Add accumulated files

445360/min/candle-20250324.csv

@@ -0,0 +1,765 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,214300,160497690,2110,2110,2110,2110,16
+20250324,214200,160497690,2110,2110,2110,2110,0
+20250324,214100,160497690,2110,2110,2110,2110,0
+20250324,214000,160497690,2110,2110,2110,2110,0
+20250324,213900,160497690,2110,2110,2110,2110,0
+20250324,213800,160497690,2110,2110,2110,2110,0
+20250324,213700,160497690,2110,2110,2110,2110,0
+20250324,213600,160497690,2110,2110,2110,2110,0
+20250324,213500,160497690,2110,2110,2110,2110,0
+20250324,213400,160497690,2110,2110,2110,2110,0
+20250324,213300,160497690,2110,2110,2110,2110,0
+20250324,213200,160497690,2110,2110,2110,2110,0
+20250324,213100,160497690,2110,2110,2110,2110,0
+20250324,213000,160497690,2110,2110,2110,2110,0
+20250324,212900,160497690,2110,2110,2110,2110,0
+20250324,212800,160497690,2110,2110,2110,2110,0
+20250324,212700,160497690,2110,2110,2110,2110,0
+20250324,212600,160497690,2110,2110,2110,2110,0
+20250324,212500,160497690,2110,2110,2110,2110,0
+20250324,212400,160497690,2110,2110,2110,2110,0
+20250324,212300,160497690,2110,2110,2110,2110,0
+20250324,212200,160497690,2110,2110,2110,2110,0
+20250324,212100,160497690,2110,2110,2110,2110,0
+20250324,212000,160497690,2110,2110,2110,2110,0
+20250324,211900,160497690,2110,2110,2110,2110,0
+20250324,211800,160497690,2110,2110,2110,2110,0
+20250324,211700,160497690,2110,2110,2110,2110,0
+20250324,211600,160497690,2110,2110,2110,2110,0
+20250324,211500,160497690,2110,2110,2110,2110,0
+20250324,211400,160497690,2110,2110,2110,2110,0
+20250324,211300,160497690,2110,2110,2110,2110,16
+20250324,211200,160497690,2110,2110,2110,2110,0
+20250324,211100,160497690,2110,2110,2110,2110,0
+20250324,211000,160497690,2110,2110,2110,2110,0
+20250324,210900,160497690,2110,2110,2110,2110,0
+20250324,210800,160497690,2110,2110,2110,2110,0
+20250324,210700,160497690,2110,2110,2110,2110,0
+20250324,210600,160497690,2110,2110,2110,2110,0
+20250324,210500,160497690,2110,2110,2110,2110,0
+20250324,210400,160497690,2110,2110,2110,2110,0
+20250324,210300,160497690,2110,2110,2110,2110,0
+20250324,210200,160497690,2110,2110,2110,2110,0
+20250324,210100,160497690,2110,2110,2110,2110,0
+20250324,210000,160497690,2110,2110,2110,2110,0
+20250324,205900,160497690,2110,2110,2110,2110,0
+20250324,205800,160497690,2110,2110,2110,2110,0
+20250324,205700,160497690,2110,2110,2110,2110,0
+20250324,205600,160497690,2110,2110,2110,2110,0
+20250324,205500,160497690,2110,2110,2110,2110,0
+20250324,205400,160497690,2110,2110,2110,2110,0
+20250324,205300,160497690,2110,2110,2110,2110,0
+20250324,205200,160497690,2110,2110,2110,2110,0
+20250324,205100,160497690,2110,2110,2110,2110,0
+20250324,205000,160497690,2110,2110,2110,2110,0
+20250324,204900,160497690,2110,2110,2110,2110,0
+20250324,204800,160497690,2110,2110,2110,2110,0
+20250324,204700,160497690,2110,2110,2110,2110,0
+20250324,204600,160497690,2110,2110,2110,2110,0
+20250324,204500,160497690,2110,2110,2110,2110,0
+20250324,204400,160497690,2110,2110,2110,2110,0
+20250324,204300,160497690,2110,2110,2110,2110,16
+20250324,204200,160497690,2110,2110,2110,2110,0
+20250324,204100,160497690,2110,2110,2110,2110,0
+20250324,204000,160497690,2110,2110,2110,2110,0
+20250324,203900,160497690,2110,2110,2110,2110,0
+20250324,203800,160497690,2110,2110,2110,2110,0
+20250324,203700,160497690,2110,2110,2110,2110,0
+20250324,203600,160497690,2110,2110,2110,2110,0
+20250324,203500,160497690,2110,2110,2110,2110,0
+20250324,203400,160497690,2110,2110,2110,2110,0
+20250324,203300,160497690,2110,2110,2110,2110,0
+20250324,203200,160497690,2110,2110,2110,2110,0
+20250324,203100,160497690,2110,2110,2110,2110,0
+20250324,203000,160497690,2110,2110,2110,2110,0
+20250324,202900,160497690,2110,2110,2110,2110,0
+20250324,202800,160497690,2110,2110,2110,2110,0
+20250324,202700,160497690,2110,2110,2110,2110,0
+20250324,202600,160497690,2110,2110,2110,2110,0
+20250324,202500,160497690,2110,2110,2110,2110,0
+20250324,202400,160497690,2110,2110,2110,2110,0
+20250324,202300,160497690,2110,2110,2110,2110,0
+20250324,202200,160497690,2110,2110,2110,2110,0
+20250324,202100,160497690,2110,2110,2110,2110,0
+20250324,202000,160497690,2110,2110,2110,2110,0
+20250324,201900,160497690,2110,2110,2110,2110,0
+20250324,201800,160497690,2110,2110,2110,2110,0
+20250324,201700,160497690,2110,2110,2110,2110,0
+20250324,201600,160497690,2110,2110,2110,2110,0
+20250324,201500,160497690,2110,2110,2110,2110,0
+20250324,201400,160497690,2110,2110,2110,2110,0
+20250324,201300,160497690,2110,2110,2110,2110,16
+20250324,201200,160497690,2110,2110,2110,2110,0
+20250324,201100,160497690,2110,2110,2110,2110,0
+20250324,201000,160497690,2110,2110,2110,2110,0
+20250324,200900,160497690,2110,2110,2110,2110,0
+20250324,200800,160497690,2110,2110,2110,2110,0
+20250324,200700,160497690,2110,2110,2110,2110,0
+20250324,200600,160497690,2110,2110,2110,2110,0
+20250324,200500,160497690,2110,2110,2110,2110,0
+20250324,200400,160497690,2110,2110,2110,2110,0
+20250324,200300,160497690,2110,2110,2110,2110,0
+20250324,200200,160497690,2110,2110,2110,2110,0
+20250324,200100,160497690,2110,2110,2110,2110,0
+20250324,200000,160497690,2110,2110,2110,2110,0
+20250324,195900,160497690,2110,2110,2110,2110,0
+20250324,195800,160497690,2110,2110,2110,2110,0
+20250324,195700,160497690,2110,2110,2110,2110,0
+20250324,195600,160497690,2110,2110,2110,2110,0
+20250324,195500,160497690,2110,2110,2110,2110,0
+20250324,195400,160497690,2110,2110,2110,2110,0
+20250324,195300,160497690,2110,2110,2110,2110,0
+20250324,195200,160497690,2110,2110,2110,2110,0
+20250324,195100,160497690,2110,2110,2110,2110,0
+20250324,195000,160497690,2110,2110,2110,2110,0
+20250324,194900,160497690,2110,2110,2110,2110,0
+20250324,194800,160497690,2110,2110,2110,2110,0
+20250324,194700,160497690,2110,2110,2110,2110,0
+20250324,194600,160497690,2110,2110,2110,2110,0
+20250324,194500,160497690,2110,2110,2110,2110,0
+20250324,194400,160497690,2110,2110,2110,2110,0
+20250324,194300,160497690,2110,2110,2110,2110,16
+20250324,194200,160497690,2110,2110,2110,2110,0
+20250324,194100,160497690,2110,2110,2110,2110,0
+20250324,194000,160497690,2110,2110,2110,2110,0
+20250324,193900,160497690,2110,2110,2110,2110,0
+20250324,193800,160497690,2110,2110,2110,2110,0
+20250324,193700,160497690,2110,2110,2110,2110,0
+20250324,193600,160497690,2110,2110,2110,2110,0
+20250324,193500,160497690,2110,2110,2110,2110,0
+20250324,193400,160497690,2110,2110,2110,2110,0
+20250324,193300,160497690,2110,2110,2110,2110,0
+20250324,193200,160497690,2110,2110,2110,2110,0
+20250324,193100,160497690,2110,2110,2110,2110,0
+20250324,193000,160497690,2110,2110,2110,2110,0
+20250324,192900,160497690,2110,2110,2110,2110,0
+20250324,192800,160497690,2110,2110,2110,2110,0
+20250324,192700,160497690,2110,2110,2110,2110,0
+20250324,192600,160497690,2110,2110,2110,2110,0
+20250324,192500,160497690,2110,2110,2110,2110,0
+20250324,192400,160497690,2110,2110,2110,2110,0
+20250324,192300,160497690,2110,2110,2110,2110,0
+20250324,192200,160497690,2110,2110,2110,2110,0
+20250324,192100,160497690,2110,2110,2110,2110,0
+20250324,192000,160497690,2110,2110,2110,2110,0
+20250324,191900,160497690,2110,2110,2110,2110,0
+20250324,191800,160497690,2110,2110,2110,2110,0
+20250324,191700,160497690,2110,2110,2110,2110,0
+20250324,191600,160497690,2110,2110,2110,2110,0
+20250324,191500,160497690,2110,2110,2110,2110,0
+20250324,191400,160497690,2110,2110,2110,2110,0
+20250324,191300,160497690,2110,2110,2110,2110,16
+20250324,191200,160497690,2110,2110,2110,2110,0
+20250324,191100,160497690,2110,2110,2110,2110,0
+20250324,191000,160497690,2110,2110,2110,2110,0
+20250324,190900,160497690,2110,2110,2110,2110,0
+20250324,190800,160497690,2110,2110,2110,2110,0
+20250324,190700,160497690,2110,2110,2110,2110,0
+20250324,190600,160497690,2110,2110,2110,2110,0
+20250324,190500,160497690,2110,2110,2110,2110,0
+20250324,190400,160497690,2110,2110,2110,2110,0
+20250324,190300,160497690,2110,2110,2110,2110,0
+20250324,190200,160497690,2110,2110,2110,2110,0
+20250324,190100,160497690,2110,2110,2110,2110,0
+20250324,190000,160497690,2110,2110,2110,2110,0
+20250324,185900,160497690,2110,2110,2110,2110,0
+20250324,185800,160497690,2110,2110,2110,2110,0
+20250324,185700,160497690,2110,2110,2110,2110,0
+20250324,185600,160497690,2110,2110,2110,2110,0
+20250324,185500,160497690,2110,2110,2110,2110,0
+20250324,185400,160497690,2110,2110,2110,2110,0
+20250324,185300,160497690,2110,2110,2110,2110,0
+20250324,185200,160497690,2110,2110,2110,2110,0
+20250324,185100,160497690,2110,2110,2110,2110,0
+20250324,185000,160497690,2110,2110,2110,2110,0
+20250324,184900,160497690,2110,2110,2110,2110,0
+20250324,184800,160497690,2110,2110,2110,2110,0
+20250324,184700,160497690,2110,2110,2110,2110,0
+20250324,184600,160497690,2110,2110,2110,2110,0
+20250324,184500,160497690,2110,2110,2110,2110,0
+20250324,184400,160497690,2110,2110,2110,2110,0
+20250324,184300,160497690,2110,2110,2110,2110,16
+20250324,184200,160497690,2110,2110,2110,2110,0
+20250324,184100,160497690,2110,2110,2110,2110,0
+20250324,184000,160497690,2110,2110,2110,2110,0
+20250324,183900,160497690,2110,2110,2110,2110,0
+20250324,183800,160497690,2110,2110,2110,2110,0
+20250324,183700,160497690,2110,2110,2110,2110,0
+20250324,183600,160497690,2110,2110,2110,2110,0
+20250324,183500,160497690,2110,2110,2110,2110,0
+20250324,183400,160497690,2110,2110,2110,2110,0
+20250324,183300,160497690,2110,2110,2110,2110,0
+20250324,183200,160497690,2110,2110,2110,2110,0
+20250324,183100,160497690,2110,2110,2110,2110,0
+20250324,183000,160497690,2110,2110,2110,2110,0
+20250324,182900,160497690,2110,2110,2110,2110,0
+20250324,182800,160497690,2110,2110,2110,2110,0
+20250324,182700,160497690,2110,2110,2110,2110,0
+20250324,182600,160497690,2110,2110,2110,2110,0
+20250324,182500,160497690,2110,2110,2110,2110,0
+20250324,182400,160497690,2110,2110,2110,2110,0
+20250324,182300,160497690,2110,2110,2110,2110,0
+20250324,182200,160497690,2110,2110,2110,2110,0
+20250324,182100,160497690,2110,2110,2110,2110,0
+20250324,182000,160497690,2110,2110,2110,2110,0
+20250324,181900,160497690,2110,2110,2110,2110,0
+20250324,181800,160497690,2110,2110,2110,2110,0
+20250324,181700,160497690,2110,2110,2110,2110,0
+20250324,181600,160497690,2110,2110,2110,2110,0
+20250324,181500,160497690,2110,2110,2110,2110,0
+20250324,181400,160497690,2110,2110,2110,2110,0
+20250324,181300,160497690,2110,2110,2110,2110,16
+20250324,181200,160497690,2110,2110,2110,2110,0
+20250324,181100,160497690,2110,2110,2110,2110,0
+20250324,181000,160497690,2110,2110,2110,2110,0
+20250324,180900,160497690,2110,2110,2110,2110,0
+20250324,180800,160497690,2110,2110,2110,2110,0
+20250324,180700,160497690,2110,2110,2110,2110,0
+20250324,180600,160497690,2110,2110,2110,2110,0
+20250324,180500,160497690,2110,2110,2110,2110,0
+20250324,180400,160497690,2110,2110,2110,2110,0
+20250324,180300,160497690,2110,2110,2110,2110,0
+20250324,180200,160497690,2110,2110,2110,2110,0
+20250324,180100,160497690,2110,2110,2110,2110,0
+20250324,180000,160497690,2110,2110,2110,2110,0
+20250324,175900,160497690,2110,2110,2110,2110,0
+20250324,175800,160497690,2110,2110,2110,2110,0
+20250324,175700,160497690,2110,2110,2110,2110,0
+20250324,175600,160497690,2110,2110,2110,2110,0
+20250324,175500,160497690,2110,2110,2110,2110,0
+20250324,175400,160497690,2110,2110,2110,2110,0
+20250324,175300,160497690,2110,2110,2110,2110,0
+20250324,175200,160497690,2110,2110,2110,2110,0
+20250324,175100,160497690,2110,2110,2110,2110,0
+20250324,175000,160497690,2110,2110,2110,2110,0
+20250324,174900,160497690,2110,2110,2110,2110,0
+20250324,174800,160497690,2110,2110,2110,2110,0
+20250324,174700,160497690,2110,2110,2110,2110,0
+20250324,174600,160497690,2110,2110,2110,2110,0
+20250324,174500,160497690,2110,2110,2110,2110,0
+20250324,174400,160497690,2110,2110,2110,2110,0
+20250324,174300,160497690,2110,2110,2110,2110,16
+20250324,174200,160497690,2110,2110,2110,2110,0
+20250324,174100,160497690,2110,2110,2110,2110,0
+20250324,174000,160497690,2110,2110,2110,2110,0
+20250324,173900,160497690,2110,2110,2110,2110,0
+20250324,173800,160497690,2110,2110,2110,2110,0
+20250324,173700,160497690,2110,2110,2110,2110,0
+20250324,173600,160497690,2110,2110,2110,2110,0
+20250324,173500,160497690,2110,2110,2110,2110,0
+20250324,173400,160497690,2110,2110,2110,2110,0
+20250324,173300,160497690,2110,2110,2110,2110,0
+20250324,173200,160497690,2110,2110,2110,2110,0
+20250324,173100,160497690,2110,2110,2110,2110,0
+20250324,173000,160497690,2110,2110,2110,2110,0
+20250324,172900,160497690,2110,2110,2110,2110,0
+20250324,172800,160497690,2110,2110,2110,2110,0
+20250324,172700,160497690,2110,2110,2110,2110,0
+20250324,172600,160497690,2110,2110,2110,2110,0
+20250324,172500,160497690,2110,2110,2110,2110,0
+20250324,172400,160497690,2110,2110,2110,2110,0
+20250324,172300,160497690,2110,2110,2110,2110,0
+20250324,172200,160497690,2110,2110,2110,2110,0
+20250324,172100,160497690,2110,2110,2110,2110,0
+20250324,172000,160497690,2110,2110,2110,2110,0
+20250324,171900,160497690,2110,2110,2110,2110,0
+20250324,171800,160497690,2110,2110,2110,2110,0
+20250324,171700,160497690,2110,2110,2110,2110,0
+20250324,171600,160497690,2110,2110,2110,2110,0
+20250324,171500,160497690,2110,2110,2110,2110,0
+20250324,171400,160497690,2110,2110,2110,2110,0
+20250324,171300,160497690,2110,2110,2110,2110,16
+20250324,171200,160497690,2110,2110,2110,2110,0
+20250324,171100,160497690,2110,2110,2110,2110,0
+20250324,171000,160497690,2110,2110,2110,2110,0
+20250324,170900,160497690,2110,2110,2110,2110,0
+20250324,170800,160497690,2110,2110,2110,2110,0
+20250324,170700,160497690,2110,2110,2110,2110,0
+20250324,170600,160497690,2110,2110,2110,2110,0
+20250324,170500,160497690,2110,2110,2110,2110,0
+20250324,170400,160497690,2110,2110,2110,2110,0
+20250324,170300,160497690,2110,2110,2110,2110,0
+20250324,170200,160497690,2110,2110,2110,2110,0
+20250324,170100,160497690,2110,2110,2110,2110,0
+20250324,170000,160497690,2110,2110,2110,2110,0
+20250324,165900,160497690,2110,2110,2110,2110,0
+20250324,165800,160497690,2110,2110,2110,2110,0
+20250324,165700,160497690,2110,2110,2110,2110,0
+20250324,165600,160497690,2110,2110,2110,2110,0
+20250324,165500,160497690,2110,2110,2110,2110,0
+20250324,165400,160497690,2110,2110,2110,2110,0
+20250324,165300,160497690,2110,2110,2110,2110,0
+20250324,165200,160497690,2110,2110,2110,2110,0
+20250324,165100,160497690,2110,2110,2110,2110,0
+20250324,165000,160497690,2110,2110,2110,2110,0
+20250324,164900,160497690,2110,2110,2110,2110,0
+20250324,164800,160497690,2110,2110,2110,2110,0
+20250324,164700,160497690,2110,2110,2110,2110,0
+20250324,164600,160497690,2110,2110,2110,2110,0
+20250324,164500,160497690,2110,2110,2110,2110,0
+20250324,164400,160497690,2110,2110,2110,2110,0
+20250324,164300,160497690,2110,2110,2110,2110,16
+20250324,164200,160497690,2110,2110,2110,2110,0
+20250324,164100,160497690,2110,2110,2110,2110,0
+20250324,164000,160497690,2110,2110,2110,2110,0
+20250324,163900,160497690,2110,2110,2110,2110,0
+20250324,163800,160497690,2110,2110,2110,2110,0
+20250324,163700,160497690,2110,2110,2110,2110,0
+20250324,163600,160497690,2110,2110,2110,2110,0
+20250324,163500,160497690,2110,2110,2110,2110,0
+20250324,163400,160497690,2110,2110,2110,2110,0
+20250324,163300,160497690,2110,2110,2110,2110,0
+20250324,163200,160497690,2110,2110,2110,2110,0
+20250324,163100,160497690,2110,2110,2110,2110,0
+20250324,163000,160497690,2110,2110,2110,2110,0
+20250324,162900,160497690,2110,2110,2110,2110,0
+20250324,162800,160497690,2110,2110,2110,2110,0
+20250324,162700,160497690,2110,2110,2110,2110,0
+20250324,162600,160497690,2110,2110,2110,2110,0
+20250324,162500,160497690,2110,2110,2110,2110,0
+20250324,162400,160497690,2110,2110,2110,2110,0
+20250324,162300,160497690,2110,2110,2110,2110,0
+20250324,162200,160497690,2110,2110,2110,2110,0
+20250324,162100,160497690,2110,2110,2110,2110,0
+20250324,162000,160497690,2110,2110,2110,2110,0
+20250324,161900,160497690,2110,2110,2110,2110,0
+20250324,161800,160497690,2110,2110,2110,2110,0
+20250324,161700,160497690,2110,2110,2110,2110,0
+20250324,161600,160497690,2110,2110,2110,2110,0
+20250324,161500,160497690,2110,2110,2110,2110,0
+20250324,161400,160497690,2110,2110,2110,2110,0
+20250324,161300,160497690,2110,2110,2110,2110,16
+20250324,161200,160497690,2110,2110,2110,2110,0
+20250324,161100,160497690,2110,2110,2110,2110,0
+20250324,161000,160497690,2110,2110,2110,2110,0
+20250324,160900,160497690,2110,2110,2110,2110,0
+20250324,160800,160497690,2110,2110,2110,2110,0
+20250324,160700,160497690,2110,2110,2110,2110,0
+20250324,160600,160497690,2110,2110,2110,2110,0
+20250324,160500,160497690,2110,2110,2110,2110,0
+20250324,160400,160497690,2110,2110,2110,2110,0
+20250324,160300,160497690,2110,2110,2110,2110,0
+20250324,160200,160497690,2110,2110,2110,2110,0
+20250324,160100,160497690,2110,2110,2110,2110,0
+20250324,160000,160497690,2110,2110,2110,2110,0
+20250324,155900,160497690,2110,2110,2110,2110,0
+20250324,155800,160497690,2110,2110,2110,2110,0
+20250324,155700,160497690,2110,2110,2110,2110,0
+20250324,155600,160497690,2110,2110,2110,2110,0
+20250324,155500,160497690,2110,2110,2110,2110,0
+20250324,155400,160497690,2110,2110,2110,2110,0
+20250324,155300,160497690,2110,2110,2110,2110,0
+20250324,155200,160497690,2110,2110,2110,2110,0
+20250324,155100,160497690,2110,2110,2110,2110,0
+20250324,155000,160497690,2110,2110,2110,2110,0
+20250324,154900,160497690,2110,2110,2110,2110,0
+20250324,154800,160497690,2110,2110,2110,2110,0
+20250324,154700,160497690,2110,2110,2110,2110,0
+20250324,154600,160497690,2110,2110,2110,2110,0
+20250324,154500,160497690,2110,2110,2110,2110,0
+20250324,154400,160497690,2110,2110,2110,2110,0
+20250324,154300,160497690,2110,2110,2110,2110,16
+20250324,154200,160497690,2110,2110,2110,2110,0
+20250324,154100,160497690,2110,2110,2110,2110,0
+20250324,154000,160497690,2110,2110,2110,2110,0
+20250324,153900,160497690,2110,2110,2110,2110,0
+20250324,153800,160497690,2110,2110,2110,2110,0
+20250324,153700,160497690,2110,2110,2110,2110,0
+20250324,153600,160497690,2110,2110,2110,2110,0
+20250324,153500,160497690,2110,2110,2110,2110,0
+20250324,153400,160497690,2110,2110,2110,2110,0
+20250324,153300,160497690,2110,2110,2110,2110,0
+20250324,153200,160497690,2110,2110,2110,2110,0
+20250324,153100,160497690,2110,2110,2110,2110,0
+20250324,153000,160497690,2110,2110,2110,2110,0
+20250324,152900,160497690,2110,2110,2110,2110,0
+20250324,152800,160497690,2110,2110,2110,2110,0
+20250324,152700,160497690,2110,2110,2110,2110,0
+20250324,152600,160497690,2110,2110,2110,2110,0
+20250324,152500,160497690,2110,2110,2110,2110,0
+20250324,152400,160497690,2110,2110,2110,2110,0
+20250324,152300,160497690,2110,2110,2110,2110,0
+20250324,152200,160497690,2110,2110,2110,2110,0
+20250324,152100,160497690,2110,2110,2110,2110,0
+20250324,152000,160497690,2110,2110,2110,2110,0
+20250324,151900,160497690,2110,2110,2110,2110,0
+20250324,151800,160497690,2110,2110,2110,2110,0
+20250324,151700,160497690,2110,2110,2110,2110,0
+20250324,151600,160497690,2110,2110,2110,2110,0
+20250324,151500,160497690,2110,2110,2110,2110,0
+20250324,151400,160497690,2110,2110,2110,2110,0
+20250324,151300,160497690,2110,2110,2110,2110,0
+20250324,151200,160497690,2110,2110,2110,2110,0
+20250324,151100,160497690,2110,2110,2110,2110,0
+20250324,151000,160497690,2110,2110,2110,2110,0
+20250324,150900,160497690,2110,2110,2110,2110,0
+20250324,150800,160497690,2110,2110,2110,2110,0
+20250324,150700,160497690,2110,2110,2110,2110,0
+20250324,150600,160497690,2110,2110,2110,2110,0
+20250324,150500,160497690,2110,2110,2110,2110,0
+20250324,150400,160497690,2110,2110,2110,2110,0
+20250324,150300,160497690,2110,2110,2110,2110,0
+20250324,150200,160497690,2110,2110,2110,2110,16
+20250324,150100,160463930,2110,2110,2110,2110,0
+20250324,150000,160463930,2110,2110,2110,2110,0
+20250324,145900,160463930,2110,2110,2110,2110,0
+20250324,145800,160463930,2110,2110,2110,2110,0
+20250324,145700,160463930,2110,2110,2110,2110,0
+20250324,145600,160463930,2110,2110,2110,2110,0
+20250324,145500,160463930,2110,2110,2110,2110,0
+20250324,145400,160463930,2110,2110,2110,2110,0
+20250324,145300,160463930,2110,2110,2110,2110,0
+20250324,145200,160463930,2110,2110,2110,2110,0
+20250324,145100,160463930,2110,2110,2110,2110,0
+20250324,145000,160463930,2110,2110,2110,2110,0
+20250324,144900,160463930,2110,2110,2110,2110,0
+20250324,144800,160463930,2110,2110,2110,2110,0
+20250324,144700,160463930,2110,2110,2110,2110,0
+20250324,144600,160463930,2110,2110,2110,2110,0
+20250324,144500,160463930,2110,2110,2110,2110,0
+20250324,144400,160463930,2110,2110,2110,2110,0
+20250324,144300,160463930,2110,2110,2110,2110,0
+20250324,144200,160463930,2110,2110,2110,2110,0
+20250324,144100,160463930,2110,2110,2110,2110,0
+20250324,144000,160463930,2110,2110,2110,2110,0
+20250324,143900,160463930,2110,2110,2110,2110,0
+20250324,143800,160463930,2110,2110,2110,2110,0
+20250324,143700,160463930,2110,2110,2110,2110,0
+20250324,143600,160463930,2110,2110,2110,2110,0
+20250324,143500,160463930,2110,2110,2110,2110,0
+20250324,143400,160463930,2110,2110,2110,2110,0
+20250324,143300,160463930,2110,2110,2110,2110,0
+20250324,143200,160463930,2110,2110,2110,2110,0
+20250324,143100,160463930,2110,2110,2110,2110,0
+20250324,143000,160463930,2110,2110,2110,2110,0
+20250324,142900,160463930,2110,2110,2110,2110,0
+20250324,142800,160463930,2110,2110,2110,2110,0
+20250324,142700,160463930,2110,2110,2110,2110,0
+20250324,142600,160463930,2110,2110,2110,2110,0
+20250324,142500,160463930,2110,2110,2110,2110,0
+20250324,142400,160463930,2110,2110,2110,2110,0
+20250324,142300,160463930,2110,2110,2110,2110,0
+20250324,142200,160463930,2110,2110,2110,2110,0
+20250324,142100,160463930,2110,2110,2110,2110,0
+20250324,142000,160463930,2110,2110,2110,2110,0
+20250324,141900,160463930,2110,2110,2110,2110,0
+20250324,141800,160463930,2110,2110,2110,2110,0
+20250324,141700,160463930,2110,2110,2110,2110,0
+20250324,141600,160463930,2110,2110,2110,2110,0
+20250324,141500,160463930,2110,2110,2110,2110,0
+20250324,141400,160463930,2110,2110,2110,2110,0
+20250324,141300,160463930,2110,2110,2110,2110,0
+20250324,141200,160463930,2110,2110,2110,2110,0
+20250324,141100,160463930,2110,2110,2110,2110,0
+20250324,141000,160463930,2110,2110,2110,2110,0
+20250324,140900,160463930,2110,2110,2110,2110,0
+20250324,140800,160463930,2110,2110,2110,2110,0
+20250324,140700,160463930,2110,2110,2110,2110,0
+20250324,140600,160463930,2110,2110,2110,2110,0
+20250324,140500,160463930,2110,2110,2110,2110,0
+20250324,140400,160463930,2110,2110,2110,2110,0
+20250324,140300,160463930,2110,2110,2110,2110,0
+20250324,140200,160463930,2110,2110,2110,2110,0
+20250324,140100,160463930,2110,2110,2110,2110,0
+20250324,140000,160463930,2110,2110,2110,2110,0
+20250324,135900,160463930,2110,2110,2110,2110,0
+20250324,135800,160463930,2110,2110,2110,2110,0
+20250324,135700,160463930,2110,2110,2110,2110,0
+20250324,135600,160463930,2110,2110,2110,2110,0
+20250324,135500,160463930,2110,2110,2110,2110,0
+20250324,135400,160463930,2110,2110,2110,2110,0
+20250324,135300,160463930,2110,2110,2110,2110,0
+20250324,135200,160463930,2110,2110,2110,2110,0
+20250324,135100,160463930,2110,2110,2110,2110,0
+20250324,135000,160463930,2110,2110,2110,2110,0
+20250324,134900,160463930,2110,2110,2110,2110,0
+20250324,134800,160463930,2110,2110,2110,2110,0
+20250324,134700,160463930,2110,2110,2110,2110,0
+20250324,134600,160463930,2110,2110,2110,2110,0
+20250324,134500,160463930,2110,2110,2110,2110,0
+20250324,134400,160463930,2110,2110,2110,2110,0
+20250324,134300,160463930,2110,2110,2110,2110,0
+20250324,134200,160463930,2110,2110,2110,2110,0
+20250324,134100,160463930,2110,2110,2110,2110,0
+20250324,134000,160463930,2110,2110,2110,2110,0
+20250324,133900,160463930,2110,2110,2110,2110,0
+20250324,133800,160463930,2110,2110,2110,2110,0
+20250324,133700,160463930,2110,2110,2110,2110,0
+20250324,133600,160463930,2110,2110,2110,2110,0
+20250324,133500,160463930,2110,2110,2110,2110,0
+20250324,133400,160463930,2110,2110,2110,2110,0
+20250324,133300,160463930,2110,2110,2110,2110,0
+20250324,133200,160463930,2110,2110,2110,2110,0
+20250324,133100,160463930,2110,2110,2110,2110,0
+20250324,133000,160463930,2110,2110,2110,2110,0
+20250324,132900,160463930,2110,2110,2110,2110,0
+20250324,132800,160463930,2110,2110,2110,2110,0
+20250324,132700,160463930,2110,2110,2110,2110,0
+20250324,132600,160463930,2110,2110,2110,2110,0
+20250324,132500,160463930,2110,2110,2110,2110,0
+20250324,132400,160463930,2110,2110,2110,2110,0
+20250324,132300,160463930,2110,2110,2110,2110,0
+20250324,132200,160463930,2110,2110,2110,2110,0
+20250324,132100,160463930,2110,2110,2110,2110,0
+20250324,132000,160463930,2110,2110,2110,2110,0
+20250324,131900,160463930,2110,2110,2110,2110,0
+20250324,131800,160463930,2110,2110,2110,2110,0
+20250324,131700,160463930,2110,2110,2110,2110,0
+20250324,131600,160463930,2110,2110,2110,2110,0
+20250324,131500,160463930,2110,2110,2110,2110,0
+20250324,131400,160463930,2110,2110,2110,2110,0
+20250324,131300,160463930,2110,2110,2110,2110,0
+20250324,131200,160463930,2110,2110,2110,2110,0
+20250324,131100,160463930,2110,2110,2110,2110,0
+20250324,131000,160463930,2110,2110,2110,2110,0
+20250324,130900,160463930,2110,2110,2110,2110,0
+20250324,130800,160463930,2110,2110,2110,2110,0
+20250324,130700,160463930,2110,2110,2110,2110,0
+20250324,130600,160463930,2110,2110,2110,2110,0
+20250324,130500,160463930,2110,2110,2110,2110,0
+20250324,130400,160463930,2110,2110,2110,2110,0
+20250324,130300,160463930,2110,2110,2110,2110,0
+20250324,130200,160463930,2110,2110,2110,2110,0
+20250324,130100,160463930,2110,2110,2110,2110,0
+20250324,130000,160463930,2110,2110,2110,2110,0
+20250324,125900,160463930,2110,2110,2110,2110,0
+20250324,125800,160463930,2110,2110,2110,2110,0
+20250324,125700,160463930,2110,2110,2110,2110,0
+20250324,125600,160463930,2110,2110,2110,2110,0
+20250324,125500,160463930,2110,2110,2110,2110,0
+20250324,125400,160463930,2110,2110,2110,2110,0
+20250324,125300,160463930,2110,2110,2110,2110,0
+20250324,125200,160463930,2110,2110,2110,2110,0
+20250324,125100,160463930,2110,2110,2110,2110,0
+20250324,125000,160463930,2110,2110,2110,2110,0
+20250324,124900,160463930,2110,2110,2110,2110,0
+20250324,124800,160463930,2110,2110,2110,2110,0
+20250324,124700,160463930,2110,2110,2110,2110,0
+20250324,124600,160463930,2110,2110,2110,2110,0
+20250324,124500,160463930,2110,2110,2110,2110,0
+20250324,124400,160463930,2110,2110,2110,2110,0
+20250324,124300,160463930,2110,2110,2110,2110,0
+20250324,124200,160463930,2110,2110,2110,2110,0
+20250324,124100,160463930,2110,2110,2110,2110,0
+20250324,124000,160463930,2110,2110,2110,2110,0
+20250324,123900,160463930,2110,2110,2110,2110,0
+20250324,123800,160463930,2110,2110,2110,2110,0
+20250324,123700,160463930,2110,2110,2110,2110,0
+20250324,123600,160463930,2110,2110,2110,2110,0
+20250324,123500,160463930,2110,2110,2110,2110,0
+20250324,123400,160463930,2110,2110,2110,2110,0
+20250324,123300,160463930,2110,2110,2110,2110,0
+20250324,123200,160463930,2110,2110,2110,2110,0
+20250324,123100,160463930,2110,2110,2110,2110,0
+20250324,123000,160463930,2110,2110,2110,2110,0
+20250324,122900,160463930,2110,2110,2110,2110,0
+20250324,122800,160463930,2110,2110,2110,2110,0
+20250324,122700,160463930,2110,2110,2110,2110,0
+20250324,122600,160463930,2110,2110,2110,2110,0
+20250324,122500,160463930,2110,2110,2110,2110,0
+20250324,122400,160463930,2110,2110,2110,2110,0
+20250324,122300,160463930,2110,2110,2110,2110,0
+20250324,122200,160463930,2110,2110,2110,2110,0
+20250324,122100,160463930,2110,2110,2110,2110,0
+20250324,122000,160463930,2110,2110,2110,2110,0
+20250324,121900,160463930,2110,2110,2110,2110,0
+20250324,121800,160463930,2110,2110,2110,2110,0
+20250324,121700,160463930,2110,2110,2110,2110,0
+20250324,121600,160463930,2110,2110,2110,2110,0
+20250324,121500,160463930,2110,2110,2110,2110,0
+20250324,121400,160463930,2110,2110,2110,2110,0
+20250324,121300,160463930,2110,2110,2110,2110,0
+20250324,121200,160463930,2110,2110,2110,2110,0
+20250324,121100,160463930,2110,2110,2110,2110,0
+20250324,121000,160463930,2110,2110,2110,2110,0
+20250324,120900,160463930,2110,2110,2110,2110,0
+20250324,120800,160463930,2110,2110,2110,2110,0
+20250324,120700,160463930,2110,2110,2110,2110,0
+20250324,120600,160463930,2110,2110,2110,2110,0
+20250324,120500,160463930,2110,2110,2110,2110,0
+20250324,120400,160463930,2110,2110,2110,2110,0
+20250324,120300,160463930,2110,2110,2110,2110,0
+20250324,120200,160463930,2110,2110,2110,2110,0
+20250324,120100,160463930,2110,2110,2110,2110,0
+20250324,120000,160463930,2110,2110,2110,2110,0
+20250324,115900,160463930,2110,2110,2110,2110,0
+20250324,115800,160463930,2110,2110,2110,2110,0
+20250324,115700,160463930,2110,2110,2110,2110,0
+20250324,115600,160463930,2110,2110,2110,2110,0
+20250324,115500,160463930,2110,2110,2110,2110,0
+20250324,115400,160463930,2110,2110,2110,2110,0
+20250324,115300,160463930,2110,2110,2110,2110,0
+20250324,115200,160463930,2110,2110,2110,2110,0
+20250324,115100,160463930,2110,2110,2110,2110,0
+20250324,115000,160463930,2110,2110,2110,2110,0
+20250324,114900,160463930,2110,2110,2110,2110,0
+20250324,114800,160463930,2110,2110,2110,2110,0
+20250324,114700,160463930,2110,2110,2110,2110,0
+20250324,114600,160463930,2110,2110,2110,2110,0
+20250324,114500,160463930,2110,2110,2110,2110,0
+20250324,114400,160463930,2110,2110,2110,2110,0
+20250324,114300,160463930,2110,2110,2110,2110,0
+20250324,114200,160463930,2110,2110,2110,2110,0
+20250324,114100,160463930,2110,2110,2110,2110,0
+20250324,114000,160463930,2110,2110,2110,2110,0
+20250324,113900,160463930,2110,2110,2110,2110,0
+20250324,113800,160463930,2110,2110,2110,2110,0
+20250324,113700,160463930,2110,2110,2110,2110,0
+20250324,113600,160463930,2110,2110,2110,2110,0
+20250324,113500,160463930,2110,2110,2110,2110,0
+20250324,113400,160463930,2110,2110,2110,2110,0
+20250324,113300,160463930,2110,2110,2110,2110,0
+20250324,113200,160463930,2110,2110,2110,2110,0
+20250324,113100,160463930,2110,2110,2110,2110,0
+20250324,113000,160463930,2110,2110,2110,2110,0
+20250324,112900,160463930,2110,2110,2110,2110,0
+20250324,112800,160463930,2110,2110,2110,2110,0
+20250324,112700,160463930,2110,2110,2110,2110,0
+20250324,112600,160463930,2110,2110,2110,2110,0
+20250324,112500,160463930,2110,2110,2110,2110,0
+20250324,112400,160463930,2110,2110,2110,2110,0
+20250324,112300,160463930,2110,2110,2110,2110,0
+20250324,112200,160463930,2110,2110,2110,2110,0
+20250324,112100,160463930,2110,2110,2110,2110,0
+20250324,112000,160463930,2110,2110,2110,2110,0
+20250324,111900,160463930,2110,2110,2110,2110,0
+20250324,111800,160463930,2110,2110,2110,2110,0
+20250324,111700,160463930,2110,2110,2110,2110,0
+20250324,111600,160463930,2110,2110,2110,2110,0
+20250324,111500,160463930,2110,2110,2110,2110,0
+20250324,111400,160463930,2110,2110,2110,2110,0
+20250324,111300,160463930,2110,2110,2110,2110,0
+20250324,111200,160463930,2110,2110,2110,2110,0
+20250324,111100,160463930,2110,2110,2110,2110,0
+20250324,111000,160463930,2110,2110,2110,2110,0
+20250324,110900,160463930,2110,2110,2110,2110,0
+20250324,110800,160463930,2110,2110,2110,2110,0
+20250324,110700,160463930,2110,2110,2110,2110,0
+20250324,110600,160463930,2110,2110,2110,2110,0
+20250324,110500,160463930,2110,2110,2110,2110,0
+20250324,110400,160463930,2110,2110,2110,2110,0
+20250324,110300,160463930,2110,2110,2110,2110,0
+20250324,110200,160463930,2110,2110,2110,2110,0
+20250324,110100,160463930,2110,2110,2110,2110,0
+20250324,110000,160463930,2110,2110,2110,2110,0
+20250324,105900,160463930,2110,2110,2110,2110,0
+20250324,105800,160463930,2110,2110,2110,2110,0
+20250324,105700,160463930,2110,2110,2110,2110,0
+20250324,105600,160463930,2110,2110,2110,2110,0
+20250324,105500,160463930,2110,2110,2110,2110,0
+20250324,105400,160463930,2110,2110,2110,2110,0
+20250324,105300,160463930,2110,2110,2110,2110,0
+20250324,105200,160463930,2110,2110,2110,2110,0
+20250324,105100,160463930,2110,2110,2110,2110,0
+20250324,105000,160463930,2110,2110,2110,2110,0
+20250324,104900,160463930,2110,2110,2110,2110,0
+20250324,104800,160463930,2110,2110,2110,2110,0
+20250324,104700,160463930,2110,2110,2110,2110,0
+20250324,104600,160463930,2110,2110,2110,2110,0
+20250324,104500,160463930,2110,2110,2110,2110,0
+20250324,104400,160463930,2110,2110,2110,2110,0
+20250324,104300,160463930,2110,2110,2110,2110,0
+20250324,104200,160463930,2110,2110,2110,2110,0
+20250324,104100,160463930,2110,2110,2110,2110,0
+20250324,104000,160463930,2110,2110,2110,2110,0
+20250324,103900,160463930,2110,2110,2110,2110,0
+20250324,103800,160463930,2110,2110,2110,2110,0
+20250324,103700,160463930,2110,2110,2110,2110,0
+20250324,103600,160463930,2110,2110,2110,2110,0
+20250324,103500,160463930,2110,2110,2110,2110,0
+20250324,103400,160463930,2110,2110,2110,2110,0
+20250324,103300,160463930,2110,2110,2110,2110,0
+20250324,103200,160463930,2110,2110,2110,2110,0
+20250324,103100,160463930,2110,2110,2110,2110,0
+20250324,103000,160463930,2110,2110,2110,2110,0
+20250324,102900,160463930,2110,2110,2110,2110,0
+20250324,102800,160463930,2110,2110,2110,2110,0
+20250324,102700,160463930,2110,2110,2110,2110,0
+20250324,102600,160463930,2110,2110,2110,2110,0
+20250324,102500,160463930,2110,2110,2110,2110,0
+20250324,102400,160463930,2110,2110,2110,2110,0
+20250324,102300,160463930,2110,2110,2110,2110,0
+20250324,102200,160463930,2110,2110,2110,2110,0
+20250324,102100,160463930,2110,2110,2110,2110,0
+20250324,102000,160463930,2110,2110,2110,2110,0
+20250324,101900,160463930,2110,2110,2110,2110,0
+20250324,101800,160463930,2110,2110,2110,2110,2
+20250324,101700,160459710,2110,2110,2110,2110,0
+20250324,101600,160459710,2110,2110,2110,2110,0
+20250324,101500,160459710,2110,2110,2110,2110,0
+20250324,101400,160459710,2110,2110,2110,2110,0
+20250324,101300,160459710,2110,2110,2110,2110,0
+20250324,101200,160459710,2110,2110,2110,2110,0
+20250324,101100,160459710,2110,2110,2110,2110,0
+20250324,101000,160459710,2110,2110,2110,2110,0
+20250324,100900,160459710,2110,2110,2110,2110,0
+20250324,100800,160459710,2110,2110,2110,2110,0
+20250324,100700,160459710,2110,2110,2110,2110,0
+20250324,100600,160459710,2110,2110,2110,2110,0
+20250324,100500,160459710,2110,2110,2110,2110,0
+20250324,100400,160459710,2110,2110,2110,2110,0
+20250324,100300,160459710,2110,2110,2110,2110,0
+20250324,100200,160459710,2110,2110,2110,2110,0
+20250324,100100,160459710,2110,2110,2110,2110,0
+20250324,100000,160459710,2110,2110,2110,2110,0
+20250324,095900,160459710,2110,2110,2110,2110,0
+20250324,095800,160459710,2110,2110,2110,2110,0
+20250324,095700,160459710,2110,2110,2110,2110,0
+20250324,095600,160459710,2110,2110,2110,2110,0
+20250324,095500,160459710,2110,2110,2110,2110,0
+20250324,095400,160459710,2110,2110,2110,2110,0
+20250324,095300,160459710,2110,2110,2110,2110,0
+20250324,095200,160459710,2110,2110,2110,2110,0
+20250324,095100,160459710,2110,2110,2110,2110,0
+20250324,095000,160459710,2110,2110,2110,2110,0
+20250324,094900,160459710,2110,2110,2110,2110,0
+20250324,094800,160459710,2110,2110,2110,2110,0
+20250324,094700,160459710,2110,2110,2110,2110,0
+20250324,094600,160459710,2110,2110,2110,2110,0
+20250324,094500,160459710,2110,2110,2110,2110,0
+20250324,094400,160459710,2110,2110,2110,2110,1
+20250324,094300,160457600,2100,2100,2100,2100,0
+20250324,094200,160457600,2100,2100,2100,2100,0
+20250324,094100,160457600,2100,2105,2105,2100,76406
+20250324,094000,0,2115,2115,2115,2115,0
+20250324,093900,0,2115,2115,2115,2115,0
+20250324,093800,0,2115,2115,2115,2115,0
+20250324,093700,0,2115,2115,2115,2115,0
+20250324,093600,0,2115,2115,2115,2115,0
+20250324,093500,0,2115,2115,2115,2115,0
+20250324,093400,0,2115,2115,2115,2115,0
+20250324,093300,0,2115,2115,2115,2115,0
+20250324,093200,0,2115,2115,2115,2115,0
+20250324,093100,0,2115,2115,2115,2115,0
+20250324,093000,0,2115,2115,2115,2115,0
+20250324,092900,0,2115,2115,2115,2115,0
+20250324,092800,0,2115,2115,2115,2115,0
+20250324,092700,0,2115,2115,2115,2115,0
+20250324,092600,0,2115,2115,2115,2115,0
+20250324,092500,0,2115,2115,2115,2115,0
+20250324,092400,0,2115,2115,2115,2115,0
+20250324,092300,0,2115,2115,2115,2115,0
+20250324,092200,0,2115,2115,2115,2115,0
+20250324,092100,0,2115,2115,2115,2115,0
+20250324,092000,0,2115,2115,2115,2115,0
+20250324,091900,0,2115,2115,2115,2115,0
+20250324,091800,0,2115,2115,2115,2115,0
+20250324,091700,0,2115,2115,2115,2115,0
+20250324,091600,0,2115,2115,2115,2115,0
+20250324,091500,0,2115,2115,2115,2115,0
+20250324,091400,0,2115,2115,2115,2115,0
+20250324,091300,0,2115,2115,2115,2115,0
+20250324,091200,0,2115,2115,2115,2115,0
+20250324,091100,0,2115,2115,2115,2115,0
+20250324,091000,0,2115,2115,2115,2115,0
+20250324,090900,0,2115,2115,2115,2115,0
+20250324,090800,0,2115,2115,2115,2115,0
+20250324,090700,0,2115,2115,2115,2115,0
+20250324,090600,0,2115,2115,2115,2115,0
+20250324,090500,0,2115,2115,2115,2115,0
+20250324,090400,0,2115,2115,2115,2115,0
+20250324,090300,0,2115,2115,2115,2115,0
+20250324,090200,0,2115,2115,2115,2115,0
+20250324,090100,0,2115,2115,2115,2115,0
+20250324,090000,0,2115,2115,2115,2115,0

445360/min/candle-20250325.csv

@@ -0,0 +1,764 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,214200,1778765,2110,2110,2110,2110,1
+20250325,214100,1778765,2110,2110,2110,2110,0
+20250325,214000,1778765,2110,2110,2110,2110,0
+20250325,213900,1778765,2110,2110,2110,2110,0
+20250325,213800,1778765,2110,2110,2110,2110,0
+20250325,213700,1778765,2110,2110,2110,2110,0
+20250325,213600,1778765,2110,2110,2110,2110,0
+20250325,213500,1778765,2110,2110,2110,2110,0
+20250325,213400,1778765,2110,2110,2110,2110,0
+20250325,213300,1778765,2110,2110,2110,2110,0
+20250325,213200,1778765,2110,2110,2110,2110,0
+20250325,213100,1778765,2110,2110,2110,2110,0
+20250325,213000,1778765,2110,2110,2110,2110,0
+20250325,212900,1778765,2110,2110,2110,2110,0
+20250325,212800,1778765,2110,2110,2110,2110,0
+20250325,212700,1778765,2110,2110,2110,2110,0
+20250325,212600,1778765,2110,2110,2110,2110,0
+20250325,212500,1778765,2110,2110,2110,2110,0
+20250325,212400,1778765,2110,2110,2110,2110,0
+20250325,212300,1778765,2110,2110,2110,2110,0
+20250325,212200,1778765,2110,2110,2110,2110,0
+20250325,212100,1778765,2110,2110,2110,2110,0
+20250325,212000,1778765,2110,2110,2110,2110,0
+20250325,211900,1778765,2110,2110,2110,2110,0
+20250325,211800,1778765,2110,2110,2110,2110,0
+20250325,211700,1778765,2110,2110,2110,2110,0
+20250325,211600,1778765,2110,2110,2110,2110,0
+20250325,211500,1778765,2110,2110,2110,2110,0
+20250325,211400,1778765,2110,2110,2110,2110,0
+20250325,211300,1778765,2110,2110,2110,2110,0
+20250325,211200,1778765,2110,2110,2110,2110,1
+20250325,211100,1778765,2110,2110,2110,2110,0
+20250325,211000,1778765,2110,2110,2110,2110,0
+20250325,210900,1778765,2110,2110,2110,2110,0
+20250325,210800,1778765,2110,2110,2110,2110,0
+20250325,210700,1778765,2110,2110,2110,2110,0
+20250325,210600,1778765,2110,2110,2110,2110,0
+20250325,210500,1778765,2110,2110,2110,2110,0
+20250325,210400,1778765,2110,2110,2110,2110,0
+20250325,210300,1778765,2110,2110,2110,2110,0
+20250325,210200,1778765,2110,2110,2110,2110,0
+20250325,210100,1778765,2110,2110,2110,2110,0
+20250325,210000,1778765,2110,2110,2110,2110,0
+20250325,205900,1778765,2110,2110,2110,2110,0
+20250325,205800,1778765,2110,2110,2110,2110,0
+20250325,205700,1778765,2110,2110,2110,2110,0
+20250325,205600,1778765,2110,2110,2110,2110,0
+20250325,205500,1778765,2110,2110,2110,2110,0
+20250325,205400,1778765,2110,2110,2110,2110,0
+20250325,205300,1778765,2110,2110,2110,2110,0
+20250325,205200,1778765,2110,2110,2110,2110,0
+20250325,205100,1778765,2110,2110,2110,2110,0
+20250325,205000,1778765,2110,2110,2110,2110,0
+20250325,204900,1778765,2110,2110,2110,2110,0
+20250325,204800,1778765,2110,2110,2110,2110,0
+20250325,204700,1778765,2110,2110,2110,2110,0
+20250325,204600,1778765,2110,2110,2110,2110,0
+20250325,204500,1778765,2110,2110,2110,2110,0
+20250325,204400,1778765,2110,2110,2110,2110,0
+20250325,204300,1778765,2110,2110,2110,2110,0
+20250325,204200,1778765,2110,2110,2110,2110,1
+20250325,204100,1778765,2110,2110,2110,2110,0
+20250325,204000,1778765,2110,2110,2110,2110,0
+20250325,203900,1778765,2110,2110,2110,2110,0
+20250325,203800,1778765,2110,2110,2110,2110,0
+20250325,203700,1778765,2110,2110,2110,2110,0
+20250325,203600,1778765,2110,2110,2110,2110,0
+20250325,203500,1778765,2110,2110,2110,2110,0
+20250325,203400,1778765,2110,2110,2110,2110,0
+20250325,203300,1778765,2110,2110,2110,2110,0
+20250325,203200,1778765,2110,2110,2110,2110,0
+20250325,203100,1778765,2110,2110,2110,2110,0
+20250325,203000,1778765,2110,2110,2110,2110,0
+20250325,202900,1778765,2110,2110,2110,2110,0
+20250325,202800,1778765,2110,2110,2110,2110,0
+20250325,202700,1778765,2110,2110,2110,2110,0
+20250325,202600,1778765,2110,2110,2110,2110,0
+20250325,202500,1778765,2110,2110,2110,2110,0
+20250325,202400,1778765,2110,2110,2110,2110,0
+20250325,202300,1778765,2110,2110,2110,2110,0
+20250325,202200,1778765,2110,2110,2110,2110,0
+20250325,202100,1778765,2110,2110,2110,2110,0
+20250325,202000,1778765,2110,2110,2110,2110,0
+20250325,201900,1778765,2110,2110,2110,2110,0
+20250325,201800,1778765,2110,2110,2110,2110,0
+20250325,201700,1778765,2110,2110,2110,2110,0
+20250325,201600,1778765,2110,2110,2110,2110,0
+20250325,201500,1778765,2110,2110,2110,2110,0
+20250325,201400,1778765,2110,2110,2110,2110,0
+20250325,201300,1778765,2110,2110,2110,2110,0
+20250325,201200,1778765,2110,2110,2110,2110,1
+20250325,201100,1778765,2110,2110,2110,2110,0
+20250325,201000,1778765,2110,2110,2110,2110,0
+20250325,200900,1778765,2110,2110,2110,2110,0
+20250325,200800,1778765,2110,2110,2110,2110,0
+20250325,200700,1778765,2110,2110,2110,2110,0
+20250325,200600,1778765,2110,2110,2110,2110,0
+20250325,200500,1778765,2110,2110,2110,2110,0
+20250325,200400,1778765,2110,2110,2110,2110,0
+20250325,200300,1778765,2110,2110,2110,2110,0
+20250325,200200,1778765,2110,2110,2110,2110,0
+20250325,200100,1778765,2110,2110,2110,2110,0
+20250325,200000,1778765,2110,2110,2110,2110,0
+20250325,195900,1778765,2110,2110,2110,2110,0
+20250325,195800,1778765,2110,2110,2110,2110,0
+20250325,195700,1778765,2110,2110,2110,2110,0
+20250325,195600,1778765,2110,2110,2110,2110,0
+20250325,195500,1778765,2110,2110,2110,2110,0
+20250325,195400,1778765,2110,2110,2110,2110,0
+20250325,195300,1778765,2110,2110,2110,2110,0
+20250325,195200,1778765,2110,2110,2110,2110,0
+20250325,195100,1778765,2110,2110,2110,2110,0
+20250325,195000,1778765,2110,2110,2110,2110,0
+20250325,194900,1778765,2110,2110,2110,2110,0
+20250325,194800,1778765,2110,2110,2110,2110,0
+20250325,194700,1778765,2110,2110,2110,2110,0
+20250325,194600,1778765,2110,2110,2110,2110,0
+20250325,194500,1778765,2110,2110,2110,2110,0
+20250325,194400,1778765,2110,2110,2110,2110,0
+20250325,194300,1778765,2110,2110,2110,2110,0
+20250325,194200,1778765,2110,2110,2110,2110,1
+20250325,194100,1778765,2110,2110,2110,2110,0
+20250325,194000,1778765,2110,2110,2110,2110,0
+20250325,193900,1778765,2110,2110,2110,2110,0
+20250325,193800,1778765,2110,2110,2110,2110,0
+20250325,193700,1778765,2110,2110,2110,2110,0
+20250325,193600,1778765,2110,2110,2110,2110,0
+20250325,193500,1778765,2110,2110,2110,2110,0
+20250325,193400,1778765,2110,2110,2110,2110,0
+20250325,193300,1778765,2110,2110,2110,2110,0
+20250325,193200,1778765,2110,2110,2110,2110,0
+20250325,193100,1778765,2110,2110,2110,2110,0
+20250325,193000,1778765,2110,2110,2110,2110,0
+20250325,192900,1778765,2110,2110,2110,2110,0
+20250325,192800,1778765,2110,2110,2110,2110,0
+20250325,192700,1778765,2110,2110,2110,2110,0
+20250325,192600,1778765,2110,2110,2110,2110,0
+20250325,192500,1778765,2110,2110,2110,2110,0
+20250325,192400,1778765,2110,2110,2110,2110,0
+20250325,192300,1778765,2110,2110,2110,2110,0
+20250325,192200,1778765,2110,2110,2110,2110,0
+20250325,192100,1778765,2110,2110,2110,2110,0
+20250325,192000,1778765,2110,2110,2110,2110,0
+20250325,191900,1778765,2110,2110,2110,2110,0
+20250325,191800,1778765,2110,2110,2110,2110,0
+20250325,191700,1778765,2110,2110,2110,2110,0
+20250325,191600,1778765,2110,2110,2110,2110,0
+20250325,191500,1778765,2110,2110,2110,2110,0
+20250325,191400,1778765,2110,2110,2110,2110,0
+20250325,191300,1778765,2110,2110,2110,2110,0
+20250325,191200,1778765,2110,2110,2110,2110,1
+20250325,191100,1778765,2110,2110,2110,2110,0
+20250325,191000,1778765,2110,2110,2110,2110,0
+20250325,190900,1778765,2110,2110,2110,2110,0
+20250325,190800,1778765,2110,2110,2110,2110,0
+20250325,190700,1778765,2110,2110,2110,2110,0
+20250325,190600,1778765,2110,2110,2110,2110,0
+20250325,190500,1778765,2110,2110,2110,2110,0
+20250325,190400,1778765,2110,2110,2110,2110,0
+20250325,190300,1778765,2110,2110,2110,2110,0
+20250325,190200,1778765,2110,2110,2110,2110,0
+20250325,190100,1778765,2110,2110,2110,2110,0
+20250325,190000,1778765,2110,2110,2110,2110,0
+20250325,185900,1778765,2110,2110,2110,2110,0
+20250325,185800,1778765,2110,2110,2110,2110,0
+20250325,185700,1778765,2110,2110,2110,2110,0
+20250325,185600,1778765,2110,2110,2110,2110,0
+20250325,185500,1778765,2110,2110,2110,2110,0
+20250325,185400,1778765,2110,2110,2110,2110,0
+20250325,185300,1778765,2110,2110,2110,2110,0
+20250325,185200,1778765,2110,2110,2110,2110,0
+20250325,185100,1778765,2110,2110,2110,2110,0
+20250325,185000,1778765,2110,2110,2110,2110,0
+20250325,184900,1778765,2110,2110,2110,2110,0
+20250325,184800,1778765,2110,2110,2110,2110,0
+20250325,184700,1778765,2110,2110,2110,2110,0
+20250325,184600,1778765,2110,2110,2110,2110,0
+20250325,184500,1778765,2110,2110,2110,2110,0
+20250325,184400,1778765,2110,2110,2110,2110,0
+20250325,184300,1778765,2110,2110,2110,2110,0
+20250325,184200,1778765,2110,2110,2110,2110,1
+20250325,184100,1778765,2110,2110,2110,2110,0
+20250325,184000,1778765,2110,2110,2110,2110,0
+20250325,183900,1778765,2110,2110,2110,2110,0
+20250325,183800,1778765,2110,2110,2110,2110,0
+20250325,183700,1778765,2110,2110,2110,2110,0
+20250325,183600,1778765,2110,2110,2110,2110,0
+20250325,183500,1778765,2110,2110,2110,2110,0
+20250325,183400,1778765,2110,2110,2110,2110,0
+20250325,183300,1778765,2110,2110,2110,2110,0
+20250325,183200,1778765,2110,2110,2110,2110,0
+20250325,183100,1778765,2110,2110,2110,2110,0
+20250325,183000,1778765,2110,2110,2110,2110,0
+20250325,182900,1778765,2110,2110,2110,2110,0
+20250325,182800,1778765,2110,2110,2110,2110,0
+20250325,182700,1778765,2110,2110,2110,2110,0
+20250325,182600,1778765,2110,2110,2110,2110,0
+20250325,182500,1778765,2110,2110,2110,2110,0
+20250325,182400,1778765,2110,2110,2110,2110,0
+20250325,182300,1778765,2110,2110,2110,2110,0
+20250325,182200,1778765,2110,2110,2110,2110,0
+20250325,182100,1778765,2110,2110,2110,2110,0
+20250325,182000,1778765,2110,2110,2110,2110,0
+20250325,181900,1778765,2110,2110,2110,2110,0
+20250325,181800,1778765,2110,2110,2110,2110,0
+20250325,181700,1778765,2110,2110,2110,2110,0
+20250325,181600,1778765,2110,2110,2110,2110,0
+20250325,181500,1778765,2110,2110,2110,2110,0
+20250325,181400,1778765,2110,2110,2110,2110,0
+20250325,181300,1778765,2110,2110,2110,2110,0
+20250325,181200,1778765,2110,2110,2110,2110,1
+20250325,181100,1778765,2110,2110,2110,2110,0
+20250325,181000,1778765,2110,2110,2110,2110,0
+20250325,180900,1778765,2110,2110,2110,2110,0
+20250325,180800,1778765,2110,2110,2110,2110,0
+20250325,180700,1778765,2110,2110,2110,2110,0
+20250325,180600,1778765,2110,2110,2110,2110,0
+20250325,180500,1778765,2110,2110,2110,2110,0
+20250325,180400,1778765,2110,2110,2110,2110,0
+20250325,180300,1778765,2110,2110,2110,2110,0
+20250325,180200,1778765,2110,2110,2110,2110,0
+20250325,180100,1778765,2110,2110,2110,2110,0
+20250325,180000,1778765,2110,2110,2110,2110,0
+20250325,175900,1778765,2110,2110,2110,2110,0
+20250325,175800,1778765,2110,2110,2110,2110,0
+20250325,175700,1778765,2110,2110,2110,2110,0
+20250325,175600,1778765,2110,2110,2110,2110,0
+20250325,175500,1778765,2110,2110,2110,2110,0
+20250325,175400,1778765,2110,2110,2110,2110,0
+20250325,175300,1778765,2110,2110,2110,2110,0
+20250325,175200,1778765,2110,2110,2110,2110,0
+20250325,175100,1778765,2110,2110,2110,2110,0
+20250325,175000,1778765,2110,2110,2110,2110,0
+20250325,174900,1778765,2110,2110,2110,2110,0
+20250325,174800,1778765,2110,2110,2110,2110,0
+20250325,174700,1778765,2110,2110,2110,2110,0
+20250325,174600,1778765,2110,2110,2110,2110,0
+20250325,174500,1778765,2110,2110,2110,2110,0
+20250325,174400,1778765,2110,2110,2110,2110,0
+20250325,174300,1778765,2110,2110,2110,2110,0
+20250325,174200,1778765,2110,2110,2110,2110,1
+20250325,174100,1778765,2110,2110,2110,2110,0
+20250325,174000,1778765,2110,2110,2110,2110,0
+20250325,173900,1778765,2110,2110,2110,2110,0
+20250325,173800,1778765,2110,2110,2110,2110,0
+20250325,173700,1778765,2110,2110,2110,2110,0
+20250325,173600,1778765,2110,2110,2110,2110,0
+20250325,173500,1778765,2110,2110,2110,2110,0
+20250325,173400,1778765,2110,2110,2110,2110,0
+20250325,173300,1778765,2110,2110,2110,2110,0
+20250325,173200,1778765,2110,2110,2110,2110,0
+20250325,173100,1778765,2110,2110,2110,2110,0
+20250325,173000,1778765,2110,2110,2110,2110,0
+20250325,172900,1778765,2110,2110,2110,2110,0
+20250325,172800,1778765,2110,2110,2110,2110,0
+20250325,172700,1778765,2110,2110,2110,2110,0
+20250325,172600,1778765,2110,2110,2110,2110,0
+20250325,172500,1778765,2110,2110,2110,2110,0
+20250325,172400,1778765,2110,2110,2110,2110,0
+20250325,172300,1778765,2110,2110,2110,2110,0
+20250325,172200,1778765,2110,2110,2110,2110,0
+20250325,172100,1778765,2110,2110,2110,2110,0
+20250325,172000,1778765,2110,2110,2110,2110,0
+20250325,171900,1778765,2110,2110,2110,2110,0
+20250325,171800,1778765,2110,2110,2110,2110,0
+20250325,171700,1778765,2110,2110,2110,2110,0
+20250325,171600,1778765,2110,2110,2110,2110,0
+20250325,171500,1778765,2110,2110,2110,2110,0
+20250325,171400,1778765,2110,2110,2110,2110,0
+20250325,171300,1778765,2110,2110,2110,2110,0
+20250325,171200,1778765,2110,2110,2110,2110,1
+20250325,171100,1778765,2110,2110,2110,2110,0
+20250325,171000,1778765,2110,2110,2110,2110,0
+20250325,170900,1778765,2110,2110,2110,2110,0
+20250325,170800,1778765,2110,2110,2110,2110,0
+20250325,170700,1778765,2110,2110,2110,2110,0
+20250325,170600,1778765,2110,2110,2110,2110,0
+20250325,170500,1778765,2110,2110,2110,2110,0
+20250325,170400,1778765,2110,2110,2110,2110,0
+20250325,170300,1778765,2110,2110,2110,2110,0
+20250325,170200,1778765,2110,2110,2110,2110,0
+20250325,170100,1778765,2110,2110,2110,2110,0
+20250325,170000,1778765,2110,2110,2110,2110,0
+20250325,165900,1778765,2110,2110,2110,2110,0
+20250325,165800,1778765,2110,2110,2110,2110,0
+20250325,165700,1778765,2110,2110,2110,2110,0
+20250325,165600,1778765,2110,2110,2110,2110,0
+20250325,165500,1778765,2110,2110,2110,2110,0
+20250325,165400,1778765,2110,2110,2110,2110,0
+20250325,165300,1778765,2110,2110,2110,2110,0
+20250325,165200,1778765,2110,2110,2110,2110,0
+20250325,165100,1778765,2110,2110,2110,2110,0
+20250325,165000,1778765,2110,2110,2110,2110,0
+20250325,164900,1778765,2110,2110,2110,2110,0
+20250325,164800,1778765,2110,2110,2110,2110,0
+20250325,164700,1778765,2110,2110,2110,2110,0
+20250325,164600,1778765,2110,2110,2110,2110,0
+20250325,164500,1778765,2110,2110,2110,2110,0
+20250325,164400,1778765,2110,2110,2110,2110,0
+20250325,164300,1778765,2110,2110,2110,2110,0
+20250325,164200,1778765,2110,2110,2110,2110,1
+20250325,164100,1778765,2110,2110,2110,2110,0
+20250325,164000,1778765,2110,2110,2110,2110,0
+20250325,163900,1778765,2110,2110,2110,2110,0
+20250325,163800,1778765,2110,2110,2110,2110,0
+20250325,163700,1778765,2110,2110,2110,2110,0
+20250325,163600,1778765,2110,2110,2110,2110,0
+20250325,163500,1778765,2110,2110,2110,2110,0
+20250325,163400,1778765,2110,2110,2110,2110,0
+20250325,163300,1778765,2110,2110,2110,2110,0
+20250325,163200,1778765,2110,2110,2110,2110,0
+20250325,163100,1778765,2110,2110,2110,2110,0
+20250325,163000,1778765,2110,2110,2110,2110,0
+20250325,162900,1778765,2110,2110,2110,2110,0
+20250325,162800,1778765,2110,2110,2110,2110,0
+20250325,162700,1778765,2110,2110,2110,2110,0
+20250325,162600,1778765,2110,2110,2110,2110,0
+20250325,162500,1778765,2110,2110,2110,2110,0
+20250325,162400,1778765,2110,2110,2110,2110,0
+20250325,162300,1778765,2110,2110,2110,2110,0
+20250325,162200,1778765,2110,2110,2110,2110,0
+20250325,162100,1778765,2110,2110,2110,2110,0
+20250325,162000,1778765,2110,2110,2110,2110,0
+20250325,161900,1778765,2110,2110,2110,2110,0
+20250325,161800,1778765,2110,2110,2110,2110,0
+20250325,161700,1778765,2110,2110,2110,2110,0
+20250325,161600,1778765,2110,2110,2110,2110,0
+20250325,161500,1778765,2110,2110,2110,2110,0
+20250325,161400,1778765,2110,2110,2110,2110,0
+20250325,161300,1778765,2110,2110,2110,2110,0
+20250325,161200,1778765,2110,2110,2110,2110,1
+20250325,161100,1778765,2110,2110,2110,2110,0
+20250325,161000,1778765,2110,2110,2110,2110,0
+20250325,160900,1778765,2110,2110,2110,2110,0
+20250325,160800,1778765,2110,2110,2110,2110,0
+20250325,160700,1778765,2110,2110,2110,2110,0
+20250325,160600,1778765,2110,2110,2110,2110,0
+20250325,160500,1778765,2110,2110,2110,2110,0
+20250325,160400,1778765,2110,2110,2110,2110,0
+20250325,160300,1778765,2110,2110,2110,2110,0
+20250325,160200,1778765,2110,2110,2110,2110,0
+20250325,160100,1778765,2110,2110,2110,2110,0
+20250325,160000,1778765,2110,2110,2110,2110,0
+20250325,155900,1778765,2110,2110,2110,2110,0
+20250325,155800,1778765,2110,2110,2110,2110,0
+20250325,155700,1778765,2110,2110,2110,2110,0
+20250325,155600,1778765,2110,2110,2110,2110,0
+20250325,155500,1778765,2110,2110,2110,2110,0
+20250325,155400,1778765,2110,2110,2110,2110,0
+20250325,155300,1778765,2110,2110,2110,2110,0
+20250325,155200,1778765,2110,2110,2110,2110,0
+20250325,155100,1778765,2110,2110,2110,2110,0
+20250325,155000,1778765,2110,2110,2110,2110,0
+20250325,154900,1778765,2110,2110,2110,2110,0
+20250325,154800,1778765,2110,2110,2110,2110,0
+20250325,154700,1778765,2110,2110,2110,2110,0
+20250325,154600,1778765,2110,2110,2110,2110,0
+20250325,154500,1778765,2110,2110,2110,2110,0
+20250325,154400,1778765,2110,2110,2110,2110,0
+20250325,154300,1778765,2110,2110,2110,2110,0
+20250325,154200,1778765,2110,2110,2110,2110,1
+20250325,154100,1778765,2110,2110,2110,2110,0
+20250325,154000,1778765,2110,2110,2110,2110,0
+20250325,153900,1778765,2110,2110,2110,2110,0
+20250325,153800,1778765,2110,2110,2110,2110,0
+20250325,153700,1778765,2110,2110,2110,2110,0
+20250325,153600,1778765,2110,2110,2110,2110,0
+20250325,153500,1778765,2110,2110,2110,2110,0
+20250325,153400,1778765,2110,2110,2110,2110,0
+20250325,153300,1778765,2110,2110,2110,2110,0
+20250325,153200,1778765,2110,2110,2110,2110,0
+20250325,153100,1778765,2110,2110,2110,2110,0
+20250325,153000,1778765,2110,2110,2110,2110,0
+20250325,152900,1778765,2110,2110,2110,2110,0
+20250325,152800,1778765,2110,2110,2110,2110,0
+20250325,152700,1778765,2110,2110,2110,2110,0
+20250325,152600,1778765,2110,2110,2110,2110,0
+20250325,152500,1778765,2110,2110,2110,2110,0
+20250325,152400,1778765,2110,2110,2110,2110,0
+20250325,152300,1778765,2110,2110,2110,2110,0
+20250325,152200,1778765,2110,2110,2110,2110,0
+20250325,152100,1778765,2110,2110,2110,2110,0
+20250325,152000,1778765,2110,2110,2110,2110,0
+20250325,151900,1778765,2110,2110,2110,2110,0
+20250325,151800,1778765,2110,2110,2110,2110,0
+20250325,151700,1778765,2110,2110,2110,2110,0
+20250325,151600,1778765,2110,2110,2110,2110,0
+20250325,151500,1778765,2110,2110,2110,2110,0
+20250325,151400,1778765,2110,2110,2110,2110,0
+20250325,151300,1778765,2110,2110,2110,2110,0
+20250325,151200,1778765,2110,2110,2110,2110,0
+20250325,151100,1778765,2110,2110,2110,2110,0
+20250325,151000,1778765,2110,2110,2110,2110,0
+20250325,150900,1778765,2110,2110,2110,2110,0
+20250325,150800,1778765,2110,2110,2110,2110,0
+20250325,150700,1778765,2110,2110,2110,2110,0
+20250325,150600,1778765,2110,2110,2110,2110,0
+20250325,150500,1778765,2110,2110,2110,2110,0
+20250325,150400,1778765,2110,2110,2110,2110,0
+20250325,150300,1778765,2110,2110,2110,2110,0
+20250325,150200,1778765,2110,2110,2110,2110,0
+20250325,150100,1778765,2110,2110,2110,2110,0
+20250325,150000,1778765,2110,2110,2110,2110,0
+20250325,145900,1778765,2110,2110,2110,2110,0
+20250325,145800,1778765,2110,2110,2110,2110,0
+20250325,145700,1778765,2110,2110,2110,2110,0
+20250325,145600,1778765,2110,2110,2110,2110,0
+20250325,145500,1778765,2110,2110,2110,2110,0
+20250325,145400,1778765,2110,2110,2110,2110,0
+20250325,145300,1778765,2110,2110,2110,2110,0
+20250325,145200,1778765,2110,2110,2110,2110,0
+20250325,145100,1778765,2110,2110,2110,2110,0
+20250325,145000,1778765,2110,2110,2110,2110,0
+20250325,144900,1778765,2110,2110,2110,2110,0
+20250325,144800,1778765,2110,2110,2110,2110,0
+20250325,144700,1778765,2110,2110,2110,2110,0
+20250325,144600,1778765,2110,2110,2110,2110,0
+20250325,144500,1778765,2110,2110,2110,2110,0
+20250325,144400,1778765,2110,2110,2110,2110,0
+20250325,144300,1778765,2110,2110,2110,2110,0
+20250325,144200,1778765,2110,2110,2110,2110,0
+20250325,144100,1778765,2110,2110,2110,2110,0
+20250325,144000,1778765,2110,2110,2110,2110,0
+20250325,143900,1778765,2110,2110,2110,2110,0
+20250325,143800,1778765,2110,2110,2110,2110,0
+20250325,143700,1778765,2110,2110,2110,2110,0
+20250325,143600,1778765,2110,2110,2110,2110,0
+20250325,143500,1778765,2110,2110,2110,2110,0
+20250325,143400,1778765,2110,2110,2110,2110,0
+20250325,143300,1778765,2110,2110,2110,2110,0
+20250325,143200,1778765,2110,2110,2110,2110,0
+20250325,143100,1778765,2110,2110,2110,2110,0
+20250325,143000,1778765,2110,2110,2110,2110,0
+20250325,142900,1778765,2110,2110,2110,2110,0
+20250325,142800,1778765,2110,2110,2110,2110,0
+20250325,142700,1778765,2110,2110,2110,2110,0
+20250325,142600,1778765,2110,2110,2110,2110,0
+20250325,142500,1778765,2110,2110,2110,2110,0
+20250325,142400,1778765,2110,2110,2110,2110,0
+20250325,142300,1778765,2110,2110,2110,2110,0
+20250325,142200,1778765,2110,2110,2110,2110,0
+20250325,142100,1778765,2110,2110,2110,2110,0
+20250325,142000,1778765,2110,2110,2110,2110,0
+20250325,141900,1778765,2110,2110,2110,2110,0
+20250325,141800,1778765,2110,2110,2110,2110,0
+20250325,141700,1778765,2110,2110,2110,2110,0
+20250325,141600,1778765,2110,2110,2110,2110,0
+20250325,141500,1778765,2110,2110,2110,2110,0
+20250325,141400,1778765,2110,2110,2110,2110,0
+20250325,141300,1778765,2110,2110,2110,2110,0
+20250325,141200,1778765,2110,2110,2110,2110,0
+20250325,141100,1778765,2110,2110,2110,2110,0
+20250325,141000,1778765,2110,2110,2110,2110,0
+20250325,140900,1778765,2110,2110,2110,2110,0
+20250325,140800,1778765,2110,2110,2110,2110,1
+20250325,140700,1776655,2105,2105,2105,2105,0
+20250325,140600,1776655,2105,2105,2105,2105,0
+20250325,140500,1776655,2105,2105,2105,2105,0
+20250325,140400,1776655,2105,2105,2105,2105,0
+20250325,140300,1776655,2105,2105,2105,2105,0
+20250325,140200,1776655,2105,2105,2105,2105,0
+20250325,140100,1776655,2105,2105,2105,2105,0
+20250325,140000,1776655,2105,2105,2105,2105,0
+20250325,135900,1776655,2105,2105,2105,2105,0
+20250325,135800,1776655,2105,2105,2105,2105,0
+20250325,135700,1776655,2105,2105,2105,2105,0
+20250325,135600,1776655,2105,2105,2105,2105,0
+20250325,135500,1776655,2105,2105,2105,2105,0
+20250325,135400,1776655,2105,2105,2105,2105,0
+20250325,135300,1776655,2105,2105,2105,2105,0
+20250325,135200,1776655,2105,2105,2105,2105,0
+20250325,135100,1776655,2105,2105,2105,2105,0
+20250325,135000,1776655,2105,2105,2105,2105,0
+20250325,134900,1776655,2105,2105,2105,2105,0
+20250325,134800,1776655,2105,2105,2105,2105,0
+20250325,134700,1776655,2105,2105,2105,2105,337
+20250325,134600,1067270,2105,2105,2105,2105,0
+20250325,134500,1067270,2105,2105,2105,2105,0
+20250325,134400,1067270,2105,2105,2105,2105,0
+20250325,134300,1067270,2105,2105,2105,2105,0
+20250325,134200,1067270,2105,2105,2105,2105,0
+20250325,134100,1067270,2105,2105,2105,2105,0
+20250325,134000,1067270,2105,2105,2105,2105,0
+20250325,133900,1067270,2105,2105,2105,2105,0
+20250325,133800,1067270,2105,2105,2105,2105,0
+20250325,133700,1067270,2105,2105,2105,2105,0
+20250325,133600,1067270,2105,2105,2105,2105,0
+20250325,133500,1067270,2105,2105,2105,2105,0
+20250325,133400,1067270,2105,2105,2105,2105,0
+20250325,133300,1067270,2105,2105,2105,2105,0
+20250325,133200,1067270,2105,2105,2105,2105,0
+20250325,133100,1067270,2105,2105,2105,2105,0
+20250325,133000,1067270,2105,2105,2105,2105,0
+20250325,132900,1067270,2105,2105,2105,2105,0
+20250325,132800,1067270,2105,2105,2105,2105,0
+20250325,132700,1067270,2105,2105,2105,2105,0
+20250325,132600,1067270,2105,2105,2105,2105,0
+20250325,132500,1067270,2105,2105,2105,2105,0
+20250325,132400,1067270,2105,2105,2105,2105,0
+20250325,132300,1067270,2105,2105,2105,2105,0
+20250325,132200,1067270,2105,2105,2105,2105,0
+20250325,132100,1067270,2105,2105,2105,2105,0
+20250325,132000,1067270,2105,2105,2105,2105,0
+20250325,131900,1067270,2105,2105,2105,2105,0
+20250325,131800,1067270,2105,2105,2105,2105,0
+20250325,131700,1067270,2105,2105,2105,2105,0
+20250325,131600,1067270,2105,2105,2105,2105,0
+20250325,131500,1067270,2105,2105,2105,2105,0
+20250325,131400,1067270,2105,2105,2105,2105,0
+20250325,131300,1067270,2105,2105,2105,2105,0
+20250325,131200,1067270,2105,2105,2105,2105,0
+20250325,131100,1067270,2105,2105,2105,2105,0
+20250325,131000,1067270,2105,2105,2105,2105,0
+20250325,130900,1067270,2105,2105,2105,2105,0
+20250325,130800,1067270,2105,2105,2105,2105,0
+20250325,130700,1067270,2105,2105,2105,2105,0
+20250325,130600,1067270,2105,2105,2105,2105,0
+20250325,130500,1067270,2105,2105,2105,2105,0
+20250325,130400,1067270,2105,2105,2105,2105,0
+20250325,130300,1067270,2105,2105,2105,2105,0
+20250325,130200,1067270,2105,2105,2105,2105,0
+20250325,130100,1067270,2105,2105,2105,2105,0
+20250325,130000,1067270,2105,2105,2105,2105,0
+20250325,125900,1067270,2105,2105,2105,2105,0
+20250325,125800,1067270,2105,2105,2105,2105,0
+20250325,125700,1067270,2105,2105,2105,2105,0
+20250325,125600,1067270,2105,2105,2105,2105,0
+20250325,125500,1067270,2105,2105,2105,2105,0
+20250325,125400,1067270,2105,2105,2105,2105,0
+20250325,125300,1067270,2105,2105,2105,2105,0
+20250325,125200,1067270,2105,2105,2105,2105,0
+20250325,125100,1067270,2105,2105,2105,2105,163
+20250325,125000,724155,2110,2110,2110,2110,0
+20250325,124900,724155,2110,2110,2110,2110,0
+20250325,124800,724155,2110,2110,2110,2110,0
+20250325,124700,724155,2110,2110,2110,2110,0
+20250325,124600,724155,2110,2110,2110,2110,0
+20250325,124500,724155,2110,2110,2110,2110,0
+20250325,124400,724155,2110,2110,2110,2110,0
+20250325,124300,724155,2110,2110,2110,2110,0
+20250325,124200,724155,2110,2110,2110,2110,0
+20250325,124100,724155,2110,2110,2110,2110,0
+20250325,124000,724155,2110,2110,2110,2110,0
+20250325,123900,724155,2110,2110,2110,2110,0
+20250325,123800,724155,2110,2110,2110,2110,0
+20250325,123700,724155,2110,2110,2110,2110,0
+20250325,123600,724155,2110,2110,2110,2110,0
+20250325,123500,724155,2110,2110,2110,2110,0
+20250325,123400,724155,2110,2110,2110,2110,0
+20250325,123300,724155,2110,2110,2110,2110,0
+20250325,123200,724155,2110,2110,2110,2110,0
+20250325,123100,724155,2110,2110,2110,2110,0
+20250325,123000,724155,2110,2110,2110,2110,0
+20250325,122900,724155,2110,2110,2110,2110,0
+20250325,122800,724155,2110,2110,2110,2110,0
+20250325,122700,724155,2110,2110,2110,2110,0
+20250325,122600,724155,2110,2110,2110,2110,0
+20250325,122500,724155,2110,2110,2110,2110,0
+20250325,122400,724155,2110,2110,2110,2110,0
+20250325,122300,724155,2110,2110,2110,2110,0
+20250325,122200,724155,2110,2110,2110,2110,0
+20250325,122100,724155,2110,2110,2110,2110,0
+20250325,122000,724155,2110,2110,2110,2110,0
+20250325,121900,724155,2110,2110,2110,2110,0
+20250325,121800,724155,2110,2110,2110,2110,0
+20250325,121700,724155,2110,2110,2110,2110,0
+20250325,121600,724155,2110,2110,2110,2110,0
+20250325,121500,724155,2110,2110,2110,2110,0
+20250325,121400,724155,2110,2110,2110,2110,0
+20250325,121300,724155,2110,2110,2110,2110,0
+20250325,121200,724155,2110,2110,2110,2110,0
+20250325,121100,724155,2110,2110,2110,2110,0
+20250325,121000,724155,2110,2110,2110,2110,0
+20250325,120900,724155,2110,2110,2110,2110,0
+20250325,120800,724155,2110,2110,2110,2110,0
+20250325,120700,724155,2110,2110,2110,2110,0
+20250325,120600,724155,2110,2110,2110,2110,0
+20250325,120500,724155,2110,2110,2110,2110,5
+20250325,120400,713605,2105,2105,2105,2105,0
+20250325,120300,713605,2105,2105,2105,2105,0
+20250325,120200,713605,2105,2105,2105,2105,0
+20250325,120100,713605,2105,2105,2105,2105,0
+20250325,120000,713605,2105,2105,2105,2105,0
+20250325,115900,713605,2105,2105,2105,2105,0
+20250325,115800,713605,2105,2105,2105,2105,0
+20250325,115700,713605,2105,2105,2105,2105,0
+20250325,115600,713605,2105,2105,2105,2105,0
+20250325,115500,713605,2105,2105,2105,2105,0
+20250325,115400,713605,2105,2105,2105,2105,0
+20250325,115300,713605,2105,2105,2105,2105,0
+20250325,115200,713605,2105,2105,2105,2105,0
+20250325,115100,713605,2105,2105,2105,2105,0
+20250325,115000,713605,2105,2105,2105,2105,0
+20250325,114900,713605,2105,2105,2105,2105,0
+20250325,114800,713605,2105,2105,2105,2105,0
+20250325,114700,713605,2105,2105,2105,2105,0
+20250325,114600,713605,2105,2105,2105,2105,0
+20250325,114500,713605,2105,2105,2105,2105,0
+20250325,114400,713605,2105,2105,2105,2105,0
+20250325,114300,713605,2105,2105,2105,2105,0
+20250325,114200,713605,2105,2105,2105,2105,0
+20250325,114100,713605,2105,2105,2105,2105,0
+20250325,114000,713605,2105,2105,2105,2105,0
+20250325,113900,713605,2105,2105,2105,2105,0
+20250325,113800,713605,2105,2105,2105,2105,0
+20250325,113700,713605,2105,2105,2105,2105,0
+20250325,113600,713605,2105,2105,2105,2105,0
+20250325,113500,713605,2105,2105,2105,2105,0
+20250325,113400,713605,2105,2105,2105,2105,0
+20250325,113300,713605,2105,2105,2105,2105,0
+20250325,113200,713605,2105,2105,2105,2105,0
+20250325,113100,713605,2105,2105,2105,2105,0
+20250325,113000,713605,2105,2105,2105,2105,0
+20250325,112900,713605,2105,2105,2105,2105,0
+20250325,112800,713605,2105,2105,2105,2105,0
+20250325,112700,713605,2105,2105,2105,2105,0
+20250325,112600,713605,2105,2105,2105,2105,0
+20250325,112500,713605,2105,2105,2105,2105,0
+20250325,112400,713605,2105,2105,2105,2105,0
+20250325,112300,713605,2105,2105,2105,2105,0
+20250325,112200,713605,2105,2105,2105,2105,0
+20250325,112100,713605,2105,2105,2105,2105,0
+20250325,112000,713605,2105,2105,2105,2105,0
+20250325,111900,713605,2105,2105,2105,2105,0
+20250325,111800,713605,2105,2105,2105,2105,0
+20250325,111700,713605,2105,2105,2105,2105,0
+20250325,111600,713605,2105,2105,2105,2105,0
+20250325,111500,713605,2105,2105,2105,2105,0
+20250325,111400,713605,2105,2105,2105,2105,0
+20250325,111300,713605,2105,2105,2105,2105,0
+20250325,111200,713605,2105,2105,2105,2105,0
+20250325,111100,713605,2105,2105,2105,2105,0
+20250325,111000,713605,2105,2105,2105,2105,0
+20250325,110900,713605,2105,2105,2105,2105,0
+20250325,110800,713605,2105,2105,2105,2105,0
+20250325,110700,713605,2105,2105,2105,2105,0
+20250325,110600,713605,2105,2105,2105,2105,0
+20250325,110500,713605,2105,2105,2105,2105,0
+20250325,110400,713605,2105,2105,2105,2105,0
+20250325,110300,713605,2105,2105,2105,2105,0
+20250325,110200,713605,2105,2105,2105,2105,0
+20250325,110100,713605,2105,2105,2105,2105,0
+20250325,110000,713605,2105,2105,2105,2105,0
+20250325,105900,713605,2105,2105,2105,2105,0
+20250325,105800,713605,2105,2105,2105,2105,0
+20250325,105700,713605,2105,2105,2105,2105,0
+20250325,105600,713605,2105,2105,2105,2105,0
+20250325,105500,713605,2105,2105,2105,2105,0
+20250325,105400,713605,2105,2105,2105,2105,0
+20250325,105300,713605,2105,2105,2105,2105,0
+20250325,105200,713605,2105,2105,2105,2105,0
+20250325,105100,713605,2105,2105,2105,2105,0
+20250325,105000,713605,2105,2105,2105,2105,0
+20250325,104900,713605,2105,2105,2105,2105,0
+20250325,104800,713605,2105,2105,2105,2105,0
+20250325,104700,713605,2105,2105,2105,2105,0
+20250325,104600,713605,2105,2105,2105,2105,0
+20250325,104500,713605,2105,2105,2105,2105,0
+20250325,104400,713605,2105,2105,2105,2105,0
+20250325,104300,713605,2105,2105,2105,2105,0
+20250325,104200,713605,2105,2105,2105,2105,0
+20250325,104100,713605,2105,2105,2105,2105,0
+20250325,104000,713605,2105,2105,2105,2105,0
+20250325,103900,713605,2105,2105,2105,2105,0
+20250325,103800,713605,2105,2105,2105,2105,0
+20250325,103700,713605,2105,2105,2105,2105,0
+20250325,103600,713605,2105,2105,2105,2105,0
+20250325,103500,713605,2105,2105,2105,2105,0
+20250325,103400,713605,2105,2105,2105,2105,0
+20250325,103300,713605,2105,2105,2105,2105,0
+20250325,103200,713605,2105,2105,2105,2105,0
+20250325,103100,713605,2105,2105,2105,2105,0
+20250325,103000,713605,2105,2105,2105,2105,0
+20250325,102900,713605,2105,2105,2105,2105,137
+20250325,102800,425220,2110,2110,2110,2110,0
+20250325,102700,425220,2110,2110,2110,2110,0
+20250325,102600,425220,2110,2110,2110,2110,0
+20250325,102500,425220,2110,2110,2110,2110,0
+20250325,102400,425220,2110,2110,2110,2110,0
+20250325,102300,425220,2110,2110,2110,2110,0
+20250325,102200,425220,2110,2110,2110,2110,0
+20250325,102100,425220,2110,2110,2110,2110,0
+20250325,102000,425220,2110,2110,2110,2110,0
+20250325,101900,425220,2110,2110,2110,2110,0
+20250325,101800,425220,2110,2110,2110,2110,0
+20250325,101700,425220,2110,2110,2110,2110,0
+20250325,101600,425220,2110,2110,2110,2110,2
+20250325,101500,421000,2105,2105,2105,2105,0
+20250325,101400,421000,2105,2105,2105,2105,0
+20250325,101300,421000,2105,2105,2105,2105,0
+20250325,101200,421000,2105,2105,2105,2105,0
+20250325,101100,421000,2105,2105,2105,2105,0
+20250325,101000,421000,2105,2105,2105,2105,0
+20250325,100900,421000,2105,2105,2105,2105,0
+20250325,100800,421000,2105,2105,2105,2105,0
+20250325,100700,421000,2105,2105,2105,2105,0
+20250325,100600,421000,2105,2105,2105,2105,0
+20250325,100500,421000,2105,2105,2105,2105,0
+20250325,100400,421000,2105,2105,2105,2105,0
+20250325,100300,421000,2105,2105,2105,2105,0
+20250325,100200,421000,2105,2105,2105,2105,0
+20250325,100100,421000,2105,2105,2105,2105,0
+20250325,100000,421000,2105,2105,2105,2105,0
+20250325,095900,421000,2105,2105,2105,2105,0
+20250325,095800,421000,2105,2105,2105,2105,0
+20250325,095700,421000,2105,2105,2105,2105,0
+20250325,095600,421000,2105,2105,2105,2105,0
+20250325,095500,421000,2105,2105,2105,2105,0
+20250325,095400,421000,2105,2105,2105,2105,0
+20250325,095300,421000,2105,2105,2105,2105,0
+20250325,095200,421000,2105,2105,2105,2105,0
+20250325,095100,421000,2105,2105,2105,2105,0
+20250325,095000,421000,2105,2105,2105,2105,0
+20250325,094900,421000,2105,2105,2105,2105,0
+20250325,094800,421000,2105,2105,2105,2105,0
+20250325,094700,421000,2105,2105,2105,2105,0
+20250325,094600,421000,2105,2105,2105,2105,0
+20250325,094500,421000,2105,2105,2105,2105,0
+20250325,094400,421000,2105,2105,2105,2105,0
+20250325,094300,421000,2105,2105,2105,2105,0
+20250325,094200,421000,2105,2105,2105,2105,0
+20250325,094100,421000,2105,2105,2105,2105,0
+20250325,094000,421000,2105,2105,2105,2105,0
+20250325,093900,421000,2105,2105,2105,2105,1
+20250325,093800,418895,2105,2105,2105,2105,199
+20250325,093700,0,2110,2110,2110,2110,0
+20250325,093600,0,2110,2110,2110,2110,0
+20250325,093500,0,2110,2110,2110,2110,0
+20250325,093400,0,2110,2110,2110,2110,0
+20250325,093300,0,2110,2110,2110,2110,0
+20250325,093200,0,2110,2110,2110,2110,0
+20250325,093100,0,2110,2110,2110,2110,0
+20250325,093000,0,2110,2110,2110,2110,0
+20250325,092900,0,2110,2110,2110,2110,0
+20250325,092800,0,2110,2110,2110,2110,0
+20250325,092700,0,2110,2110,2110,2110,0
+20250325,092600,0,2110,2110,2110,2110,0
+20250325,092500,0,2110,2110,2110,2110,0
+20250325,092400,0,2110,2110,2110,2110,0
+20250325,092300,0,2110,2110,2110,2110,0
+20250325,092200,0,2110,2110,2110,2110,0
+20250325,092100,0,2110,2110,2110,2110,0
+20250325,092000,0,2110,2110,2110,2110,0
+20250325,091900,0,2110,2110,2110,2110,0
+20250325,091800,0,2110,2110,2110,2110,0
+20250325,091700,0,2110,2110,2110,2110,0
+20250325,091600,0,2110,2110,2110,2110,0
+20250325,091500,0,2110,2110,2110,2110,0
+20250325,091400,0,2110,2110,2110,2110,0
+20250325,091300,0,2110,2110,2110,2110,0
+20250325,091200,0,2110,2110,2110,2110,0
+20250325,091100,0,2110,2110,2110,2110,0
+20250325,091000,0,2110,2110,2110,2110,0
+20250325,090900,0,2110,2110,2110,2110,0
+20250325,090800,0,2110,2110,2110,2110,0
+20250325,090700,0,2110,2110,2110,2110,0
+20250325,090600,0,2110,2110,2110,2110,0
+20250325,090500,0,2110,2110,2110,2110,0
+20250325,090400,0,2110,2110,2110,2110,0
+20250325,090300,0,2110,2110,2110,2110,0
+20250325,090200,0,2110,2110,2110,2110,0
+20250325,090100,0,2110,2110,2110,2110,0
+20250325,090000,0,2110,2110,2110,2110,0

445360/min/candle-20250326.csv

@@ -0,0 +1,762 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,214000,14805,2115,2115,2115,2115,2
+20250326,213900,14805,2115,2115,2115,2115,0
+20250326,213800,14805,2115,2115,2115,2115,0
+20250326,213700,14805,2115,2115,2115,2115,0
+20250326,213600,14805,2115,2115,2115,2115,0
+20250326,213500,14805,2115,2115,2115,2115,0
+20250326,213400,14805,2115,2115,2115,2115,0
+20250326,213300,14805,2115,2115,2115,2115,0
+20250326,213200,14805,2115,2115,2115,2115,0
+20250326,213100,14805,2115,2115,2115,2115,0
+20250326,213000,14805,2115,2115,2115,2115,0
+20250326,212900,14805,2115,2115,2115,2115,0
+20250326,212800,14805,2115,2115,2115,2115,0
+20250326,212700,14805,2115,2115,2115,2115,0
+20250326,212600,14805,2115,2115,2115,2115,0
+20250326,212500,14805,2115,2115,2115,2115,0
+20250326,212400,14805,2115,2115,2115,2115,0
+20250326,212300,14805,2115,2115,2115,2115,0
+20250326,212200,14805,2115,2115,2115,2115,0
+20250326,212100,14805,2115,2115,2115,2115,0
+20250326,212000,14805,2115,2115,2115,2115,0
+20250326,211900,14805,2115,2115,2115,2115,0
+20250326,211800,14805,2115,2115,2115,2115,0
+20250326,211700,14805,2115,2115,2115,2115,0
+20250326,211600,14805,2115,2115,2115,2115,0
+20250326,211500,14805,2115,2115,2115,2115,0
+20250326,211400,14805,2115,2115,2115,2115,0
+20250326,211300,14805,2115,2115,2115,2115,0
+20250326,211200,14805,2115,2115,2115,2115,0
+20250326,211100,14805,2115,2115,2115,2115,0
+20250326,211000,14805,2115,2115,2115,2115,2
+20250326,210900,14805,2115,2115,2115,2115,0
+20250326,210800,14805,2115,2115,2115,2115,0
+20250326,210700,14805,2115,2115,2115,2115,0
+20250326,210600,14805,2115,2115,2115,2115,0
+20250326,210500,14805,2115,2115,2115,2115,0
+20250326,210400,14805,2115,2115,2115,2115,0
+20250326,210300,14805,2115,2115,2115,2115,0
+20250326,210200,14805,2115,2115,2115,2115,0
+20250326,210100,14805,2115,2115,2115,2115,0
+20250326,210000,14805,2115,2115,2115,2115,0
+20250326,205900,14805,2115,2115,2115,2115,0
+20250326,205800,14805,2115,2115,2115,2115,0
+20250326,205700,14805,2115,2115,2115,2115,0
+20250326,205600,14805,2115,2115,2115,2115,0
+20250326,205500,14805,2115,2115,2115,2115,0
+20250326,205400,14805,2115,2115,2115,2115,0
+20250326,205300,14805,2115,2115,2115,2115,0
+20250326,205200,14805,2115,2115,2115,2115,0
+20250326,205100,14805,2115,2115,2115,2115,0
+20250326,205000,14805,2115,2115,2115,2115,0
+20250326,204900,14805,2115,2115,2115,2115,0
+20250326,204800,14805,2115,2115,2115,2115,0
+20250326,204700,14805,2115,2115,2115,2115,0
+20250326,204600,14805,2115,2115,2115,2115,0
+20250326,204500,14805,2115,2115,2115,2115,0
+20250326,204400,14805,2115,2115,2115,2115,0
+20250326,204300,14805,2115,2115,2115,2115,0
+20250326,204200,14805,2115,2115,2115,2115,0
+20250326,204100,14805,2115,2115,2115,2115,0
+20250326,204000,14805,2115,2115,2115,2115,2
+20250326,203900,14805,2115,2115,2115,2115,0
+20250326,203800,14805,2115,2115,2115,2115,0
+20250326,203700,14805,2115,2115,2115,2115,0
+20250326,203600,14805,2115,2115,2115,2115,0
+20250326,203500,14805,2115,2115,2115,2115,0
+20250326,203400,14805,2115,2115,2115,2115,0
+20250326,203300,14805,2115,2115,2115,2115,0
+20250326,203200,14805,2115,2115,2115,2115,0
+20250326,203100,14805,2115,2115,2115,2115,0
+20250326,203000,14805,2115,2115,2115,2115,0
+20250326,202900,14805,2115,2115,2115,2115,0
+20250326,202800,14805,2115,2115,2115,2115,0
+20250326,202700,14805,2115,2115,2115,2115,0
+20250326,202600,14805,2115,2115,2115,2115,0
+20250326,202500,14805,2115,2115,2115,2115,0
+20250326,202400,14805,2115,2115,2115,2115,0
+20250326,202300,14805,2115,2115,2115,2115,0
+20250326,202200,14805,2115,2115,2115,2115,0
+20250326,202100,14805,2115,2115,2115,2115,0
+20250326,202000,14805,2115,2115,2115,2115,0
+20250326,201900,14805,2115,2115,2115,2115,0
+20250326,201800,14805,2115,2115,2115,2115,0
+20250326,201700,14805,2115,2115,2115,2115,0
+20250326,201600,14805,2115,2115,2115,2115,0
+20250326,201500,14805,2115,2115,2115,2115,0
+20250326,201400,14805,2115,2115,2115,2115,0
+20250326,201300,14805,2115,2115,2115,2115,0
+20250326,201200,14805,2115,2115,2115,2115,0
+20250326,201100,14805,2115,2115,2115,2115,0
+20250326,201000,14805,2115,2115,2115,2115,2
+20250326,200900,14805,2115,2115,2115,2115,0
+20250326,200800,14805,2115,2115,2115,2115,0
+20250326,200700,14805,2115,2115,2115,2115,0
+20250326,200600,14805,2115,2115,2115,2115,0
+20250326,200500,14805,2115,2115,2115,2115,0
+20250326,200400,14805,2115,2115,2115,2115,0
+20250326,200300,14805,2115,2115,2115,2115,0
+20250326,200200,14805,2115,2115,2115,2115,0
+20250326,200100,14805,2115,2115,2115,2115,0
+20250326,200000,14805,2115,2115,2115,2115,0
+20250326,195900,14805,2115,2115,2115,2115,0
+20250326,195800,14805,2115,2115,2115,2115,0
+20250326,195700,14805,2115,2115,2115,2115,0
+20250326,195600,14805,2115,2115,2115,2115,0
+20250326,195500,14805,2115,2115,2115,2115,0
+20250326,195400,14805,2115,2115,2115,2115,0
+20250326,195300,14805,2115,2115,2115,2115,0
+20250326,195200,14805,2115,2115,2115,2115,0
+20250326,195100,14805,2115,2115,2115,2115,0
+20250326,195000,14805,2115,2115,2115,2115,0
+20250326,194900,14805,2115,2115,2115,2115,0
+20250326,194800,14805,2115,2115,2115,2115,0
+20250326,194700,14805,2115,2115,2115,2115,0
+20250326,194600,14805,2115,2115,2115,2115,0
+20250326,194500,14805,2115,2115,2115,2115,0
+20250326,194400,14805,2115,2115,2115,2115,0
+20250326,194300,14805,2115,2115,2115,2115,0
+20250326,194200,14805,2115,2115,2115,2115,0
+20250326,194100,14805,2115,2115,2115,2115,0
+20250326,194000,14805,2115,2115,2115,2115,2
+20250326,193900,14805,2115,2115,2115,2115,0
+20250326,193800,14805,2115,2115,2115,2115,0
+20250326,193700,14805,2115,2115,2115,2115,0
+20250326,193600,14805,2115,2115,2115,2115,0
+20250326,193500,14805,2115,2115,2115,2115,0
+20250326,193400,14805,2115,2115,2115,2115,0
+20250326,193300,14805,2115,2115,2115,2115,0
+20250326,193200,14805,2115,2115,2115,2115,0
+20250326,193100,14805,2115,2115,2115,2115,0
+20250326,193000,14805,2115,2115,2115,2115,0
+20250326,192900,14805,2115,2115,2115,2115,0
+20250326,192800,14805,2115,2115,2115,2115,0
+20250326,192700,14805,2115,2115,2115,2115,0
+20250326,192600,14805,2115,2115,2115,2115,0
+20250326,192500,14805,2115,2115,2115,2115,0
+20250326,192400,14805,2115,2115,2115,2115,0
+20250326,192300,14805,2115,2115,2115,2115,0
+20250326,192200,14805,2115,2115,2115,2115,0
+20250326,192100,14805,2115,2115,2115,2115,0
+20250326,192000,14805,2115,2115,2115,2115,0
+20250326,191900,14805,2115,2115,2115,2115,0
+20250326,191800,14805,2115,2115,2115,2115,0
+20250326,191700,14805,2115,2115,2115,2115,0
+20250326,191600,14805,2115,2115,2115,2115,0
+20250326,191500,14805,2115,2115,2115,2115,0
+20250326,191400,14805,2115,2115,2115,2115,0
+20250326,191300,14805,2115,2115,2115,2115,0
+20250326,191200,14805,2115,2115,2115,2115,0
+20250326,191100,14805,2115,2115,2115,2115,0
+20250326,191000,14805,2115,2115,2115,2115,2
+20250326,190900,14805,2115,2115,2115,2115,0
+20250326,190800,14805,2115,2115,2115,2115,0
+20250326,190700,14805,2115,2115,2115,2115,0
+20250326,190600,14805,2115,2115,2115,2115,0
+20250326,190500,14805,2115,2115,2115,2115,0
+20250326,190400,14805,2115,2115,2115,2115,0
+20250326,190300,14805,2115,2115,2115,2115,0
+20250326,190200,14805,2115,2115,2115,2115,0
+20250326,190100,14805,2115,2115,2115,2115,0
+20250326,190000,14805,2115,2115,2115,2115,0
+20250326,185900,14805,2115,2115,2115,2115,0
+20250326,185800,14805,2115,2115,2115,2115,0
+20250326,185700,14805,2115,2115,2115,2115,0
+20250326,185600,14805,2115,2115,2115,2115,0
+20250326,185500,14805,2115,2115,2115,2115,0
+20250326,185400,14805,2115,2115,2115,2115,0
+20250326,185300,14805,2115,2115,2115,2115,0
+20250326,185200,14805,2115,2115,2115,2115,0
+20250326,185100,14805,2115,2115,2115,2115,0
+20250326,185000,14805,2115,2115,2115,2115,0
+20250326,184900,14805,2115,2115,2115,2115,0
+20250326,184800,14805,2115,2115,2115,2115,0
+20250326,184700,14805,2115,2115,2115,2115,0
+20250326,184600,14805,2115,2115,2115,2115,0
+20250326,184500,14805,2115,2115,2115,2115,0
+20250326,184400,14805,2115,2115,2115,2115,0
+20250326,184300,14805,2115,2115,2115,2115,0
+20250326,184200,14805,2115,2115,2115,2115,0
+20250326,184100,14805,2115,2115,2115,2115,0
+20250326,184000,14805,2115,2115,2115,2115,2
+20250326,183900,14805,2115,2115,2115,2115,0
+20250326,183800,14805,2115,2115,2115,2115,0
+20250326,183700,14805,2115,2115,2115,2115,0
+20250326,183600,14805,2115,2115,2115,2115,0
+20250326,183500,14805,2115,2115,2115,2115,0
+20250326,183400,14805,2115,2115,2115,2115,0
+20250326,183300,14805,2115,2115,2115,2115,0
+20250326,183200,14805,2115,2115,2115,2115,0
+20250326,183100,14805,2115,2115,2115,2115,0
+20250326,183000,14805,2115,2115,2115,2115,0
+20250326,182900,14805,2115,2115,2115,2115,0
+20250326,182800,14805,2115,2115,2115,2115,0
+20250326,182700,14805,2115,2115,2115,2115,0
+20250326,182600,14805,2115,2115,2115,2115,0
+20250326,182500,14805,2115,2115,2115,2115,0
+20250326,182400,14805,2115,2115,2115,2115,0
+20250326,182300,14805,2115,2115,2115,2115,0
+20250326,182200,14805,2115,2115,2115,2115,0
+20250326,182100,14805,2115,2115,2115,2115,0
+20250326,182000,14805,2115,2115,2115,2115,0
+20250326,181900,14805,2115,2115,2115,2115,0
+20250326,181800,14805,2115,2115,2115,2115,0
+20250326,181700,14805,2115,2115,2115,2115,0
+20250326,181600,14805,2115,2115,2115,2115,0
+20250326,181500,14805,2115,2115,2115,2115,0
+20250326,181400,14805,2115,2115,2115,2115,0
+20250326,181300,14805,2115,2115,2115,2115,0
+20250326,181200,14805,2115,2115,2115,2115,0
+20250326,181100,14805,2115,2115,2115,2115,0
+20250326,181000,14805,2115,2115,2115,2115,2
+20250326,180900,14805,2115,2115,2115,2115,0
+20250326,180800,14805,2115,2115,2115,2115,0
+20250326,180700,14805,2115,2115,2115,2115,0
+20250326,180600,14805,2115,2115,2115,2115,0
+20250326,180500,14805,2115,2115,2115,2115,0
+20250326,180400,14805,2115,2115,2115,2115,0
+20250326,180300,14805,2115,2115,2115,2115,0
+20250326,180200,14805,2115,2115,2115,2115,0
+20250326,180100,14805,2115,2115,2115,2115,0
+20250326,180000,14805,2115,2115,2115,2115,0
+20250326,175900,14805,2115,2115,2115,2115,0
+20250326,175800,14805,2115,2115,2115,2115,0
+20250326,175700,14805,2115,2115,2115,2115,0
+20250326,175600,14805,2115,2115,2115,2115,0
+20250326,175500,14805,2115,2115,2115,2115,0
+20250326,175400,14805,2115,2115,2115,2115,0
+20250326,175300,14805,2115,2115,2115,2115,0
+20250326,175200,14805,2115,2115,2115,2115,0
+20250326,175100,14805,2115,2115,2115,2115,0
+20250326,175000,14805,2115,2115,2115,2115,0
+20250326,174900,14805,2115,2115,2115,2115,0
+20250326,174800,14805,2115,2115,2115,2115,0
+20250326,174700,14805,2115,2115,2115,2115,0
+20250326,174600,14805,2115,2115,2115,2115,0
+20250326,174500,14805,2115,2115,2115,2115,0
+20250326,174400,14805,2115,2115,2115,2115,0
+20250326,174300,14805,2115,2115,2115,2115,0
+20250326,174200,14805,2115,2115,2115,2115,0
+20250326,174100,14805,2115,2115,2115,2115,0
+20250326,174000,14805,2115,2115,2115,2115,2
+20250326,173900,14805,2115,2115,2115,2115,0
+20250326,173800,14805,2115,2115,2115,2115,0
+20250326,173700,14805,2115,2115,2115,2115,0
+20250326,173600,14805,2115,2115,2115,2115,0
+20250326,173500,14805,2115,2115,2115,2115,0
+20250326,173400,14805,2115,2115,2115,2115,0
+20250326,173300,14805,2115,2115,2115,2115,0
+20250326,173200,14805,2115,2115,2115,2115,0
+20250326,173100,14805,2115,2115,2115,2115,0
+20250326,173000,14805,2115,2115,2115,2115,0
+20250326,172900,14805,2115,2115,2115,2115,0
+20250326,172800,14805,2115,2115,2115,2115,0
+20250326,172700,14805,2115,2115,2115,2115,0
+20250326,172600,14805,2115,2115,2115,2115,0
+20250326,172500,14805,2115,2115,2115,2115,0
+20250326,172400,14805,2115,2115,2115,2115,0
+20250326,172300,14805,2115,2115,2115,2115,0
+20250326,172200,14805,2115,2115,2115,2115,0
+20250326,172100,14805,2115,2115,2115,2115,0
+20250326,172000,14805,2115,2115,2115,2115,0
+20250326,171900,14805,2115,2115,2115,2115,0
+20250326,171800,14805,2115,2115,2115,2115,0
+20250326,171700,14805,2115,2115,2115,2115,0
+20250326,171600,14805,2115,2115,2115,2115,0
+20250326,171500,14805,2115,2115,2115,2115,0
+20250326,171400,14805,2115,2115,2115,2115,0
+20250326,171300,14805,2115,2115,2115,2115,0
+20250326,171200,14805,2115,2115,2115,2115,0
+20250326,171100,14805,2115,2115,2115,2115,0
+20250326,171000,14805,2115,2115,2115,2115,2
+20250326,170900,14805,2115,2115,2115,2115,0
+20250326,170800,14805,2115,2115,2115,2115,0
+20250326,170700,14805,2115,2115,2115,2115,0
+20250326,170600,14805,2115,2115,2115,2115,0
+20250326,170500,14805,2115,2115,2115,2115,0
+20250326,170400,14805,2115,2115,2115,2115,0
+20250326,170300,14805,2115,2115,2115,2115,0
+20250326,170200,14805,2115,2115,2115,2115,0
+20250326,170100,14805,2115,2115,2115,2115,0
+20250326,170000,14805,2115,2115,2115,2115,0
+20250326,165900,14805,2115,2115,2115,2115,0
+20250326,165800,14805,2115,2115,2115,2115,0
+20250326,165700,14805,2115,2115,2115,2115,0
+20250326,165600,14805,2115,2115,2115,2115,0
+20250326,165500,14805,2115,2115,2115,2115,0
+20250326,165400,14805,2115,2115,2115,2115,0
+20250326,165300,14805,2115,2115,2115,2115,0
+20250326,165200,14805,2115,2115,2115,2115,0
+20250326,165100,14805,2115,2115,2115,2115,0
+20250326,165000,14805,2115,2115,2115,2115,0
+20250326,164900,14805,2115,2115,2115,2115,0
+20250326,164800,14805,2115,2115,2115,2115,0
+20250326,164700,14805,2115,2115,2115,2115,0
+20250326,164600,14805,2115,2115,2115,2115,0
+20250326,164500,14805,2115,2115,2115,2115,0
+20250326,164400,14805,2115,2115,2115,2115,0
+20250326,164300,14805,2115,2115,2115,2115,0
+20250326,164200,14805,2115,2115,2115,2115,0
+20250326,164100,14805,2115,2115,2115,2115,0
+20250326,164000,14805,2115,2115,2115,2115,2
+20250326,163900,14805,2115,2115,2115,2115,0
+20250326,163800,14805,2115,2115,2115,2115,0
+20250326,163700,14805,2115,2115,2115,2115,0
+20250326,163600,14805,2115,2115,2115,2115,0
+20250326,163500,14805,2115,2115,2115,2115,0
+20250326,163400,14805,2115,2115,2115,2115,0
+20250326,163300,14805,2115,2115,2115,2115,0
+20250326,163200,14805,2115,2115,2115,2115,0
+20250326,163100,14805,2115,2115,2115,2115,0
+20250326,163000,14805,2115,2115,2115,2115,0
+20250326,162900,14805,2115,2115,2115,2115,0
+20250326,162800,14805,2115,2115,2115,2115,0
+20250326,162700,14805,2115,2115,2115,2115,0
+20250326,162600,14805,2115,2115,2115,2115,0
+20250326,162500,14805,2115,2115,2115,2115,0
+20250326,162400,14805,2115,2115,2115,2115,0
+20250326,162300,14805,2115,2115,2115,2115,0
+20250326,162200,14805,2115,2115,2115,2115,0
+20250326,162100,14805,2115,2115,2115,2115,0
+20250326,162000,14805,2115,2115,2115,2115,0
+20250326,161900,14805,2115,2115,2115,2115,0
+20250326,161800,14805,2115,2115,2115,2115,0
+20250326,161700,14805,2115,2115,2115,2115,0
+20250326,161600,14805,2115,2115,2115,2115,0
+20250326,161500,14805,2115,2115,2115,2115,0
+20250326,161400,14805,2115,2115,2115,2115,0
+20250326,161300,14805,2115,2115,2115,2115,0
+20250326,161200,14805,2115,2115,2115,2115,0
+20250326,161100,14805,2115,2115,2115,2115,0
+20250326,161000,14805,2115,2115,2115,2115,2
+20250326,160900,14805,2115,2115,2115,2115,0
+20250326,160800,14805,2115,2115,2115,2115,0
+20250326,160700,14805,2115,2115,2115,2115,0
+20250326,160600,14805,2115,2115,2115,2115,0
+20250326,160500,14805,2115,2115,2115,2115,0
+20250326,160400,14805,2115,2115,2115,2115,0
+20250326,160300,14805,2115,2115,2115,2115,0
+20250326,160200,14805,2115,2115,2115,2115,0
+20250326,160100,14805,2115,2115,2115,2115,0
+20250326,160000,14805,2115,2115,2115,2115,0
+20250326,155900,14805,2115,2115,2115,2115,0
+20250326,155800,14805,2115,2115,2115,2115,0
+20250326,155700,14805,2115,2115,2115,2115,0
+20250326,155600,14805,2115,2115,2115,2115,0
+20250326,155500,14805,2115,2115,2115,2115,0
+20250326,155400,14805,2115,2115,2115,2115,0
+20250326,155300,14805,2115,2115,2115,2115,0
+20250326,155200,14805,2115,2115,2115,2115,0
+20250326,155100,14805,2115,2115,2115,2115,0
+20250326,155000,14805,2115,2115,2115,2115,0
+20250326,154900,14805,2115,2115,2115,2115,0
+20250326,154800,14805,2115,2115,2115,2115,0
+20250326,154700,14805,2115,2115,2115,2115,0
+20250326,154600,14805,2115,2115,2115,2115,0
+20250326,154500,14805,2115,2115,2115,2115,0
+20250326,154400,14805,2115,2115,2115,2115,0
+20250326,154300,14805,2115,2115,2115,2115,0
+20250326,154200,14805,2115,2115,2115,2115,0
+20250326,154100,14805,2115,2115,2115,2115,0
+20250326,154000,14805,2115,2115,2115,2115,2
+20250326,153900,14805,2115,2115,2115,2115,0
+20250326,153800,14805,2115,2115,2115,2115,0
+20250326,153700,14805,2115,2115,2115,2115,0
+20250326,153600,14805,2115,2115,2115,2115,0
+20250326,153500,14805,2115,2115,2115,2115,0
+20250326,153400,14805,2115,2115,2115,2115,0
+20250326,153300,14805,2115,2115,2115,2115,0
+20250326,153200,14805,2115,2115,2115,2115,0
+20250326,153100,14805,2115,2115,2115,2115,0
+20250326,153000,14805,2115,2115,2115,2115,0
+20250326,152900,14805,2115,2115,2115,2115,0
+20250326,152800,14805,2115,2115,2115,2115,0
+20250326,152700,14805,2115,2115,2115,2115,0
+20250326,152600,14805,2115,2115,2115,2115,0
+20250326,152500,14805,2115,2115,2115,2115,0
+20250326,152400,14805,2115,2115,2115,2115,0
+20250326,152300,14805,2115,2115,2115,2115,0
+20250326,152200,14805,2115,2115,2115,2115,0
+20250326,152100,14805,2115,2115,2115,2115,0
+20250326,152000,14805,2115,2115,2115,2115,0
+20250326,151900,14805,2115,2115,2115,2115,0
+20250326,151800,14805,2115,2115,2115,2115,0
+20250326,151700,14805,2115,2115,2115,2115,0
+20250326,151600,14805,2115,2115,2115,2115,0
+20250326,151500,14805,2115,2115,2115,2115,0
+20250326,151400,14805,2115,2115,2115,2115,0
+20250326,151300,14805,2115,2115,2115,2115,0
+20250326,151200,14805,2115,2115,2115,2115,0
+20250326,151100,14805,2115,2115,2115,2115,0
+20250326,151000,14805,2115,2115,2115,2115,0
+20250326,150900,14805,2115,2115,2115,2115,0
+20250326,150800,14805,2115,2115,2115,2115,0
+20250326,150700,14805,2115,2115,2115,2115,0
+20250326,150600,14805,2115,2115,2115,2115,0
+20250326,150500,14805,2115,2115,2115,2115,0
+20250326,150400,14805,2115,2115,2115,2115,0
+20250326,150300,14805,2115,2115,2115,2115,0
+20250326,150200,14805,2115,2115,2115,2115,0
+20250326,150100,14805,2115,2115,2115,2115,0
+20250326,150000,14805,2115,2115,2115,2115,0
+20250326,145900,14805,2115,2115,2115,2115,0
+20250326,145800,14805,2115,2115,2115,2115,0
+20250326,145700,14805,2115,2115,2115,2115,0
+20250326,145600,14805,2115,2115,2115,2115,0
+20250326,145500,14805,2115,2115,2115,2115,0
+20250326,145400,14805,2115,2115,2115,2115,0
+20250326,145300,14805,2115,2115,2115,2115,0
+20250326,145200,14805,2115,2115,2115,2115,0
+20250326,145100,14805,2115,2115,2115,2115,0
+20250326,145000,14805,2115,2115,2115,2115,0
+20250326,144900,14805,2115,2115,2115,2115,0
+20250326,144800,14805,2115,2115,2115,2115,0
+20250326,144700,14805,2115,2115,2115,2115,0
+20250326,144600,14805,2115,2115,2115,2115,0
+20250326,144500,14805,2115,2115,2115,2115,0
+20250326,144400,14805,2115,2115,2115,2115,0
+20250326,144300,14805,2115,2115,2115,2115,0
+20250326,144200,14805,2115,2115,2115,2115,0
+20250326,144100,14805,2115,2115,2115,2115,0
+20250326,144000,14805,2115,2115,2115,2115,0
+20250326,143900,14805,2115,2115,2115,2115,0
+20250326,143800,14805,2115,2115,2115,2115,0
+20250326,143700,14805,2115,2115,2115,2115,0
+20250326,143600,14805,2115,2115,2115,2115,0
+20250326,143500,14805,2115,2115,2115,2115,0
+20250326,143400,14805,2115,2115,2115,2115,0
+20250326,143300,14805,2115,2115,2115,2115,0
+20250326,143200,14805,2115,2115,2115,2115,0
+20250326,143100,14805,2115,2115,2115,2115,0
+20250326,143000,14805,2115,2115,2115,2115,0
+20250326,142900,14805,2115,2115,2115,2115,0
+20250326,142800,14805,2115,2115,2115,2115,0
+20250326,142700,14805,2115,2115,2115,2115,0
+20250326,142600,14805,2115,2115,2115,2115,0
+20250326,142500,14805,2115,2115,2115,2115,0
+20250326,142400,14805,2115,2115,2115,2115,0
+20250326,142300,14805,2115,2115,2115,2115,0
+20250326,142200,14805,2115,2115,2115,2115,0
+20250326,142100,14805,2115,2115,2115,2115,0
+20250326,142000,14805,2115,2115,2115,2115,0
+20250326,141900,14805,2115,2115,2115,2115,0
+20250326,141800,14805,2115,2115,2115,2115,0
+20250326,141700,14805,2115,2115,2115,2115,0
+20250326,141600,14805,2115,2115,2115,2115,0
+20250326,141500,14805,2115,2115,2115,2115,0
+20250326,141400,14805,2115,2115,2115,2115,0
+20250326,141300,14805,2115,2115,2115,2115,0
+20250326,141200,14805,2115,2115,2115,2115,0
+20250326,141100,14805,2115,2115,2115,2115,0
+20250326,141000,14805,2115,2115,2115,2115,0
+20250326,140900,14805,2115,2115,2115,2115,0
+20250326,140800,14805,2115,2115,2115,2115,0
+20250326,140700,14805,2115,2115,2115,2115,0
+20250326,140600,14805,2115,2115,2115,2115,0
+20250326,140500,14805,2115,2115,2115,2115,0
+20250326,140400,14805,2115,2115,2115,2115,0
+20250326,140300,14805,2115,2115,2115,2115,0
+20250326,140200,14805,2115,2115,2115,2115,0
+20250326,140100,14805,2115,2115,2115,2115,0
+20250326,140000,14805,2115,2115,2115,2115,0
+20250326,135900,14805,2115,2115,2115,2115,0
+20250326,135800,14805,2115,2115,2115,2115,0
+20250326,135700,14805,2115,2115,2115,2115,0
+20250326,135600,14805,2115,2115,2115,2115,0
+20250326,135500,14805,2115,2115,2115,2115,0
+20250326,135400,14805,2115,2115,2115,2115,0
+20250326,135300,14805,2115,2115,2115,2115,0
+20250326,135200,14805,2115,2115,2115,2115,0
+20250326,135100,14805,2115,2115,2115,2115,0
+20250326,135000,14805,2115,2115,2115,2115,0
+20250326,134900,14805,2115,2115,2115,2115,0
+20250326,134800,14805,2115,2115,2115,2115,0
+20250326,134700,14805,2115,2115,2115,2115,0
+20250326,134600,14805,2115,2115,2115,2115,0
+20250326,134500,14805,2115,2115,2115,2115,0
+20250326,134400,14805,2115,2115,2115,2115,0
+20250326,134300,14805,2115,2115,2115,2115,0
+20250326,134200,14805,2115,2115,2115,2115,0
+20250326,134100,14805,2115,2115,2115,2115,0
+20250326,134000,14805,2115,2115,2115,2115,0
+20250326,133900,14805,2115,2115,2115,2115,0
+20250326,133800,14805,2115,2115,2115,2115,0
+20250326,133700,14805,2115,2115,2115,2115,0
+20250326,133600,14805,2115,2115,2115,2115,0
+20250326,133500,14805,2115,2115,2115,2115,0
+20250326,133400,14805,2115,2115,2115,2115,0
+20250326,133300,14805,2115,2115,2115,2115,0
+20250326,133200,14805,2115,2115,2115,2115,0
+20250326,133100,14805,2115,2115,2115,2115,0
+20250326,133000,14805,2115,2115,2115,2115,0
+20250326,132900,14805,2115,2115,2115,2115,0
+20250326,132800,14805,2115,2115,2115,2115,0
+20250326,132700,14805,2115,2115,2115,2115,0
+20250326,132600,14805,2115,2115,2115,2115,0
+20250326,132500,14805,2115,2115,2115,2115,0
+20250326,132400,14805,2115,2115,2115,2115,0
+20250326,132300,14805,2115,2115,2115,2115,0
+20250326,132200,14805,2115,2115,2115,2115,0
+20250326,132100,14805,2115,2115,2115,2115,0
+20250326,132000,14805,2115,2115,2115,2115,0
+20250326,131900,14805,2115,2115,2115,2115,0
+20250326,131800,14805,2115,2115,2115,2115,0
+20250326,131700,14805,2115,2115,2115,2115,0
+20250326,131600,14805,2115,2115,2115,2115,0
+20250326,131500,14805,2115,2115,2115,2115,0
+20250326,131400,14805,2115,2115,2115,2115,0
+20250326,131300,14805,2115,2115,2115,2115,0
+20250326,131200,14805,2115,2115,2115,2115,0
+20250326,131100,14805,2115,2115,2115,2115,0
+20250326,131000,14805,2115,2115,2115,2115,0
+20250326,130900,14805,2115,2115,2115,2115,0
+20250326,130800,14805,2115,2115,2115,2115,0
+20250326,130700,14805,2115,2115,2115,2115,0
+20250326,130600,14805,2115,2115,2115,2115,0
+20250326,130500,14805,2115,2115,2115,2115,0
+20250326,130400,14805,2115,2115,2115,2115,0
+20250326,130300,14805,2115,2115,2115,2115,0
+20250326,130200,14805,2115,2115,2115,2115,0
+20250326,130100,14805,2115,2115,2115,2115,0
+20250326,130000,14805,2115,2115,2115,2115,0
+20250326,125900,14805,2115,2115,2115,2115,0
+20250326,125800,14805,2115,2115,2115,2115,0
+20250326,125700,14805,2115,2115,2115,2115,0
+20250326,125600,14805,2115,2115,2115,2115,0
+20250326,125500,14805,2115,2115,2115,2115,0
+20250326,125400,14805,2115,2115,2115,2115,0
+20250326,125300,14805,2115,2115,2115,2115,0
+20250326,125200,14805,2115,2115,2115,2115,0
+20250326,125100,14805,2115,2115,2115,2115,0
+20250326,125000,14805,2115,2115,2115,2115,0
+20250326,124900,14805,2115,2115,2115,2115,0
+20250326,124800,14805,2115,2115,2115,2115,0
+20250326,124700,14805,2115,2115,2115,2115,0
+20250326,124600,14805,2115,2115,2115,2115,0
+20250326,124500,14805,2115,2115,2115,2115,0
+20250326,124400,14805,2115,2115,2115,2115,0
+20250326,124300,14805,2115,2115,2115,2115,0
+20250326,124200,14805,2115,2115,2115,2115,0
+20250326,124100,14805,2115,2115,2115,2115,0
+20250326,124000,14805,2115,2115,2115,2115,0
+20250326,123900,14805,2115,2115,2115,2115,0
+20250326,123800,14805,2115,2115,2115,2115,0
+20250326,123700,14805,2115,2115,2115,2115,0
+20250326,123600,14805,2115,2115,2115,2115,0
+20250326,123500,14805,2115,2115,2115,2115,0
+20250326,123400,14805,2115,2115,2115,2115,0
+20250326,123300,14805,2115,2115,2115,2115,0
+20250326,123200,14805,2115,2115,2115,2115,0
+20250326,123100,14805,2115,2115,2115,2115,0
+20250326,123000,14805,2115,2115,2115,2115,0
+20250326,122900,14805,2115,2115,2115,2115,0
+20250326,122800,14805,2115,2115,2115,2115,0
+20250326,122700,14805,2115,2115,2115,2115,0
+20250326,122600,14805,2115,2115,2115,2115,0
+20250326,122500,14805,2115,2115,2115,2115,0
+20250326,122400,14805,2115,2115,2115,2115,0
+20250326,122300,14805,2115,2115,2115,2115,0
+20250326,122200,14805,2115,2115,2115,2115,0
+20250326,122100,14805,2115,2115,2115,2115,0
+20250326,122000,14805,2115,2115,2115,2115,0
+20250326,121900,14805,2115,2115,2115,2115,0
+20250326,121800,14805,2115,2115,2115,2115,0
+20250326,121700,14805,2115,2115,2115,2115,0
+20250326,121600,14805,2115,2115,2115,2115,0
+20250326,121500,14805,2115,2115,2115,2115,0
+20250326,121400,14805,2115,2115,2115,2115,0
+20250326,121300,14805,2115,2115,2115,2115,0
+20250326,121200,14805,2115,2115,2115,2115,0
+20250326,121100,14805,2115,2115,2115,2115,0
+20250326,121000,14805,2115,2115,2115,2115,0
+20250326,120900,14805,2115,2115,2115,2115,0
+20250326,120800,14805,2115,2115,2115,2115,0
+20250326,120700,14805,2115,2115,2115,2115,0
+20250326,120600,14805,2115,2115,2115,2115,0
+20250326,120500,14805,2115,2115,2115,2115,0
+20250326,120400,14805,2115,2115,2115,2115,0
+20250326,120300,14805,2115,2115,2115,2115,0
+20250326,120200,14805,2115,2115,2115,2115,0
+20250326,120100,14805,2115,2115,2115,2115,0
+20250326,120000,14805,2115,2115,2115,2115,0
+20250326,115900,14805,2115,2115,2115,2115,0
+20250326,115800,14805,2115,2115,2115,2115,0
+20250326,115700,14805,2115,2115,2115,2115,0
+20250326,115600,14805,2115,2115,2115,2115,0
+20250326,115500,14805,2115,2115,2115,2115,0
+20250326,115400,14805,2115,2115,2115,2115,0
+20250326,115300,14805,2115,2115,2115,2115,0
+20250326,115200,14805,2115,2115,2115,2115,0
+20250326,115100,14805,2115,2115,2115,2115,0
+20250326,115000,14805,2115,2115,2115,2115,0
+20250326,114900,14805,2115,2115,2115,2115,0
+20250326,114800,14805,2115,2115,2115,2115,0
+20250326,114700,14805,2115,2115,2115,2115,0
+20250326,114600,14805,2115,2115,2115,2115,0
+20250326,114500,14805,2115,2115,2115,2115,0
+20250326,114400,14805,2115,2115,2115,2115,0
+20250326,114300,14805,2115,2115,2115,2115,0
+20250326,114200,14805,2115,2115,2115,2115,0
+20250326,114100,14805,2115,2115,2115,2115,0
+20250326,114000,14805,2115,2115,2115,2115,0
+20250326,113900,14805,2115,2115,2115,2115,0
+20250326,113800,14805,2115,2115,2115,2115,0
+20250326,113700,14805,2115,2115,2115,2115,0
+20250326,113600,14805,2115,2115,2115,2115,0
+20250326,113500,14805,2115,2115,2115,2115,0
+20250326,113400,14805,2115,2115,2115,2115,0
+20250326,113300,14805,2115,2115,2115,2115,0
+20250326,113200,14805,2115,2115,2115,2115,0
+20250326,113100,14805,2115,2115,2115,2115,0
+20250326,113000,14805,2115,2115,2115,2115,0
+20250326,112900,14805,2115,2115,2115,2115,0
+20250326,112800,14805,2115,2115,2115,2115,0
+20250326,112700,14805,2115,2115,2115,2115,0
+20250326,112600,14805,2115,2115,2115,2115,0
+20250326,112500,14805,2115,2115,2115,2115,0
+20250326,112400,14805,2115,2115,2115,2115,0
+20250326,112300,14805,2115,2115,2115,2115,0
+20250326,112200,14805,2115,2115,2115,2115,0
+20250326,112100,14805,2115,2115,2115,2115,0
+20250326,112000,14805,2115,2115,2115,2115,0
+20250326,111900,14805,2115,2115,2115,2115,0
+20250326,111800,14805,2115,2115,2115,2115,0
+20250326,111700,14805,2115,2115,2115,2115,0
+20250326,111600,14805,2115,2115,2115,2115,0
+20250326,111500,14805,2115,2115,2115,2115,0
+20250326,111400,14805,2115,2115,2115,2115,0
+20250326,111300,14805,2115,2115,2115,2115,0
+20250326,111200,14805,2115,2115,2115,2115,0
+20250326,111100,14805,2115,2115,2115,2115,0
+20250326,111000,14805,2115,2115,2115,2115,0
+20250326,110900,14805,2115,2115,2115,2115,0
+20250326,110800,14805,2115,2115,2115,2115,0
+20250326,110700,14805,2115,2115,2115,2115,0
+20250326,110600,14805,2115,2115,2115,2115,0
+20250326,110500,14805,2115,2115,2115,2115,0
+20250326,110400,14805,2115,2115,2115,2115,0
+20250326,110300,14805,2115,2115,2115,2115,0
+20250326,110200,14805,2115,2115,2115,2115,0
+20250326,110100,14805,2115,2115,2115,2115,0
+20250326,110000,14805,2115,2115,2115,2115,0
+20250326,105900,14805,2115,2115,2115,2115,0
+20250326,105800,14805,2115,2115,2115,2115,0
+20250326,105700,14805,2115,2115,2115,2115,0
+20250326,105600,14805,2115,2115,2115,2115,0
+20250326,105500,14805,2115,2115,2115,2115,0
+20250326,105400,14805,2115,2115,2115,2115,0
+20250326,105300,14805,2115,2115,2115,2115,0
+20250326,105200,14805,2115,2115,2115,2115,0
+20250326,105100,14805,2115,2115,2115,2115,0
+20250326,105000,14805,2115,2115,2115,2115,0
+20250326,104900,14805,2115,2115,2115,2115,0
+20250326,104800,14805,2115,2115,2115,2115,0
+20250326,104700,14805,2115,2115,2115,2115,0
+20250326,104600,14805,2115,2115,2115,2115,0
+20250326,104500,14805,2115,2115,2115,2115,0
+20250326,104400,14805,2115,2115,2115,2115,0
+20250326,104300,14805,2115,2115,2115,2115,0
+20250326,104200,14805,2115,2115,2115,2115,0
+20250326,104100,14805,2115,2115,2115,2115,0
+20250326,104000,14805,2115,2115,2115,2115,0
+20250326,103900,14805,2115,2115,2115,2115,0
+20250326,103800,14805,2115,2115,2115,2115,2
+20250326,103700,10575,2115,2115,2115,2115,0
+20250326,103600,10575,2115,2115,2115,2115,0
+20250326,103500,10575,2115,2115,2115,2115,0
+20250326,103400,10575,2115,2115,2115,2115,0
+20250326,103300,10575,2115,2115,2115,2115,0
+20250326,103200,10575,2115,2115,2115,2115,0
+20250326,103100,10575,2115,2115,2115,2115,0
+20250326,103000,10575,2115,2115,2115,2115,0
+20250326,102900,10575,2115,2115,2115,2115,0
+20250326,102800,10575,2115,2115,2115,2115,0
+20250326,102700,10575,2115,2115,2115,2115,0
+20250326,102600,10575,2115,2115,2115,2115,0
+20250326,102500,10575,2115,2115,2115,2115,0
+20250326,102400,10575,2115,2115,2115,2115,0
+20250326,102300,10575,2115,2115,2115,2115,0
+20250326,102200,10575,2115,2115,2115,2115,0
+20250326,102100,10575,2115,2115,2115,2115,0
+20250326,102000,10575,2115,2115,2115,2115,0
+20250326,101900,10575,2115,2115,2115,2115,0
+20250326,101800,10575,2115,2115,2115,2115,0
+20250326,101700,10575,2115,2115,2115,2115,0
+20250326,101600,10575,2115,2115,2115,2115,0
+20250326,101500,10575,2115,2115,2115,2115,0
+20250326,101400,10575,2115,2115,2115,2115,0
+20250326,101300,10575,2115,2115,2115,2115,5
+20250326,101200,0,2110,2110,2110,2110,0
+20250326,101100,0,2110,2110,2110,2110,0
+20250326,101000,0,2110,2110,2110,2110,0
+20250326,100900,0,2110,2110,2110,2110,0
+20250326,100800,0,2110,2110,2110,2110,0
+20250326,100700,0,2110,2110,2110,2110,0
+20250326,100600,0,2110,2110,2110,2110,0
+20250326,100500,0,2110,2110,2110,2110,0
+20250326,100400,0,2110,2110,2110,2110,0
+20250326,100300,0,2110,2110,2110,2110,0
+20250326,100200,0,2110,2110,2110,2110,0
+20250326,100100,0,2110,2110,2110,2110,0
+20250326,100000,0,2110,2110,2110,2110,0
+20250326,095900,0,2110,2110,2110,2110,0
+20250326,095800,0,2110,2110,2110,2110,0
+20250326,095700,0,2110,2110,2110,2110,0
+20250326,095600,0,2110,2110,2110,2110,0
+20250326,095500,0,2110,2110,2110,2110,0
+20250326,095400,0,2110,2110,2110,2110,0
+20250326,095300,0,2110,2110,2110,2110,0
+20250326,095200,0,2110,2110,2110,2110,0
+20250326,095100,0,2110,2110,2110,2110,0
+20250326,095000,0,2110,2110,2110,2110,0
+20250326,094900,0,2110,2110,2110,2110,0
+20250326,094800,0,2110,2110,2110,2110,0
+20250326,094700,0,2110,2110,2110,2110,0
+20250326,094600,0,2110,2110,2110,2110,0
+20250326,094500,0,2110,2110,2110,2110,0
+20250326,094400,0,2110,2110,2110,2110,0
+20250326,094300,0,2110,2110,2110,2110,0
+20250326,094200,0,2110,2110,2110,2110,0
+20250326,094100,0,2110,2110,2110,2110,0
+20250326,094000,0,2110,2110,2110,2110,0
+20250326,093900,0,2110,2110,2110,2110,0
+20250326,093800,0,2110,2110,2110,2110,0
+20250326,093700,0,2110,2110,2110,2110,0
+20250326,093600,0,2110,2110,2110,2110,0
+20250326,093500,0,2110,2110,2110,2110,0
+20250326,093400,0,2110,2110,2110,2110,0
+20250326,093300,0,2110,2110,2110,2110,0
+20250326,093200,0,2110,2110,2110,2110,0
+20250326,093100,0,2110,2110,2110,2110,0
+20250326,093000,0,2110,2110,2110,2110,0
+20250326,092900,0,2110,2110,2110,2110,0
+20250326,092800,0,2110,2110,2110,2110,0
+20250326,092700,0,2110,2110,2110,2110,0
+20250326,092600,0,2110,2110,2110,2110,0
+20250326,092500,0,2110,2110,2110,2110,0
+20250326,092400,0,2110,2110,2110,2110,0
+20250326,092300,0,2110,2110,2110,2110,0
+20250326,092200,0,2110,2110,2110,2110,0
+20250326,092100,0,2110,2110,2110,2110,0
+20250326,092000,0,2110,2110,2110,2110,0
+20250326,091900,0,2110,2110,2110,2110,0
+20250326,091800,0,2110,2110,2110,2110,0
+20250326,091700,0,2110,2110,2110,2110,0
+20250326,091600,0,2110,2110,2110,2110,0
+20250326,091500,0,2110,2110,2110,2110,0
+20250326,091400,0,2110,2110,2110,2110,0
+20250326,091300,0,2110,2110,2110,2110,0
+20250326,091200,0,2110,2110,2110,2110,0
+20250326,091100,0,2110,2110,2110,2110,0
+20250326,091000,0,2110,2110,2110,2110,0
+20250326,090900,0,2110,2110,2110,2110,0
+20250326,090800,0,2110,2110,2110,2110,0
+20250326,090700,0,2110,2110,2110,2110,0
+20250326,090600,0,2110,2110,2110,2110,0
+20250326,090500,0,2110,2110,2110,2110,0
+20250326,090400,0,2110,2110,2110,2110,0
+20250326,090300,0,2110,2110,2110,2110,0
+20250326,090200,0,2110,2110,2110,2110,0
+20250326,090100,0,2110,2110,2110,2110,0
+20250326,090000,0,2110,2110,2110,2110,0

445360/min/candle-20250327.csv

@@ -0,0 +1,761 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,213900,4220,2110,2110,2110,2110,2
+20250327,213800,4220,2110,2110,2110,2110,0
+20250327,213700,4220,2110,2110,2110,2110,0
+20250327,213600,4220,2110,2110,2110,2110,0
+20250327,213500,4220,2110,2110,2110,2110,0
+20250327,213400,4220,2110,2110,2110,2110,0
+20250327,213300,4220,2110,2110,2110,2110,0
+20250327,213200,4220,2110,2110,2110,2110,0
+20250327,213100,4220,2110,2110,2110,2110,0
+20250327,213000,4220,2110,2110,2110,2110,0
+20250327,212900,4220,2110,2110,2110,2110,0
+20250327,212800,4220,2110,2110,2110,2110,0
+20250327,212700,4220,2110,2110,2110,2110,0
+20250327,212600,4220,2110,2110,2110,2110,0
+20250327,212500,4220,2110,2110,2110,2110,0
+20250327,212400,4220,2110,2110,2110,2110,0
+20250327,212300,4220,2110,2110,2110,2110,0
+20250327,212200,4220,2110,2110,2110,2110,0
+20250327,212100,4220,2110,2110,2110,2110,0
+20250327,212000,4220,2110,2110,2110,2110,0
+20250327,211900,4220,2110,2110,2110,2110,0
+20250327,211800,4220,2110,2110,2110,2110,0
+20250327,211700,4220,2110,2110,2110,2110,0
+20250327,211600,4220,2110,2110,2110,2110,0
+20250327,211500,4220,2110,2110,2110,2110,0
+20250327,211400,4220,2110,2110,2110,2110,0
+20250327,211300,4220,2110,2110,2110,2110,0
+20250327,211200,4220,2110,2110,2110,2110,0
+20250327,211100,4220,2110,2110,2110,2110,0
+20250327,211000,4220,2110,2110,2110,2110,0
+20250327,210900,4220,2110,2110,2110,2110,2
+20250327,210800,4220,2110,2110,2110,2110,0
+20250327,210700,4220,2110,2110,2110,2110,0
+20250327,210600,4220,2110,2110,2110,2110,0
+20250327,210500,4220,2110,2110,2110,2110,0
+20250327,210400,4220,2110,2110,2110,2110,0
+20250327,210300,4220,2110,2110,2110,2110,0
+20250327,210200,4220,2110,2110,2110,2110,0
+20250327,210100,4220,2110,2110,2110,2110,0
+20250327,210000,4220,2110,2110,2110,2110,0
+20250327,205900,4220,2110,2110,2110,2110,0
+20250327,205800,4220,2110,2110,2110,2110,0
+20250327,205700,4220,2110,2110,2110,2110,0
+20250327,205600,4220,2110,2110,2110,2110,0
+20250327,205500,4220,2110,2110,2110,2110,0
+20250327,205400,4220,2110,2110,2110,2110,0
+20250327,205300,4220,2110,2110,2110,2110,0
+20250327,205200,4220,2110,2110,2110,2110,0
+20250327,205100,4220,2110,2110,2110,2110,0
+20250327,205000,4220,2110,2110,2110,2110,0
+20250327,204900,4220,2110,2110,2110,2110,0
+20250327,204800,4220,2110,2110,2110,2110,0
+20250327,204700,4220,2110,2110,2110,2110,0
+20250327,204600,4220,2110,2110,2110,2110,0
+20250327,204500,4220,2110,2110,2110,2110,0
+20250327,204400,4220,2110,2110,2110,2110,0
+20250327,204300,4220,2110,2110,2110,2110,0
+20250327,204200,4220,2110,2110,2110,2110,0
+20250327,204100,4220,2110,2110,2110,2110,0
+20250327,204000,4220,2110,2110,2110,2110,0
+20250327,203900,4220,2110,2110,2110,2110,2
+20250327,203800,4220,2110,2110,2110,2110,0
+20250327,203700,4220,2110,2110,2110,2110,0
+20250327,203600,4220,2110,2110,2110,2110,0
+20250327,203500,4220,2110,2110,2110,2110,0
+20250327,203400,4220,2110,2110,2110,2110,0
+20250327,203300,4220,2110,2110,2110,2110,0
+20250327,203200,4220,2110,2110,2110,2110,0
+20250327,203100,4220,2110,2110,2110,2110,0
+20250327,203000,4220,2110,2110,2110,2110,0
+20250327,202900,4220,2110,2110,2110,2110,0
+20250327,202800,4220,2110,2110,2110,2110,0
+20250327,202700,4220,2110,2110,2110,2110,0
+20250327,202600,4220,2110,2110,2110,2110,0
+20250327,202500,4220,2110,2110,2110,2110,0
+20250327,202400,4220,2110,2110,2110,2110,0
+20250327,202300,4220,2110,2110,2110,2110,0
+20250327,202200,4220,2110,2110,2110,2110,0
+20250327,202100,4220,2110,2110,2110,2110,0
+20250327,202000,4220,2110,2110,2110,2110,0
+20250327,201900,4220,2110,2110,2110,2110,0
+20250327,201800,4220,2110,2110,2110,2110,0
+20250327,201700,4220,2110,2110,2110,2110,0
+20250327,201600,4220,2110,2110,2110,2110,0
+20250327,201500,4220,2110,2110,2110,2110,0
+20250327,201400,4220,2110,2110,2110,2110,0
+20250327,201300,4220,2110,2110,2110,2110,0
+20250327,201200,4220,2110,2110,2110,2110,0
+20250327,201100,4220,2110,2110,2110,2110,0
+20250327,201000,4220,2110,2110,2110,2110,0
+20250327,200900,4220,2110,2110,2110,2110,2
+20250327,200800,4220,2110,2110,2110,2110,0
+20250327,200700,4220,2110,2110,2110,2110,0
+20250327,200600,4220,2110,2110,2110,2110,0
+20250327,200500,4220,2110,2110,2110,2110,0
+20250327,200400,4220,2110,2110,2110,2110,0
+20250327,200300,4220,2110,2110,2110,2110,0
+20250327,200200,4220,2110,2110,2110,2110,0
+20250327,200100,4220,2110,2110,2110,2110,0
+20250327,200000,4220,2110,2110,2110,2110,0
+20250327,195900,4220,2110,2110,2110,2110,0
+20250327,195800,4220,2110,2110,2110,2110,0
+20250327,195700,4220,2110,2110,2110,2110,0
+20250327,195600,4220,2110,2110,2110,2110,0
+20250327,195500,4220,2110,2110,2110,2110,0
+20250327,195400,4220,2110,2110,2110,2110,0
+20250327,195300,4220,2110,2110,2110,2110,0
+20250327,195200,4220,2110,2110,2110,2110,0
+20250327,195100,4220,2110,2110,2110,2110,0
+20250327,195000,4220,2110,2110,2110,2110,0
+20250327,194900,4220,2110,2110,2110,2110,0
+20250327,194800,4220,2110,2110,2110,2110,0
+20250327,194700,4220,2110,2110,2110,2110,0
+20250327,194600,4220,2110,2110,2110,2110,0
+20250327,194500,4220,2110,2110,2110,2110,0
+20250327,194400,4220,2110,2110,2110,2110,0
+20250327,194300,4220,2110,2110,2110,2110,0
+20250327,194200,4220,2110,2110,2110,2110,0
+20250327,194100,4220,2110,2110,2110,2110,0
+20250327,194000,4220,2110,2110,2110,2110,0
+20250327,193900,4220,2110,2110,2110,2110,2
+20250327,193800,4220,2110,2110,2110,2110,0
+20250327,193700,4220,2110,2110,2110,2110,0
+20250327,193600,4220,2110,2110,2110,2110,0
+20250327,193500,4220,2110,2110,2110,2110,0
+20250327,193400,4220,2110,2110,2110,2110,0
+20250327,193300,4220,2110,2110,2110,2110,0
+20250327,193200,4220,2110,2110,2110,2110,0
+20250327,193100,4220,2110,2110,2110,2110,0
+20250327,193000,4220,2110,2110,2110,2110,0
+20250327,192900,4220,2110,2110,2110,2110,0
+20250327,192800,4220,2110,2110,2110,2110,0
+20250327,192700,4220,2110,2110,2110,2110,0
+20250327,192600,4220,2110,2110,2110,2110,0
+20250327,192500,4220,2110,2110,2110,2110,0
+20250327,192400,4220,2110,2110,2110,2110,0
+20250327,192300,4220,2110,2110,2110,2110,0
+20250327,192200,4220,2110,2110,2110,2110,0
+20250327,192100,4220,2110,2110,2110,2110,0
+20250327,192000,4220,2110,2110,2110,2110,0
+20250327,191900,4220,2110,2110,2110,2110,0
+20250327,191800,4220,2110,2110,2110,2110,0
+20250327,191700,4220,2110,2110,2110,2110,0
+20250327,191600,4220,2110,2110,2110,2110,0
+20250327,191500,4220,2110,2110,2110,2110,0
+20250327,191400,4220,2110,2110,2110,2110,0
+20250327,191300,4220,2110,2110,2110,2110,0
+20250327,191200,4220,2110,2110,2110,2110,0
+20250327,191100,4220,2110,2110,2110,2110,0
+20250327,191000,4220,2110,2110,2110,2110,0
+20250327,190900,4220,2110,2110,2110,2110,2
+20250327,190800,4220,2110,2110,2110,2110,0
+20250327,190700,4220,2110,2110,2110,2110,0
+20250327,190600,4220,2110,2110,2110,2110,0
+20250327,190500,4220,2110,2110,2110,2110,0
+20250327,190400,4220,2110,2110,2110,2110,0
+20250327,190300,4220,2110,2110,2110,2110,0
+20250327,190200,4220,2110,2110,2110,2110,0
+20250327,190100,4220,2110,2110,2110,2110,0
+20250327,190000,4220,2110,2110,2110,2110,0
+20250327,185900,4220,2110,2110,2110,2110,0
+20250327,185800,4220,2110,2110,2110,2110,0
+20250327,185700,4220,2110,2110,2110,2110,0
+20250327,185600,4220,2110,2110,2110,2110,0
+20250327,185500,4220,2110,2110,2110,2110,0
+20250327,185400,4220,2110,2110,2110,2110,0
+20250327,185300,4220,2110,2110,2110,2110,0
+20250327,185200,4220,2110,2110,2110,2110,0
+20250327,185100,4220,2110,2110,2110,2110,0
+20250327,185000,4220,2110,2110,2110,2110,0
+20250327,184900,4220,2110,2110,2110,2110,0
+20250327,184800,4220,2110,2110,2110,2110,0
+20250327,184700,4220,2110,2110,2110,2110,0
+20250327,184600,4220,2110,2110,2110,2110,0
+20250327,184500,4220,2110,2110,2110,2110,0
+20250327,184400,4220,2110,2110,2110,2110,0
+20250327,184300,4220,2110,2110,2110,2110,0
+20250327,184200,4220,2110,2110,2110,2110,0
+20250327,184100,4220,2110,2110,2110,2110,0
+20250327,184000,4220,2110,2110,2110,2110,0
+20250327,183900,4220,2110,2110,2110,2110,2
+20250327,183800,4220,2110,2110,2110,2110,0
+20250327,183700,4220,2110,2110,2110,2110,0
+20250327,183600,4220,2110,2110,2110,2110,0
+20250327,183500,4220,2110,2110,2110,2110,0
+20250327,183400,4220,2110,2110,2110,2110,0
+20250327,183300,4220,2110,2110,2110,2110,0
+20250327,183200,4220,2110,2110,2110,2110,0
+20250327,183100,4220,2110,2110,2110,2110,0
+20250327,183000,4220,2110,2110,2110,2110,0
+20250327,182900,4220,2110,2110,2110,2110,0
+20250327,182800,4220,2110,2110,2110,2110,0
+20250327,182700,4220,2110,2110,2110,2110,0
+20250327,182600,4220,2110,2110,2110,2110,0
+20250327,182500,4220,2110,2110,2110,2110,0
+20250327,182400,4220,2110,2110,2110,2110,0
+20250327,182300,4220,2110,2110,2110,2110,0
+20250327,182200,4220,2110,2110,2110,2110,0
+20250327,182100,4220,2110,2110,2110,2110,0
+20250327,182000,4220,2110,2110,2110,2110,0
+20250327,181900,4220,2110,2110,2110,2110,0
+20250327,181800,4220,2110,2110,2110,2110,0
+20250327,181700,4220,2110,2110,2110,2110,0
+20250327,181600,4220,2110,2110,2110,2110,0
+20250327,181500,4220,2110,2110,2110,2110,0
+20250327,181400,4220,2110,2110,2110,2110,0
+20250327,181300,4220,2110,2110,2110,2110,0
+20250327,181200,4220,2110,2110,2110,2110,0
+20250327,181100,4220,2110,2110,2110,2110,0
+20250327,181000,4220,2110,2110,2110,2110,0
+20250327,180900,4220,2110,2110,2110,2110,2
+20250327,180800,4220,2110,2110,2110,2110,0
+20250327,180700,4220,2110,2110,2110,2110,0
+20250327,180600,4220,2110,2110,2110,2110,0
+20250327,180500,4220,2110,2110,2110,2110,0
+20250327,180400,4220,2110,2110,2110,2110,0
+20250327,180300,4220,2110,2110,2110,2110,0
+20250327,180200,4220,2110,2110,2110,2110,0
+20250327,180100,4220,2110,2110,2110,2110,0
+20250327,180000,4220,2110,2110,2110,2110,0
+20250327,175900,4220,2110,2110,2110,2110,0
+20250327,175800,4220,2110,2110,2110,2110,0
+20250327,175700,4220,2110,2110,2110,2110,0
+20250327,175600,4220,2110,2110,2110,2110,0
+20250327,175500,4220,2110,2110,2110,2110,0
+20250327,175400,4220,2110,2110,2110,2110,0
+20250327,175300,4220,2110,2110,2110,2110,0
+20250327,175200,4220,2110,2110,2110,2110,0
+20250327,175100,4220,2110,2110,2110,2110,0
+20250327,175000,4220,2110,2110,2110,2110,0
+20250327,174900,4220,2110,2110,2110,2110,0
+20250327,174800,4220,2110,2110,2110,2110,0
+20250327,174700,4220,2110,2110,2110,2110,0
+20250327,174600,4220,2110,2110,2110,2110,0
+20250327,174500,4220,2110,2110,2110,2110,0
+20250327,174400,4220,2110,2110,2110,2110,0
+20250327,174300,4220,2110,2110,2110,2110,0
+20250327,174200,4220,2110,2110,2110,2110,0
+20250327,174100,4220,2110,2110,2110,2110,0
+20250327,174000,4220,2110,2110,2110,2110,0
+20250327,173900,4220,2110,2110,2110,2110,2
+20250327,173800,4220,2110,2110,2110,2110,0
+20250327,173700,4220,2110,2110,2110,2110,0
+20250327,173600,4220,2110,2110,2110,2110,0
+20250327,173500,4220,2110,2110,2110,2110,0
+20250327,173400,4220,2110,2110,2110,2110,0
+20250327,173300,4220,2110,2110,2110,2110,0
+20250327,173200,4220,2110,2110,2110,2110,0
+20250327,173100,4220,2110,2110,2110,2110,0
+20250327,173000,4220,2110,2110,2110,2110,0
+20250327,172900,4220,2110,2110,2110,2110,0
+20250327,172800,4220,2110,2110,2110,2110,0
+20250327,172700,4220,2110,2110,2110,2110,0
+20250327,172600,4220,2110,2110,2110,2110,0
+20250327,172500,4220,2110,2110,2110,2110,0
+20250327,172400,4220,2110,2110,2110,2110,0
+20250327,172300,4220,2110,2110,2110,2110,0
+20250327,172200,4220,2110,2110,2110,2110,0
+20250327,172100,4220,2110,2110,2110,2110,0
+20250327,172000,4220,2110,2110,2110,2110,0
+20250327,171900,4220,2110,2110,2110,2110,0
+20250327,171800,4220,2110,2110,2110,2110,0
+20250327,171700,4220,2110,2110,2110,2110,0
+20250327,171600,4220,2110,2110,2110,2110,0
+20250327,171500,4220,2110,2110,2110,2110,0
+20250327,171400,4220,2110,2110,2110,2110,0
+20250327,171300,4220,2110,2110,2110,2110,0
+20250327,171200,4220,2110,2110,2110,2110,0
+20250327,171100,4220,2110,2110,2110,2110,0
+20250327,171000,4220,2110,2110,2110,2110,0
+20250327,170900,4220,2110,2110,2110,2110,2
+20250327,170800,4220,2110,2110,2110,2110,0
+20250327,170700,4220,2110,2110,2110,2110,0
+20250327,170600,4220,2110,2110,2110,2110,0
+20250327,170500,4220,2110,2110,2110,2110,0
+20250327,170400,4220,2110,2110,2110,2110,0
+20250327,170300,4220,2110,2110,2110,2110,0
+20250327,170200,4220,2110,2110,2110,2110,0
+20250327,170100,4220,2110,2110,2110,2110,0
+20250327,170000,4220,2110,2110,2110,2110,0
+20250327,165900,4220,2110,2110,2110,2110,0
+20250327,165800,4220,2110,2110,2110,2110,0
+20250327,165700,4220,2110,2110,2110,2110,0
+20250327,165600,4220,2110,2110,2110,2110,0
+20250327,165500,4220,2110,2110,2110,2110,0
+20250327,165400,4220,2110,2110,2110,2110,0
+20250327,165300,4220,2110,2110,2110,2110,0
+20250327,165200,4220,2110,2110,2110,2110,0
+20250327,165100,4220,2110,2110,2110,2110,0
+20250327,165000,4220,2110,2110,2110,2110,0
+20250327,164900,4220,2110,2110,2110,2110,0
+20250327,164800,4220,2110,2110,2110,2110,0
+20250327,164700,4220,2110,2110,2110,2110,0
+20250327,164600,4220,2110,2110,2110,2110,0
+20250327,164500,4220,2110,2110,2110,2110,0
+20250327,164400,4220,2110,2110,2110,2110,0
+20250327,164300,4220,2110,2110,2110,2110,0
+20250327,164200,4220,2110,2110,2110,2110,0
+20250327,164100,4220,2110,2110,2110,2110,0
+20250327,164000,4220,2110,2110,2110,2110,0
+20250327,163900,4220,2110,2110,2110,2110,2
+20250327,163800,4220,2110,2110,2110,2110,0
+20250327,163700,4220,2110,2110,2110,2110,0
+20250327,163600,4220,2110,2110,2110,2110,0
+20250327,163500,4220,2110,2110,2110,2110,0
+20250327,163400,4220,2110,2110,2110,2110,0
+20250327,163300,4220,2110,2110,2110,2110,0
+20250327,163200,4220,2110,2110,2110,2110,0
+20250327,163100,4220,2110,2110,2110,2110,0
+20250327,163000,4220,2110,2110,2110,2110,0
+20250327,162900,4220,2110,2110,2110,2110,0
+20250327,162800,4220,2110,2110,2110,2110,0
+20250327,162700,4220,2110,2110,2110,2110,0
+20250327,162600,4220,2110,2110,2110,2110,0
+20250327,162500,4220,2110,2110,2110,2110,0
+20250327,162400,4220,2110,2110,2110,2110,0
+20250327,162300,4220,2110,2110,2110,2110,0
+20250327,162200,4220,2110,2110,2110,2110,0
+20250327,162100,4220,2110,2110,2110,2110,0
+20250327,162000,4220,2110,2110,2110,2110,0
+20250327,161900,4220,2110,2110,2110,2110,0
+20250327,161800,4220,2110,2110,2110,2110,0
+20250327,161700,4220,2110,2110,2110,2110,0
+20250327,161600,4220,2110,2110,2110,2110,0
+20250327,161500,4220,2110,2110,2110,2110,0
+20250327,161400,4220,2110,2110,2110,2110,0
+20250327,161300,4220,2110,2110,2110,2110,0
+20250327,161200,4220,2110,2110,2110,2110,0
+20250327,161100,4220,2110,2110,2110,2110,0
+20250327,161000,4220,2110,2110,2110,2110,0
+20250327,160900,4220,2110,2110,2110,2110,2
+20250327,160800,4220,2110,2110,2110,2110,0
+20250327,160700,4220,2110,2110,2110,2110,0
+20250327,160600,4220,2110,2110,2110,2110,0
+20250327,160500,4220,2110,2110,2110,2110,0
+20250327,160400,4220,2110,2110,2110,2110,0
+20250327,160300,4220,2110,2110,2110,2110,0
+20250327,160200,4220,2110,2110,2110,2110,0
+20250327,160100,4220,2110,2110,2110,2110,0
+20250327,160000,4220,2110,2110,2110,2110,0
+20250327,155900,4220,2110,2110,2110,2110,0
+20250327,155800,4220,2110,2110,2110,2110,0
+20250327,155700,4220,2110,2110,2110,2110,0
+20250327,155600,4220,2110,2110,2110,2110,0
+20250327,155500,4220,2110,2110,2110,2110,0
+20250327,155400,4220,2110,2110,2110,2110,0
+20250327,155300,4220,2110,2110,2110,2110,0
+20250327,155200,4220,2110,2110,2110,2110,0
+20250327,155100,4220,2110,2110,2110,2110,0
+20250327,155000,4220,2110,2110,2110,2110,0
+20250327,154900,4220,2110,2110,2110,2110,0
+20250327,154800,4220,2110,2110,2110,2110,0
+20250327,154700,4220,2110,2110,2110,2110,0
+20250327,154600,4220,2110,2110,2110,2110,0
+20250327,154500,4220,2110,2110,2110,2110,0
+20250327,154400,4220,2110,2110,2110,2110,0
+20250327,154300,4220,2110,2110,2110,2110,0
+20250327,154200,4220,2110,2110,2110,2110,0
+20250327,154100,4220,2110,2110,2110,2110,0
+20250327,154000,4220,2110,2110,2110,2110,0
+20250327,153900,4220,2110,2110,2110,2110,2
+20250327,153800,4220,2110,2110,2110,2110,0
+20250327,153700,4220,2110,2110,2110,2110,0
+20250327,153600,4220,2110,2110,2110,2110,0
+20250327,153500,4220,2110,2110,2110,2110,0
+20250327,153400,4220,2110,2110,2110,2110,0
+20250327,153300,4220,2110,2110,2110,2110,0
+20250327,153200,4220,2110,2110,2110,2110,0
+20250327,153100,4220,2110,2110,2110,2110,0
+20250327,153000,4220,2110,2110,2110,2110,0
+20250327,152900,4220,2110,2110,2110,2110,0
+20250327,152800,4220,2110,2110,2110,2110,0
+20250327,152700,4220,2110,2110,2110,2110,0
+20250327,152600,4220,2110,2110,2110,2110,0
+20250327,152500,4220,2110,2110,2110,2110,0
+20250327,152400,4220,2110,2110,2110,2110,0
+20250327,152300,4220,2110,2110,2110,2110,0
+20250327,152200,4220,2110,2110,2110,2110,0
+20250327,152100,4220,2110,2110,2110,2110,0
+20250327,152000,4220,2110,2110,2110,2110,0
+20250327,151900,4220,2110,2110,2110,2110,0
+20250327,151800,4220,2110,2110,2110,2110,0
+20250327,151700,4220,2110,2110,2110,2110,0
+20250327,151600,4220,2110,2110,2110,2110,0
+20250327,151500,4220,2110,2110,2110,2110,0
+20250327,151400,4220,2110,2110,2110,2110,0
+20250327,151300,4220,2110,2110,2110,2110,0
+20250327,151200,4220,2110,2110,2110,2110,0
+20250327,151100,4220,2110,2110,2110,2110,0
+20250327,151000,4220,2110,2110,2110,2110,0
+20250327,150900,4220,2110,2110,2110,2110,0
+20250327,150800,4220,2110,2110,2110,2110,0
+20250327,150700,4220,2110,2110,2110,2110,0
+20250327,150600,4220,2110,2110,2110,2110,0
+20250327,150500,4220,2110,2110,2110,2110,0
+20250327,150400,4220,2110,2110,2110,2110,0
+20250327,150300,4220,2110,2110,2110,2110,0
+20250327,150200,4220,2110,2110,2110,2110,0
+20250327,150100,4220,2110,2110,2110,2110,0
+20250327,150000,4220,2110,2110,2110,2110,0
+20250327,145900,4220,2110,2110,2110,2110,0
+20250327,145800,4220,2110,2110,2110,2110,0
+20250327,145700,4220,2110,2110,2110,2110,0
+20250327,145600,4220,2110,2110,2110,2110,0
+20250327,145500,4220,2110,2110,2110,2110,0
+20250327,145400,4220,2110,2110,2110,2110,0
+20250327,145300,4220,2110,2110,2110,2110,0
+20250327,145200,4220,2110,2110,2110,2110,0
+20250327,145100,4220,2110,2110,2110,2110,0
+20250327,145000,4220,2110,2110,2110,2110,0
+20250327,144900,4220,2110,2110,2110,2110,0
+20250327,144800,4220,2110,2110,2110,2110,0
+20250327,144700,4220,2110,2110,2110,2110,0
+20250327,144600,4220,2110,2110,2110,2110,0
+20250327,144500,4220,2110,2110,2110,2110,0
+20250327,144400,4220,2110,2110,2110,2110,0
+20250327,144300,4220,2110,2110,2110,2110,0
+20250327,144200,4220,2110,2110,2110,2110,0
+20250327,144100,4220,2110,2110,2110,2110,0
+20250327,144000,4220,2110,2110,2110,2110,0
+20250327,143900,4220,2110,2110,2110,2110,0
+20250327,143800,4220,2110,2110,2110,2110,0
+20250327,143700,4220,2110,2110,2110,2110,0
+20250327,143600,4220,2110,2110,2110,2110,0
+20250327,143500,4220,2110,2110,2110,2110,0
+20250327,143400,4220,2110,2110,2110,2110,0
+20250327,143300,4220,2110,2110,2110,2110,0
+20250327,143200,4220,2110,2110,2110,2110,0
+20250327,143100,4220,2110,2110,2110,2110,0
+20250327,143000,4220,2110,2110,2110,2110,0
+20250327,142900,4220,2110,2110,2110,2110,0
+20250327,142800,4220,2110,2110,2110,2110,0
+20250327,142700,4220,2110,2110,2110,2110,0
+20250327,142600,4220,2110,2110,2110,2110,0
+20250327,142500,4220,2110,2110,2110,2110,0
+20250327,142400,4220,2110,2110,2110,2110,0
+20250327,142300,4220,2110,2110,2110,2110,0
+20250327,142200,4220,2110,2110,2110,2110,0
+20250327,142100,4220,2110,2110,2110,2110,0
+20250327,142000,4220,2110,2110,2110,2110,0
+20250327,141900,4220,2110,2110,2110,2110,0
+20250327,141800,4220,2110,2110,2110,2110,0
+20250327,141700,4220,2110,2110,2110,2110,0
+20250327,141600,4220,2110,2110,2110,2110,0
+20250327,141500,4220,2110,2110,2110,2110,0
+20250327,141400,4220,2110,2110,2110,2110,0
+20250327,141300,4220,2110,2110,2110,2110,0
+20250327,141200,4220,2110,2110,2110,2110,0
+20250327,141100,4220,2110,2110,2110,2110,0
+20250327,141000,4220,2110,2110,2110,2110,0
+20250327,140900,4220,2110,2110,2110,2110,0
+20250327,140800,4220,2110,2110,2110,2110,0
+20250327,140700,4220,2110,2110,2110,2110,0
+20250327,140600,4220,2110,2110,2110,2110,0
+20250327,140500,4220,2110,2110,2110,2110,0
+20250327,140400,4220,2110,2110,2110,2110,0
+20250327,140300,4220,2110,2110,2110,2110,0
+20250327,140200,4220,2110,2110,2110,2110,0
+20250327,140100,4220,2110,2110,2110,2110,0
+20250327,140000,4220,2110,2110,2110,2110,0
+20250327,135900,4220,2110,2110,2110,2110,0
+20250327,135800,4220,2110,2110,2110,2110,0
+20250327,135700,4220,2110,2110,2110,2110,0
+20250327,135600,4220,2110,2110,2110,2110,0
+20250327,135500,4220,2110,2110,2110,2110,0
+20250327,135400,4220,2110,2110,2110,2110,0
+20250327,135300,4220,2110,2110,2110,2110,0
+20250327,135200,4220,2110,2110,2110,2110,0
+20250327,135100,4220,2110,2110,2110,2110,0
+20250327,135000,4220,2110,2110,2110,2110,0
+20250327,134900,4220,2110,2110,2110,2110,0
+20250327,134800,4220,2110,2110,2110,2110,0
+20250327,134700,4220,2110,2110,2110,2110,0
+20250327,134600,4220,2110,2110,2110,2110,0
+20250327,134500,4220,2110,2110,2110,2110,0
+20250327,134400,4220,2110,2110,2110,2110,0
+20250327,134300,4220,2110,2110,2110,2110,0
+20250327,134200,4220,2110,2110,2110,2110,0
+20250327,134100,4220,2110,2110,2110,2110,0
+20250327,134000,4220,2110,2110,2110,2110,0
+20250327,133900,4220,2110,2110,2110,2110,0
+20250327,133800,4220,2110,2110,2110,2110,0
+20250327,133700,4220,2110,2110,2110,2110,0
+20250327,133600,4220,2110,2110,2110,2110,0
+20250327,133500,4220,2110,2110,2110,2110,0
+20250327,133400,4220,2110,2110,2110,2110,0
+20250327,133300,4220,2110,2110,2110,2110,0
+20250327,133200,4220,2110,2110,2110,2110,0
+20250327,133100,4220,2110,2110,2110,2110,0
+20250327,133000,4220,2110,2110,2110,2110,0
+20250327,132900,4220,2110,2110,2110,2110,0
+20250327,132800,4220,2110,2110,2110,2110,0
+20250327,132700,4220,2110,2110,2110,2110,0
+20250327,132600,4220,2110,2110,2110,2110,0
+20250327,132500,4220,2110,2110,2110,2110,0
+20250327,132400,4220,2110,2110,2110,2110,0
+20250327,132300,4220,2110,2110,2110,2110,0
+20250327,132200,4220,2110,2110,2110,2110,0
+20250327,132100,4220,2110,2110,2110,2110,0
+20250327,132000,4220,2110,2110,2110,2110,0
+20250327,131900,4220,2110,2110,2110,2110,0
+20250327,131800,4220,2110,2110,2110,2110,0
+20250327,131700,4220,2110,2110,2110,2110,0
+20250327,131600,4220,2110,2110,2110,2110,0
+20250327,131500,4220,2110,2110,2110,2110,0
+20250327,131400,4220,2110,2110,2110,2110,0
+20250327,131300,4220,2110,2110,2110,2110,0
+20250327,131200,4220,2110,2110,2110,2110,0
+20250327,131100,4220,2110,2110,2110,2110,0
+20250327,131000,4220,2110,2110,2110,2110,0
+20250327,130900,4220,2110,2110,2110,2110,0
+20250327,130800,4220,2110,2110,2110,2110,0
+20250327,130700,4220,2110,2110,2110,2110,0
+20250327,130600,4220,2110,2110,2110,2110,0
+20250327,130500,4220,2110,2110,2110,2110,0
+20250327,130400,4220,2110,2110,2110,2110,0
+20250327,130300,4220,2110,2110,2110,2110,0
+20250327,130200,4220,2110,2110,2110,2110,0
+20250327,130100,4220,2110,2110,2110,2110,0
+20250327,130000,4220,2110,2110,2110,2110,0
+20250327,125900,4220,2110,2110,2110,2110,0
+20250327,125800,4220,2110,2110,2110,2110,0
+20250327,125700,4220,2110,2110,2110,2110,0
+20250327,125600,4220,2110,2110,2110,2110,0
+20250327,125500,4220,2110,2110,2110,2110,0
+20250327,125400,4220,2110,2110,2110,2110,0
+20250327,125300,4220,2110,2110,2110,2110,0
+20250327,125200,4220,2110,2110,2110,2110,0
+20250327,125100,4220,2110,2110,2110,2110,0
+20250327,125000,4220,2110,2110,2110,2110,0
+20250327,124900,4220,2110,2110,2110,2110,0
+20250327,124800,4220,2110,2110,2110,2110,0
+20250327,124700,4220,2110,2110,2110,2110,0
+20250327,124600,4220,2110,2110,2110,2110,0
+20250327,124500,4220,2110,2110,2110,2110,0
+20250327,124400,4220,2110,2110,2110,2110,0
+20250327,124300,4220,2110,2110,2110,2110,0
+20250327,124200,4220,2110,2110,2110,2110,0
+20250327,124100,4220,2110,2110,2110,2110,0
+20250327,124000,4220,2110,2110,2110,2110,0
+20250327,123900,4220,2110,2110,2110,2110,0
+20250327,123800,4220,2110,2110,2110,2110,0
+20250327,123700,4220,2110,2110,2110,2110,0
+20250327,123600,4220,2110,2110,2110,2110,0
+20250327,123500,4220,2110,2110,2110,2110,0
+20250327,123400,4220,2110,2110,2110,2110,0
+20250327,123300,4220,2110,2110,2110,2110,0
+20250327,123200,4220,2110,2110,2110,2110,0
+20250327,123100,4220,2110,2110,2110,2110,0
+20250327,123000,4220,2110,2110,2110,2110,0
+20250327,122900,4220,2110,2110,2110,2110,0
+20250327,122800,4220,2110,2110,2110,2110,0
+20250327,122700,4220,2110,2110,2110,2110,0
+20250327,122600,4220,2110,2110,2110,2110,0
+20250327,122500,4220,2110,2110,2110,2110,0
+20250327,122400,4220,2110,2110,2110,2110,0
+20250327,122300,4220,2110,2110,2110,2110,0
+20250327,122200,4220,2110,2110,2110,2110,0
+20250327,122100,4220,2110,2110,2110,2110,0
+20250327,122000,4220,2110,2110,2110,2110,0
+20250327,121900,4220,2110,2110,2110,2110,0
+20250327,121800,4220,2110,2110,2110,2110,0
+20250327,121700,4220,2110,2110,2110,2110,0
+20250327,121600,4220,2110,2110,2110,2110,0
+20250327,121500,4220,2110,2110,2110,2110,0
+20250327,121400,4220,2110,2110,2110,2110,0
+20250327,121300,4220,2110,2110,2110,2110,0
+20250327,121200,4220,2110,2110,2110,2110,0
+20250327,121100,4220,2110,2110,2110,2110,0
+20250327,121000,4220,2110,2110,2110,2110,0
+20250327,120900,4220,2110,2110,2110,2110,0
+20250327,120800,4220,2110,2110,2110,2110,0
+20250327,120700,4220,2110,2110,2110,2110,0
+20250327,120600,4220,2110,2110,2110,2110,0
+20250327,120500,4220,2110,2110,2110,2110,0
+20250327,120400,4220,2110,2110,2110,2110,0
+20250327,120300,4220,2110,2110,2110,2110,0
+20250327,120200,4220,2110,2110,2110,2110,0
+20250327,120100,4220,2110,2110,2110,2110,0
+20250327,120000,4220,2110,2110,2110,2110,0
+20250327,115900,4220,2110,2110,2110,2110,0
+20250327,115800,4220,2110,2110,2110,2110,0
+20250327,115700,4220,2110,2110,2110,2110,0
+20250327,115600,4220,2110,2110,2110,2110,0
+20250327,115500,4220,2110,2110,2110,2110,0
+20250327,115400,4220,2110,2110,2110,2110,0
+20250327,115300,4220,2110,2110,2110,2110,0
+20250327,115200,4220,2110,2110,2110,2110,0
+20250327,115100,4220,2110,2110,2110,2110,0
+20250327,115000,4220,2110,2110,2110,2110,0
+20250327,114900,4220,2110,2110,2110,2110,0
+20250327,114800,4220,2110,2110,2110,2110,0
+20250327,114700,4220,2110,2110,2110,2110,0
+20250327,114600,4220,2110,2110,2110,2110,0
+20250327,114500,4220,2110,2110,2110,2110,0
+20250327,114400,4220,2110,2110,2110,2110,0
+20250327,114300,4220,2110,2110,2110,2110,0
+20250327,114200,4220,2110,2110,2110,2110,0
+20250327,114100,4220,2110,2110,2110,2110,0
+20250327,114000,4220,2110,2110,2110,2110,0
+20250327,113900,4220,2110,2110,2110,2110,0
+20250327,113800,4220,2110,2110,2110,2110,0
+20250327,113700,4220,2110,2110,2110,2110,0
+20250327,113600,4220,2110,2110,2110,2110,0
+20250327,113500,4220,2110,2110,2110,2110,0
+20250327,113400,4220,2110,2110,2110,2110,0
+20250327,113300,4220,2110,2110,2110,2110,0
+20250327,113200,4220,2110,2110,2110,2110,0
+20250327,113100,4220,2110,2110,2110,2110,0
+20250327,113000,4220,2110,2110,2110,2110,0
+20250327,112900,4220,2110,2110,2110,2110,0
+20250327,112800,4220,2110,2110,2110,2110,0
+20250327,112700,4220,2110,2110,2110,2110,0
+20250327,112600,4220,2110,2110,2110,2110,0
+20250327,112500,4220,2110,2110,2110,2110,0
+20250327,112400,4220,2110,2110,2110,2110,0
+20250327,112300,4220,2110,2110,2110,2110,0
+20250327,112200,4220,2110,2110,2110,2110,0
+20250327,112100,4220,2110,2110,2110,2110,0
+20250327,112000,4220,2110,2110,2110,2110,0
+20250327,111900,4220,2110,2110,2110,2110,0
+20250327,111800,4220,2110,2110,2110,2110,0
+20250327,111700,4220,2110,2110,2110,2110,0
+20250327,111600,4220,2110,2110,2110,2110,0
+20250327,111500,4220,2110,2110,2110,2110,0
+20250327,111400,4220,2110,2110,2110,2110,0
+20250327,111300,4220,2110,2110,2110,2110,0
+20250327,111200,4220,2110,2110,2110,2110,0
+20250327,111100,4220,2110,2110,2110,2110,0
+20250327,111000,4220,2110,2110,2110,2110,0
+20250327,110900,4220,2110,2110,2110,2110,0
+20250327,110800,4220,2110,2110,2110,2110,0
+20250327,110700,4220,2110,2110,2110,2110,0
+20250327,110600,4220,2110,2110,2110,2110,0
+20250327,110500,4220,2110,2110,2110,2110,0
+20250327,110400,4220,2110,2110,2110,2110,0
+20250327,110300,4220,2110,2110,2110,2110,0
+20250327,110200,4220,2110,2110,2110,2110,0
+20250327,110100,4220,2110,2110,2110,2110,0
+20250327,110000,4220,2110,2110,2110,2110,0
+20250327,105900,4220,2110,2110,2110,2110,0
+20250327,105800,4220,2110,2110,2110,2110,0
+20250327,105700,4220,2110,2110,2110,2110,0
+20250327,105600,4220,2110,2110,2110,2110,0
+20250327,105500,4220,2110,2110,2110,2110,0
+20250327,105400,4220,2110,2110,2110,2110,0
+20250327,105300,4220,2110,2110,2110,2110,0
+20250327,105200,4220,2110,2110,2110,2110,0
+20250327,105100,4220,2110,2110,2110,2110,0
+20250327,105000,4220,2110,2110,2110,2110,0
+20250327,104900,4220,2110,2110,2110,2110,0
+20250327,104800,4220,2110,2110,2110,2110,0
+20250327,104700,4220,2110,2110,2110,2110,0
+20250327,104600,4220,2110,2110,2110,2110,0
+20250327,104500,4220,2110,2110,2110,2110,0
+20250327,104400,4220,2110,2110,2110,2110,0
+20250327,104300,4220,2110,2110,2110,2110,0
+20250327,104200,4220,2110,2110,2110,2110,0
+20250327,104100,4220,2110,2110,2110,2110,0
+20250327,104000,4220,2110,2110,2110,2110,0
+20250327,103900,4220,2110,2110,2110,2110,0
+20250327,103800,4220,2110,2110,2110,2110,0
+20250327,103700,4220,2110,2110,2110,2110,0
+20250327,103600,4220,2110,2110,2110,2110,0
+20250327,103500,4220,2110,2110,2110,2110,0
+20250327,103400,4220,2110,2110,2110,2110,0
+20250327,103300,4220,2110,2110,2110,2110,0
+20250327,103200,4220,2110,2110,2110,2110,0
+20250327,103100,4220,2110,2110,2110,2110,0
+20250327,103000,4220,2110,2110,2110,2110,0
+20250327,102900,4220,2110,2110,2110,2110,0
+20250327,102800,4220,2110,2110,2110,2110,0
+20250327,102700,4220,2110,2110,2110,2110,0
+20250327,102600,4220,2110,2110,2110,2110,2
+20250327,102500,0,2115,2115,2115,2115,0
+20250327,102400,0,2115,2115,2115,2115,0
+20250327,102300,0,2115,2115,2115,2115,0
+20250327,102200,0,2115,2115,2115,2115,0
+20250327,102100,0,2115,2115,2115,2115,0
+20250327,102000,0,2115,2115,2115,2115,0
+20250327,101900,0,2115,2115,2115,2115,0
+20250327,101800,0,2115,2115,2115,2115,0
+20250327,101700,0,2115,2115,2115,2115,0
+20250327,101600,0,2115,2115,2115,2115,0
+20250327,101500,0,2115,2115,2115,2115,0
+20250327,101400,0,2115,2115,2115,2115,0
+20250327,101300,0,2115,2115,2115,2115,0
+20250327,101200,0,2115,2115,2115,2115,0
+20250327,101100,0,2115,2115,2115,2115,0
+20250327,101000,0,2115,2115,2115,2115,0
+20250327,100900,0,2115,2115,2115,2115,0
+20250327,100800,0,2115,2115,2115,2115,0
+20250327,100700,0,2115,2115,2115,2115,0
+20250327,100600,0,2115,2115,2115,2115,0
+20250327,100500,0,2115,2115,2115,2115,0
+20250327,100400,0,2115,2115,2115,2115,0
+20250327,100300,0,2115,2115,2115,2115,0
+20250327,100200,0,2115,2115,2115,2115,0
+20250327,100100,0,2115,2115,2115,2115,0
+20250327,100000,0,2115,2115,2115,2115,0
+20250327,095900,0,2115,2115,2115,2115,0
+20250327,095800,0,2115,2115,2115,2115,0
+20250327,095700,0,2115,2115,2115,2115,0
+20250327,095600,0,2115,2115,2115,2115,0
+20250327,095500,0,2115,2115,2115,2115,0
+20250327,095400,0,2115,2115,2115,2115,0
+20250327,095300,0,2115,2115,2115,2115,0
+20250327,095200,0,2115,2115,2115,2115,0
+20250327,095100,0,2115,2115,2115,2115,0
+20250327,095000,0,2115,2115,2115,2115,0
+20250327,094900,0,2115,2115,2115,2115,0
+20250327,094800,0,2115,2115,2115,2115,0
+20250327,094700,0,2115,2115,2115,2115,0
+20250327,094600,0,2115,2115,2115,2115,0
+20250327,094500,0,2115,2115,2115,2115,0
+20250327,094400,0,2115,2115,2115,2115,0
+20250327,094300,0,2115,2115,2115,2115,0
+20250327,094200,0,2115,2115,2115,2115,0
+20250327,094100,0,2115,2115,2115,2115,0
+20250327,094000,0,2115,2115,2115,2115,0
+20250327,093900,0,2115,2115,2115,2115,0
+20250327,093800,0,2115,2115,2115,2115,0
+20250327,093700,0,2115,2115,2115,2115,0
+20250327,093600,0,2115,2115,2115,2115,0
+20250327,093500,0,2115,2115,2115,2115,0
+20250327,093400,0,2115,2115,2115,2115,0
+20250327,093300,0,2115,2115,2115,2115,0
+20250327,093200,0,2115,2115,2115,2115,0
+20250327,093100,0,2115,2115,2115,2115,0
+20250327,093000,0,2115,2115,2115,2115,0
+20250327,092900,0,2115,2115,2115,2115,0
+20250327,092800,0,2115,2115,2115,2115,0
+20250327,092700,0,2115,2115,2115,2115,0
+20250327,092600,0,2115,2115,2115,2115,0
+20250327,092500,0,2115,2115,2115,2115,0
+20250327,092400,0,2115,2115,2115,2115,0
+20250327,092300,0,2115,2115,2115,2115,0
+20250327,092200,0,2115,2115,2115,2115,0
+20250327,092100,0,2115,2115,2115,2115,0
+20250327,092000,0,2115,2115,2115,2115,0
+20250327,091900,0,2115,2115,2115,2115,0
+20250327,091800,0,2115,2115,2115,2115,0
+20250327,091700,0,2115,2115,2115,2115,0
+20250327,091600,0,2115,2115,2115,2115,0
+20250327,091500,0,2115,2115,2115,2115,0
+20250327,091400,0,2115,2115,2115,2115,0
+20250327,091300,0,2115,2115,2115,2115,0
+20250327,091200,0,2115,2115,2115,2115,0
+20250327,091100,0,2115,2115,2115,2115,0
+20250327,091000,0,2115,2115,2115,2115,0
+20250327,090900,0,2115,2115,2115,2115,0
+20250327,090800,0,2115,2115,2115,2115,0
+20250327,090700,0,2115,2115,2115,2115,0
+20250327,090600,0,2115,2115,2115,2115,0
+20250327,090500,0,2115,2115,2115,2115,0
+20250327,090400,0,2115,2115,2115,2115,0
+20250327,090300,0,2115,2115,2115,2115,0
+20250327,090200,0,2115,2115,2115,2115,0
+20250327,090100,0,2115,2115,2115,2115,0
+20250327,090000,0,2115,2115,2115,2115,0

445360/min/candle-20250328.csv

@@ -0,0 +1,761 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,213900,12707900,2110,2110,2110,2110,1
+20250328,213800,12707900,2110,2110,2110,2110,0
+20250328,213700,12707900,2110,2110,2110,2110,0
+20250328,213600,12707900,2110,2110,2110,2110,0
+20250328,213500,12707900,2110,2110,2110,2110,0
+20250328,213400,12707900,2110,2110,2110,2110,0
+20250328,213300,12707900,2110,2110,2110,2110,0
+20250328,213200,12707900,2110,2110,2110,2110,0
+20250328,213100,12707900,2110,2110,2110,2110,0
+20250328,213000,12707900,2110,2110,2110,2110,0
+20250328,212900,12707900,2110,2110,2110,2110,0
+20250328,212800,12707900,2110,2110,2110,2110,0
+20250328,212700,12707900,2110,2110,2110,2110,0
+20250328,212600,12707900,2110,2110,2110,2110,0
+20250328,212500,12707900,2110,2110,2110,2110,0
+20250328,212400,12707900,2110,2110,2110,2110,0
+20250328,212300,12707900,2110,2110,2110,2110,0
+20250328,212200,12707900,2110,2110,2110,2110,0
+20250328,212100,12707900,2110,2110,2110,2110,0
+20250328,212000,12707900,2110,2110,2110,2110,0
+20250328,211900,12707900,2110,2110,2110,2110,0
+20250328,211800,12707900,2110,2110,2110,2110,0
+20250328,211700,12707900,2110,2110,2110,2110,0
+20250328,211600,12707900,2110,2110,2110,2110,0
+20250328,211500,12707900,2110,2110,2110,2110,0
+20250328,211400,12707900,2110,2110,2110,2110,0
+20250328,211300,12707900,2110,2110,2110,2110,0
+20250328,211200,12707900,2110,2110,2110,2110,0
+20250328,211100,12707900,2110,2110,2110,2110,0
+20250328,211000,12707900,2110,2110,2110,2110,0
+20250328,210900,12707900,2110,2110,2110,2110,1
+20250328,210800,12707900,2110,2110,2110,2110,0
+20250328,210700,12707900,2110,2110,2110,2110,0
+20250328,210600,12707900,2110,2110,2110,2110,0
+20250328,210500,12707900,2110,2110,2110,2110,0
+20250328,210400,12707900,2110,2110,2110,2110,0
+20250328,210300,12707900,2110,2110,2110,2110,0
+20250328,210200,12707900,2110,2110,2110,2110,0
+20250328,210100,12707900,2110,2110,2110,2110,0
+20250328,210000,12707900,2110,2110,2110,2110,0
+20250328,205900,12707900,2110,2110,2110,2110,0
+20250328,205800,12707900,2110,2110,2110,2110,0
+20250328,205700,12707900,2110,2110,2110,2110,0
+20250328,205600,12707900,2110,2110,2110,2110,0
+20250328,205500,12707900,2110,2110,2110,2110,0
+20250328,205400,12707900,2110,2110,2110,2110,0
+20250328,205300,12707900,2110,2110,2110,2110,0
+20250328,205200,12707900,2110,2110,2110,2110,0
+20250328,205100,12707900,2110,2110,2110,2110,0
+20250328,205000,12707900,2110,2110,2110,2110,0
+20250328,204900,12707900,2110,2110,2110,2110,0
+20250328,204800,12707900,2110,2110,2110,2110,0
+20250328,204700,12707900,2110,2110,2110,2110,0
+20250328,204600,12707900,2110,2110,2110,2110,0
+20250328,204500,12707900,2110,2110,2110,2110,0
+20250328,204400,12707900,2110,2110,2110,2110,0
+20250328,204300,12707900,2110,2110,2110,2110,0
+20250328,204200,12707900,2110,2110,2110,2110,0
+20250328,204100,12707900,2110,2110,2110,2110,0
+20250328,204000,12707900,2110,2110,2110,2110,0
+20250328,203900,12707900,2110,2110,2110,2110,1
+20250328,203800,12707900,2110,2110,2110,2110,0
+20250328,203700,12707900,2110,2110,2110,2110,0
+20250328,203600,12707900,2110,2110,2110,2110,0
+20250328,203500,12707900,2110,2110,2110,2110,0
+20250328,203400,12707900,2110,2110,2110,2110,0
+20250328,203300,12707900,2110,2110,2110,2110,0
+20250328,203200,12707900,2110,2110,2110,2110,0
+20250328,203100,12707900,2110,2110,2110,2110,0
+20250328,203000,12707900,2110,2110,2110,2110,0
+20250328,202900,12707900,2110,2110,2110,2110,0
+20250328,202800,12707900,2110,2110,2110,2110,0
+20250328,202700,12707900,2110,2110,2110,2110,0
+20250328,202600,12707900,2110,2110,2110,2110,0
+20250328,202500,12707900,2110,2110,2110,2110,0
+20250328,202400,12707900,2110,2110,2110,2110,0
+20250328,202300,12707900,2110,2110,2110,2110,0
+20250328,202200,12707900,2110,2110,2110,2110,0
+20250328,202100,12707900,2110,2110,2110,2110,0
+20250328,202000,12707900,2110,2110,2110,2110,0
+20250328,201900,12707900,2110,2110,2110,2110,0
+20250328,201800,12707900,2110,2110,2110,2110,0
+20250328,201700,12707900,2110,2110,2110,2110,0
+20250328,201600,12707900,2110,2110,2110,2110,0
+20250328,201500,12707900,2110,2110,2110,2110,0
+20250328,201400,12707900,2110,2110,2110,2110,0
+20250328,201300,12707900,2110,2110,2110,2110,0
+20250328,201200,12707900,2110,2110,2110,2110,0
+20250328,201100,12707900,2110,2110,2110,2110,0
+20250328,201000,12707900,2110,2110,2110,2110,0
+20250328,200900,12707900,2110,2110,2110,2110,1
+20250328,200800,12707900,2110,2110,2110,2110,0
+20250328,200700,12707900,2110,2110,2110,2110,0
+20250328,200600,12707900,2110,2110,2110,2110,0
+20250328,200500,12707900,2110,2110,2110,2110,0
+20250328,200400,12707900,2110,2110,2110,2110,0
+20250328,200300,12707900,2110,2110,2110,2110,0
+20250328,200200,12707900,2110,2110,2110,2110,0
+20250328,200100,12707900,2110,2110,2110,2110,0
+20250328,200000,12707900,2110,2110,2110,2110,0
+20250328,195900,12707900,2110,2110,2110,2110,0
+20250328,195800,12707900,2110,2110,2110,2110,0
+20250328,195700,12707900,2110,2110,2110,2110,0
+20250328,195600,12707900,2110,2110,2110,2110,0
+20250328,195500,12707900,2110,2110,2110,2110,0
+20250328,195400,12707900,2110,2110,2110,2110,0
+20250328,195300,12707900,2110,2110,2110,2110,0
+20250328,195200,12707900,2110,2110,2110,2110,0
+20250328,195100,12707900,2110,2110,2110,2110,0
+20250328,195000,12707900,2110,2110,2110,2110,0
+20250328,194900,12707900,2110,2110,2110,2110,0
+20250328,194800,12707900,2110,2110,2110,2110,0
+20250328,194700,12707900,2110,2110,2110,2110,0
+20250328,194600,12707900,2110,2110,2110,2110,0
+20250328,194500,12707900,2110,2110,2110,2110,0
+20250328,194400,12707900,2110,2110,2110,2110,0
+20250328,194300,12707900,2110,2110,2110,2110,0
+20250328,194200,12707900,2110,2110,2110,2110,0
+20250328,194100,12707900,2110,2110,2110,2110,0
+20250328,194000,12707900,2110,2110,2110,2110,0
+20250328,193900,12707900,2110,2110,2110,2110,1
+20250328,193800,12707900,2110,2110,2110,2110,0
+20250328,193700,12707900,2110,2110,2110,2110,0
+20250328,193600,12707900,2110,2110,2110,2110,0
+20250328,193500,12707900,2110,2110,2110,2110,0
+20250328,193400,12707900,2110,2110,2110,2110,0
+20250328,193300,12707900,2110,2110,2110,2110,0
+20250328,193200,12707900,2110,2110,2110,2110,0
+20250328,193100,12707900,2110,2110,2110,2110,0
+20250328,193000,12707900,2110,2110,2110,2110,0
+20250328,192900,12707900,2110,2110,2110,2110,0
+20250328,192800,12707900,2110,2110,2110,2110,0
+20250328,192700,12707900,2110,2110,2110,2110,0
+20250328,192600,12707900,2110,2110,2110,2110,0
+20250328,192500,12707900,2110,2110,2110,2110,0
+20250328,192400,12707900,2110,2110,2110,2110,0
+20250328,192300,12707900,2110,2110,2110,2110,0
+20250328,192200,12707900,2110,2110,2110,2110,0
+20250328,192100,12707900,2110,2110,2110,2110,0
+20250328,192000,12707900,2110,2110,2110,2110,0
+20250328,191900,12707900,2110,2110,2110,2110,0
+20250328,191800,12707900,2110,2110,2110,2110,0
+20250328,191700,12707900,2110,2110,2110,2110,0
+20250328,191600,12707900,2110,2110,2110,2110,0
+20250328,191500,12707900,2110,2110,2110,2110,0
+20250328,191400,12707900,2110,2110,2110,2110,0
+20250328,191300,12707900,2110,2110,2110,2110,0
+20250328,191200,12707900,2110,2110,2110,2110,0
+20250328,191100,12707900,2110,2110,2110,2110,0
+20250328,191000,12707900,2110,2110,2110,2110,0
+20250328,190900,12707900,2110,2110,2110,2110,1
+20250328,190800,12707900,2110,2110,2110,2110,0
+20250328,190700,12707900,2110,2110,2110,2110,0
+20250328,190600,12707900,2110,2110,2110,2110,0
+20250328,190500,12707900,2110,2110,2110,2110,0
+20250328,190400,12707900,2110,2110,2110,2110,0
+20250328,190300,12707900,2110,2110,2110,2110,0
+20250328,190200,12707900,2110,2110,2110,2110,0
+20250328,190100,12707900,2110,2110,2110,2110,0
+20250328,190000,12707900,2110,2110,2110,2110,0
+20250328,185900,12707900,2110,2110,2110,2110,0
+20250328,185800,12707900,2110,2110,2110,2110,0
+20250328,185700,12707900,2110,2110,2110,2110,0
+20250328,185600,12707900,2110,2110,2110,2110,0
+20250328,185500,12707900,2110,2110,2110,2110,0
+20250328,185400,12707900,2110,2110,2110,2110,0
+20250328,185300,12707900,2110,2110,2110,2110,0
+20250328,185200,12707900,2110,2110,2110,2110,0
+20250328,185100,12707900,2110,2110,2110,2110,0
+20250328,185000,12707900,2110,2110,2110,2110,0
+20250328,184900,12707900,2110,2110,2110,2110,0
+20250328,184800,12707900,2110,2110,2110,2110,0
+20250328,184700,12707900,2110,2110,2110,2110,0
+20250328,184600,12707900,2110,2110,2110,2110,0
+20250328,184500,12707900,2110,2110,2110,2110,0
+20250328,184400,12707900,2110,2110,2110,2110,0
+20250328,184300,12707900,2110,2110,2110,2110,0
+20250328,184200,12707900,2110,2110,2110,2110,0
+20250328,184100,12707900,2110,2110,2110,2110,0
+20250328,184000,12707900,2110,2110,2110,2110,0
+20250328,183900,12707900,2110,2110,2110,2110,1
+20250328,183800,12707900,2110,2110,2110,2110,0
+20250328,183700,12707900,2110,2110,2110,2110,0
+20250328,183600,12707900,2110,2110,2110,2110,0
+20250328,183500,12707900,2110,2110,2110,2110,0
+20250328,183400,12707900,2110,2110,2110,2110,0
+20250328,183300,12707900,2110,2110,2110,2110,0
+20250328,183200,12707900,2110,2110,2110,2110,0
+20250328,183100,12707900,2110,2110,2110,2110,0
+20250328,183000,12707900,2110,2110,2110,2110,0
+20250328,182900,12707900,2110,2110,2110,2110,0
+20250328,182800,12707900,2110,2110,2110,2110,0
+20250328,182700,12707900,2110,2110,2110,2110,0
+20250328,182600,12707900,2110,2110,2110,2110,0
+20250328,182500,12707900,2110,2110,2110,2110,0
+20250328,182400,12707900,2110,2110,2110,2110,0
+20250328,182300,12707900,2110,2110,2110,2110,0
+20250328,182200,12707900,2110,2110,2110,2110,0
+20250328,182100,12707900,2110,2110,2110,2110,0
+20250328,182000,12707900,2110,2110,2110,2110,0
+20250328,181900,12707900,2110,2110,2110,2110,0
+20250328,181800,12707900,2110,2110,2110,2110,0
+20250328,181700,12707900,2110,2110,2110,2110,0
+20250328,181600,12707900,2110,2110,2110,2110,0
+20250328,181500,12707900,2110,2110,2110,2110,0
+20250328,181400,12707900,2110,2110,2110,2110,0
+20250328,181300,12707900,2110,2110,2110,2110,0
+20250328,181200,12707900,2110,2110,2110,2110,0
+20250328,181100,12707900,2110,2110,2110,2110,0
+20250328,181000,12707900,2110,2110,2110,2110,0
+20250328,180900,12707900,2110,2110,2110,2110,1
+20250328,180800,12707900,2110,2110,2110,2110,0
+20250328,180700,12707900,2110,2110,2110,2110,0
+20250328,180600,12707900,2110,2110,2110,2110,0
+20250328,180500,12707900,2110,2110,2110,2110,0
+20250328,180400,12707900,2110,2110,2110,2110,0
+20250328,180300,12707900,2110,2110,2110,2110,0
+20250328,180200,12707900,2110,2110,2110,2110,0
+20250328,180100,12707900,2110,2110,2110,2110,0
+20250328,180000,12707900,2110,2110,2110,2110,0
+20250328,175900,12707900,2110,2110,2110,2110,0
+20250328,175800,12707900,2110,2110,2110,2110,0
+20250328,175700,12707900,2110,2110,2110,2110,0
+20250328,175600,12707900,2110,2110,2110,2110,0
+20250328,175500,12707900,2110,2110,2110,2110,0
+20250328,175400,12707900,2110,2110,2110,2110,0
+20250328,175300,12707900,2110,2110,2110,2110,0
+20250328,175200,12707900,2110,2110,2110,2110,0
+20250328,175100,12707900,2110,2110,2110,2110,0
+20250328,175000,12707900,2110,2110,2110,2110,0
+20250328,174900,12707900,2110,2110,2110,2110,0
+20250328,174800,12707900,2110,2110,2110,2110,0
+20250328,174700,12707900,2110,2110,2110,2110,0
+20250328,174600,12707900,2110,2110,2110,2110,0
+20250328,174500,12707900,2110,2110,2110,2110,0
+20250328,174400,12707900,2110,2110,2110,2110,0
+20250328,174300,12707900,2110,2110,2110,2110,0
+20250328,174200,12707900,2110,2110,2110,2110,0
+20250328,174100,12707900,2110,2110,2110,2110,0
+20250328,174000,12707900,2110,2110,2110,2110,0
+20250328,173900,12707900,2110,2110,2110,2110,1
+20250328,173800,12707900,2110,2110,2110,2110,0
+20250328,173700,12707900,2110,2110,2110,2110,0
+20250328,173600,12707900,2110,2110,2110,2110,0
+20250328,173500,12707900,2110,2110,2110,2110,0
+20250328,173400,12707900,2110,2110,2110,2110,0
+20250328,173300,12707900,2110,2110,2110,2110,0
+20250328,173200,12707900,2110,2110,2110,2110,0
+20250328,173100,12707900,2110,2110,2110,2110,0
+20250328,173000,12707900,2110,2110,2110,2110,0
+20250328,172900,12707900,2110,2110,2110,2110,0
+20250328,172800,12707900,2110,2110,2110,2110,0
+20250328,172700,12707900,2110,2110,2110,2110,0
+20250328,172600,12707900,2110,2110,2110,2110,0
+20250328,172500,12707900,2110,2110,2110,2110,0
+20250328,172400,12707900,2110,2110,2110,2110,0
+20250328,172300,12707900,2110,2110,2110,2110,0
+20250328,172200,12707900,2110,2110,2110,2110,0
+20250328,172100,12707900,2110,2110,2110,2110,0
+20250328,172000,12707900,2110,2110,2110,2110,0
+20250328,171900,12707900,2110,2110,2110,2110,0
+20250328,171800,12707900,2110,2110,2110,2110,0
+20250328,171700,12707900,2110,2110,2110,2110,0
+20250328,171600,12707900,2110,2110,2110,2110,0
+20250328,171500,12707900,2110,2110,2110,2110,0
+20250328,171400,12707900,2110,2110,2110,2110,0
+20250328,171300,12707900,2110,2110,2110,2110,0
+20250328,171200,12707900,2110,2110,2110,2110,0
+20250328,171100,12707900,2110,2110,2110,2110,0
+20250328,171000,12707900,2110,2110,2110,2110,0
+20250328,170900,12707900,2110,2110,2110,2110,1
+20250328,170800,12707900,2110,2110,2110,2110,0
+20250328,170700,12707900,2110,2110,2110,2110,0
+20250328,170600,12707900,2110,2110,2110,2110,0
+20250328,170500,12707900,2110,2110,2110,2110,0
+20250328,170400,12707900,2110,2110,2110,2110,0
+20250328,170300,12707900,2110,2110,2110,2110,0
+20250328,170200,12707900,2110,2110,2110,2110,0
+20250328,170100,12707900,2110,2110,2110,2110,0
+20250328,170000,12707900,2110,2110,2110,2110,0
+20250328,165900,12707900,2110,2110,2110,2110,0
+20250328,165800,12707900,2110,2110,2110,2110,0
+20250328,165700,12707900,2110,2110,2110,2110,0
+20250328,165600,12707900,2110,2110,2110,2110,0
+20250328,165500,12707900,2110,2110,2110,2110,0
+20250328,165400,12707900,2110,2110,2110,2110,0
+20250328,165300,12707900,2110,2110,2110,2110,0
+20250328,165200,12707900,2110,2110,2110,2110,0
+20250328,165100,12707900,2110,2110,2110,2110,0
+20250328,165000,12707900,2110,2110,2110,2110,0
+20250328,164900,12707900,2110,2110,2110,2110,0
+20250328,164800,12707900,2110,2110,2110,2110,0
+20250328,164700,12707900,2110,2110,2110,2110,0
+20250328,164600,12707900,2110,2110,2110,2110,0
+20250328,164500,12707900,2110,2110,2110,2110,0
+20250328,164400,12707900,2110,2110,2110,2110,0
+20250328,164300,12707900,2110,2110,2110,2110,0
+20250328,164200,12707900,2110,2110,2110,2110,0
+20250328,164100,12707900,2110,2110,2110,2110,0
+20250328,164000,12707900,2110,2110,2110,2110,0
+20250328,163900,12707900,2110,2110,2110,2110,1
+20250328,163800,12707900,2110,2110,2110,2110,0
+20250328,163700,12707900,2110,2110,2110,2110,0
+20250328,163600,12707900,2110,2110,2110,2110,0
+20250328,163500,12707900,2110,2110,2110,2110,0
+20250328,163400,12707900,2110,2110,2110,2110,0
+20250328,163300,12707900,2110,2110,2110,2110,0
+20250328,163200,12707900,2110,2110,2110,2110,0
+20250328,163100,12707900,2110,2110,2110,2110,0
+20250328,163000,12707900,2110,2110,2110,2110,0
+20250328,162900,12707900,2110,2110,2110,2110,0
+20250328,162800,12707900,2110,2110,2110,2110,0
+20250328,162700,12707900,2110,2110,2110,2110,0
+20250328,162600,12707900,2110,2110,2110,2110,0
+20250328,162500,12707900,2110,2110,2110,2110,0
+20250328,162400,12707900,2110,2110,2110,2110,0
+20250328,162300,12707900,2110,2110,2110,2110,0
+20250328,162200,12707900,2110,2110,2110,2110,0
+20250328,162100,12707900,2110,2110,2110,2110,0
+20250328,162000,12707900,2110,2110,2110,2110,0
+20250328,161900,12707900,2110,2110,2110,2110,0
+20250328,161800,12707900,2110,2110,2110,2110,0
+20250328,161700,12707900,2110,2110,2110,2110,0
+20250328,161600,12707900,2110,2110,2110,2110,0
+20250328,161500,12707900,2110,2110,2110,2110,0
+20250328,161400,12707900,2110,2110,2110,2110,0
+20250328,161300,12707900,2110,2110,2110,2110,0
+20250328,161200,12707900,2110,2110,2110,2110,0
+20250328,161100,12707900,2110,2110,2110,2110,0
+20250328,161000,12707900,2110,2110,2110,2110,0
+20250328,160900,12707900,2110,2110,2110,2110,1
+20250328,160800,12707900,2110,2110,2110,2110,0
+20250328,160700,12707900,2110,2110,2110,2110,0
+20250328,160600,12707900,2110,2110,2110,2110,0
+20250328,160500,12707900,2110,2110,2110,2110,0
+20250328,160400,12707900,2110,2110,2110,2110,0
+20250328,160300,12707900,2110,2110,2110,2110,0
+20250328,160200,12707900,2110,2110,2110,2110,0
+20250328,160100,12707900,2110,2110,2110,2110,0
+20250328,160000,12707900,2110,2110,2110,2110,0
+20250328,155900,12707900,2110,2110,2110,2110,0
+20250328,155800,12707900,2110,2110,2110,2110,0
+20250328,155700,12707900,2110,2110,2110,2110,0
+20250328,155600,12707900,2110,2110,2110,2110,0
+20250328,155500,12707900,2110,2110,2110,2110,0
+20250328,155400,12707900,2110,2110,2110,2110,0
+20250328,155300,12707900,2110,2110,2110,2110,0
+20250328,155200,12707900,2110,2110,2110,2110,0
+20250328,155100,12707900,2110,2110,2110,2110,0
+20250328,155000,12707900,2110,2110,2110,2110,0
+20250328,154900,12707900,2110,2110,2110,2110,0
+20250328,154800,12707900,2110,2110,2110,2110,0
+20250328,154700,12707900,2110,2110,2110,2110,0
+20250328,154600,12707900,2110,2110,2110,2110,0
+20250328,154500,12707900,2110,2110,2110,2110,0
+20250328,154400,12707900,2110,2110,2110,2110,0
+20250328,154300,12707900,2110,2110,2110,2110,0
+20250328,154200,12707900,2110,2110,2110,2110,0
+20250328,154100,12707900,2110,2110,2110,2110,0
+20250328,154000,12707900,2110,2110,2110,2110,0
+20250328,153900,12707900,2110,2110,2110,2110,1
+20250328,153800,12707900,2110,2110,2110,2110,0
+20250328,153700,12707900,2110,2110,2110,2110,0
+20250328,153600,12707900,2110,2110,2110,2110,0
+20250328,153500,12707900,2110,2110,2110,2110,0
+20250328,153400,12707900,2110,2110,2110,2110,0
+20250328,153300,12707900,2110,2110,2110,2110,0
+20250328,153200,12707900,2110,2110,2110,2110,0
+20250328,153100,12707900,2110,2110,2110,2110,0
+20250328,153000,12707900,2110,2110,2110,2110,0
+20250328,152900,12707900,2110,2110,2110,2110,0
+20250328,152800,12707900,2110,2110,2110,2110,0
+20250328,152700,12707900,2110,2110,2110,2110,0
+20250328,152600,12707900,2110,2110,2110,2110,0
+20250328,152500,12707900,2110,2110,2110,2110,0
+20250328,152400,12707900,2110,2110,2110,2110,0
+20250328,152300,12707900,2110,2110,2110,2110,0
+20250328,152200,12707900,2110,2110,2110,2110,0
+20250328,152100,12707900,2110,2110,2110,2110,0
+20250328,152000,12707900,2110,2110,2110,2110,0
+20250328,151900,12707900,2110,2110,2110,2110,0
+20250328,151800,12707900,2110,2110,2110,2110,0
+20250328,151700,12707900,2110,2110,2110,2110,0
+20250328,151600,12707900,2110,2110,2110,2110,0
+20250328,151500,12707900,2110,2110,2110,2110,0
+20250328,151400,12707900,2110,2110,2110,2110,0
+20250328,151300,12707900,2110,2110,2110,2110,0
+20250328,151200,12707900,2110,2110,2110,2110,0
+20250328,151100,12707900,2110,2110,2110,2110,0
+20250328,151000,12707900,2110,2110,2110,2110,0
+20250328,150900,12707900,2110,2110,2110,2110,0
+20250328,150800,12707900,2110,2110,2110,2110,0
+20250328,150700,12707900,2110,2110,2110,2110,0
+20250328,150600,12707900,2110,2110,2110,2110,0
+20250328,150500,12707900,2110,2110,2110,2110,0
+20250328,150400,12707900,2110,2110,2110,2110,0
+20250328,150300,12707900,2110,2110,2110,2110,0
+20250328,150200,12707900,2110,2110,2110,2110,0
+20250328,150100,12707900,2110,2110,2110,2110,0
+20250328,150000,12707900,2110,2110,2110,2110,0
+20250328,145900,12707900,2110,2110,2110,2110,0
+20250328,145800,12707900,2110,2110,2110,2110,0
+20250328,145700,12707900,2110,2110,2110,2110,0
+20250328,145600,12707900,2110,2110,2110,2110,0
+20250328,145500,12707900,2110,2110,2110,2110,0
+20250328,145400,12707900,2110,2110,2110,2110,0
+20250328,145300,12707900,2110,2110,2110,2110,0
+20250328,145200,12707900,2110,2110,2110,2110,0
+20250328,145100,12707900,2110,2110,2110,2110,0
+20250328,145000,12707900,2110,2110,2110,2110,0
+20250328,144900,12707900,2110,2110,2110,2110,0
+20250328,144800,12707900,2110,2110,2110,2110,0
+20250328,144700,12707900,2110,2110,2110,2110,0
+20250328,144600,12707900,2110,2110,2110,2110,0
+20250328,144500,12707900,2110,2110,2110,2110,0
+20250328,144400,12707900,2110,2110,2110,2110,0
+20250328,144300,12707900,2110,2110,2110,2110,0
+20250328,144200,12707900,2110,2110,2110,2110,0
+20250328,144100,12707900,2110,2110,2110,2110,0
+20250328,144000,12707900,2110,2110,2110,2110,0
+20250328,143900,12707900,2110,2110,2110,2110,0
+20250328,143800,12707900,2110,2110,2110,2110,0
+20250328,143700,12707900,2110,2110,2110,2110,0
+20250328,143600,12707900,2110,2110,2110,2110,0
+20250328,143500,12707900,2110,2110,2110,2110,0
+20250328,143400,12707900,2110,2110,2110,2110,0
+20250328,143300,12707900,2110,2110,2110,2110,0
+20250328,143200,12707900,2110,2110,2110,2110,0
+20250328,143100,12707900,2110,2110,2110,2110,0
+20250328,143000,12707900,2110,2110,2110,2110,0
+20250328,142900,12707900,2110,2110,2110,2110,0
+20250328,142800,12707900,2110,2110,2110,2110,0
+20250328,142700,12707900,2110,2110,2110,2110,0
+20250328,142600,12707900,2110,2110,2110,2110,0
+20250328,142500,12707900,2110,2110,2110,2110,0
+20250328,142400,12707900,2110,2110,2110,2110,0
+20250328,142300,12707900,2110,2110,2110,2110,0
+20250328,142200,12707900,2110,2110,2110,2110,0
+20250328,142100,12707900,2110,2110,2110,2110,0
+20250328,142000,12707900,2110,2110,2110,2110,0
+20250328,141900,12707900,2110,2110,2110,2110,0
+20250328,141800,12707900,2110,2110,2110,2110,0
+20250328,141700,12707900,2110,2110,2110,2110,0
+20250328,141600,12707900,2110,2110,2110,2110,0
+20250328,141500,12707900,2110,2110,2110,2110,0
+20250328,141400,12707900,2110,2110,2110,2110,0
+20250328,141300,12707900,2110,2110,2110,2110,0
+20250328,141200,12707900,2110,2110,2110,2110,0
+20250328,141100,12707900,2110,2110,2110,2110,0
+20250328,141000,12707900,2110,2110,2110,2110,0
+20250328,140900,12707900,2110,2110,2110,2110,0
+20250328,140800,12707900,2110,2110,2110,2110,0
+20250328,140700,12707900,2110,2110,2110,2110,0
+20250328,140600,12707900,2110,2110,2110,2110,0
+20250328,140500,12707900,2110,2110,2110,2110,0
+20250328,140400,12707900,2110,2110,2110,2110,0
+20250328,140300,12707900,2110,2110,2110,2110,0
+20250328,140200,12707900,2110,2110,2110,2110,0
+20250328,140100,12707900,2110,2110,2110,2110,0
+20250328,140000,12707900,2110,2110,2110,2110,0
+20250328,135900,12707900,2110,2110,2110,2110,0
+20250328,135800,12707900,2110,2110,2110,2110,0
+20250328,135700,12707900,2110,2110,2110,2110,0
+20250328,135600,12707900,2110,2110,2110,2110,0
+20250328,135500,12707900,2110,2110,2110,2110,0
+20250328,135400,12707900,2110,2110,2110,2110,0
+20250328,135300,12707900,2110,2110,2110,2110,0
+20250328,135200,12707900,2110,2110,2110,2110,0
+20250328,135100,12707900,2110,2110,2110,2110,0
+20250328,135000,12707900,2110,2110,2110,2110,0
+20250328,134900,12707900,2110,2110,2110,2110,0
+20250328,134800,12707900,2110,2110,2110,2110,1
+20250328,134700,12705790,2105,2105,2105,2105,0
+20250328,134600,12705790,2105,2105,2105,2105,0
+20250328,134500,12705790,2105,2105,2105,2105,0
+20250328,134400,12705790,2105,2105,2105,2105,0
+20250328,134300,12705790,2105,2105,2105,2105,0
+20250328,134200,12705790,2105,2105,2105,2105,0
+20250328,134100,12705790,2105,2105,2105,2105,0
+20250328,134000,12705790,2105,2105,2105,2105,0
+20250328,133900,12705790,2105,2105,2105,2105,0
+20250328,133800,12705790,2105,2105,2105,2105,0
+20250328,133700,12705790,2105,2105,2105,2105,0
+20250328,133600,12705790,2105,2105,2105,2105,0
+20250328,133500,12705790,2105,2105,2105,2105,0
+20250328,133400,12705790,2105,2105,2105,2105,0
+20250328,133300,12705790,2105,2105,2105,2105,0
+20250328,133200,12705790,2105,2105,2105,2105,0
+20250328,133100,12705790,2105,2105,2105,2105,0
+20250328,133000,12705790,2105,2105,2105,2105,0
+20250328,132900,12705790,2105,2105,2105,2105,0
+20250328,132800,12705790,2105,2105,2105,2105,0
+20250328,132700,12705790,2105,2105,2105,2105,0
+20250328,132600,12705790,2105,2105,2105,2105,0
+20250328,132500,12705790,2105,2105,2105,2105,0
+20250328,132400,12705790,2105,2105,2105,2105,0
+20250328,132300,12705790,2105,2105,2105,2105,0
+20250328,132200,12705790,2105,2105,2105,2105,0
+20250328,132100,12705790,2105,2105,2105,2105,0
+20250328,132000,12705790,2105,2105,2105,2105,0
+20250328,131900,12705790,2105,2105,2105,2105,0
+20250328,131800,12705790,2105,2105,2105,2105,0
+20250328,131700,12705790,2105,2105,2105,2105,0
+20250328,131600,12705790,2105,2105,2105,2105,0
+20250328,131500,12705790,2105,2105,2105,2105,0
+20250328,131400,12705790,2105,2105,2105,2105,0
+20250328,131300,12705790,2105,2105,2105,2105,0
+20250328,131200,12705790,2105,2105,2105,2105,0
+20250328,131100,12705790,2105,2105,2105,2105,0
+20250328,131000,12705790,2105,2105,2105,2105,0
+20250328,130900,12705790,2105,2105,2105,2105,0
+20250328,130800,12705790,2105,2105,2105,2105,0
+20250328,130700,12705790,2105,2105,2105,2105,0
+20250328,130600,12705790,2105,2105,2105,2105,0
+20250328,130500,12705790,2105,2105,2105,2105,6034
+20250328,130400,4220,2110,2110,2110,2110,0
+20250328,130300,4220,2110,2110,2110,2110,0
+20250328,130200,4220,2110,2110,2110,2110,0
+20250328,130100,4220,2110,2110,2110,2110,0
+20250328,130000,4220,2110,2110,2110,2110,0
+20250328,125900,4220,2110,2110,2110,2110,0
+20250328,125800,4220,2110,2110,2110,2110,0
+20250328,125700,4220,2110,2110,2110,2110,0
+20250328,125600,4220,2110,2110,2110,2110,0
+20250328,125500,4220,2110,2110,2110,2110,0
+20250328,125400,4220,2110,2110,2110,2110,0
+20250328,125300,4220,2110,2110,2110,2110,0
+20250328,125200,4220,2110,2110,2110,2110,0
+20250328,125100,4220,2110,2110,2110,2110,0
+20250328,125000,4220,2110,2110,2110,2110,0
+20250328,124900,4220,2110,2110,2110,2110,0
+20250328,124800,4220,2110,2110,2110,2110,0
+20250328,124700,4220,2110,2110,2110,2110,0
+20250328,124600,4220,2110,2110,2110,2110,0
+20250328,124500,4220,2110,2110,2110,2110,0
+20250328,124400,4220,2110,2110,2110,2110,0
+20250328,124300,4220,2110,2110,2110,2110,0
+20250328,124200,4220,2110,2110,2110,2110,0
+20250328,124100,4220,2110,2110,2110,2110,0
+20250328,124000,4220,2110,2110,2110,2110,0
+20250328,123900,4220,2110,2110,2110,2110,0
+20250328,123800,4220,2110,2110,2110,2110,0
+20250328,123700,4220,2110,2110,2110,2110,0
+20250328,123600,4220,2110,2110,2110,2110,0
+20250328,123500,4220,2110,2110,2110,2110,0
+20250328,123400,4220,2110,2110,2110,2110,0
+20250328,123300,4220,2110,2110,2110,2110,0
+20250328,123200,4220,2110,2110,2110,2110,0
+20250328,123100,4220,2110,2110,2110,2110,0
+20250328,123000,4220,2110,2110,2110,2110,0
+20250328,122900,4220,2110,2110,2110,2110,0
+20250328,122800,4220,2110,2110,2110,2110,0
+20250328,122700,4220,2110,2110,2110,2110,0
+20250328,122600,4220,2110,2110,2110,2110,0
+20250328,122500,4220,2110,2110,2110,2110,0
+20250328,122400,4220,2110,2110,2110,2110,0
+20250328,122300,4220,2110,2110,2110,2110,0
+20250328,122200,4220,2110,2110,2110,2110,0
+20250328,122100,4220,2110,2110,2110,2110,0
+20250328,122000,4220,2110,2110,2110,2110,0
+20250328,121900,4220,2110,2110,2110,2110,0
+20250328,121800,4220,2110,2110,2110,2110,0
+20250328,121700,4220,2110,2110,2110,2110,0
+20250328,121600,4220,2110,2110,2110,2110,0
+20250328,121500,4220,2110,2110,2110,2110,0
+20250328,121400,4220,2110,2110,2110,2110,0
+20250328,121300,4220,2110,2110,2110,2110,0
+20250328,121200,4220,2110,2110,2110,2110,0
+20250328,121100,4220,2110,2110,2110,2110,0
+20250328,121000,4220,2110,2110,2110,2110,0
+20250328,120900,4220,2110,2110,2110,2110,0
+20250328,120800,4220,2110,2110,2110,2110,0
+20250328,120700,4220,2110,2110,2110,2110,0
+20250328,120600,4220,2110,2110,2110,2110,0
+20250328,120500,4220,2110,2110,2110,2110,0
+20250328,120400,4220,2110,2110,2110,2110,0
+20250328,120300,4220,2110,2110,2110,2110,0
+20250328,120200,4220,2110,2110,2110,2110,0
+20250328,120100,4220,2110,2110,2110,2110,0
+20250328,120000,4220,2110,2110,2110,2110,0
+20250328,115900,4220,2110,2110,2110,2110,0
+20250328,115800,4220,2110,2110,2110,2110,0
+20250328,115700,4220,2110,2110,2110,2110,0
+20250328,115600,4220,2110,2110,2110,2110,0
+20250328,115500,4220,2110,2110,2110,2110,0
+20250328,115400,4220,2110,2110,2110,2110,0
+20250328,115300,4220,2110,2110,2110,2110,0
+20250328,115200,4220,2110,2110,2110,2110,0
+20250328,115100,4220,2110,2110,2110,2110,0
+20250328,115000,4220,2110,2110,2110,2110,0
+20250328,114900,4220,2110,2110,2110,2110,0
+20250328,114800,4220,2110,2110,2110,2110,0
+20250328,114700,4220,2110,2110,2110,2110,0
+20250328,114600,4220,2110,2110,2110,2110,0
+20250328,114500,4220,2110,2110,2110,2110,0
+20250328,114400,4220,2110,2110,2110,2110,0
+20250328,114300,4220,2110,2110,2110,2110,0
+20250328,114200,4220,2110,2110,2110,2110,0
+20250328,114100,4220,2110,2110,2110,2110,0
+20250328,114000,4220,2110,2110,2110,2110,0
+20250328,113900,4220,2110,2110,2110,2110,0
+20250328,113800,4220,2110,2110,2110,2110,0
+20250328,113700,4220,2110,2110,2110,2110,0
+20250328,113600,4220,2110,2110,2110,2110,0
+20250328,113500,4220,2110,2110,2110,2110,0
+20250328,113400,4220,2110,2110,2110,2110,0
+20250328,113300,4220,2110,2110,2110,2110,0
+20250328,113200,4220,2110,2110,2110,2110,0
+20250328,113100,4220,2110,2110,2110,2110,0
+20250328,113000,4220,2110,2110,2110,2110,0
+20250328,112900,4220,2110,2110,2110,2110,0
+20250328,112800,4220,2110,2110,2110,2110,0
+20250328,112700,4220,2110,2110,2110,2110,0
+20250328,112600,4220,2110,2110,2110,2110,0
+20250328,112500,4220,2110,2110,2110,2110,0
+20250328,112400,4220,2110,2110,2110,2110,0
+20250328,112300,4220,2110,2110,2110,2110,0
+20250328,112200,4220,2110,2110,2110,2110,0
+20250328,112100,4220,2110,2110,2110,2110,0
+20250328,112000,4220,2110,2110,2110,2110,0
+20250328,111900,4220,2110,2110,2110,2110,0
+20250328,111800,4220,2110,2110,2110,2110,0
+20250328,111700,4220,2110,2110,2110,2110,0
+20250328,111600,4220,2110,2110,2110,2110,0
+20250328,111500,4220,2110,2110,2110,2110,0
+20250328,111400,4220,2110,2110,2110,2110,0
+20250328,111300,4220,2110,2110,2110,2110,0
+20250328,111200,4220,2110,2110,2110,2110,0
+20250328,111100,4220,2110,2110,2110,2110,0
+20250328,111000,4220,2110,2110,2110,2110,0
+20250328,110900,4220,2110,2110,2110,2110,0
+20250328,110800,4220,2110,2110,2110,2110,0
+20250328,110700,4220,2110,2110,2110,2110,0
+20250328,110600,4220,2110,2110,2110,2110,0
+20250328,110500,4220,2110,2110,2110,2110,0
+20250328,110400,4220,2110,2110,2110,2110,0
+20250328,110300,4220,2110,2110,2110,2110,0
+20250328,110200,4220,2110,2110,2110,2110,0
+20250328,110100,4220,2110,2110,2110,2110,0
+20250328,110000,4220,2110,2110,2110,2110,0
+20250328,105900,4220,2110,2110,2110,2110,0
+20250328,105800,4220,2110,2110,2110,2110,0
+20250328,105700,4220,2110,2110,2110,2110,0
+20250328,105600,4220,2110,2110,2110,2110,0
+20250328,105500,4220,2110,2110,2110,2110,0
+20250328,105400,4220,2110,2110,2110,2110,0
+20250328,105300,4220,2110,2110,2110,2110,0
+20250328,105200,4220,2110,2110,2110,2110,0
+20250328,105100,4220,2110,2110,2110,2110,0
+20250328,105000,4220,2110,2110,2110,2110,0
+20250328,104900,4220,2110,2110,2110,2110,0
+20250328,104800,4220,2110,2110,2110,2110,0
+20250328,104700,4220,2110,2110,2110,2110,0
+20250328,104600,4220,2110,2110,2110,2110,0
+20250328,104500,4220,2110,2110,2110,2110,0
+20250328,104400,4220,2110,2110,2110,2110,0
+20250328,104300,4220,2110,2110,2110,2110,0
+20250328,104200,4220,2110,2110,2110,2110,0
+20250328,104100,4220,2110,2110,2110,2110,0
+20250328,104000,4220,2110,2110,2110,2110,0
+20250328,103900,4220,2110,2110,2110,2110,0
+20250328,103800,4220,2110,2110,2110,2110,0
+20250328,103700,4220,2110,2110,2110,2110,0
+20250328,103600,4220,2110,2110,2110,2110,0
+20250328,103500,4220,2110,2110,2110,2110,0
+20250328,103400,4220,2110,2110,2110,2110,0
+20250328,103300,4220,2110,2110,2110,2110,0
+20250328,103200,4220,2110,2110,2110,2110,0
+20250328,103100,4220,2110,2110,2110,2110,0
+20250328,103000,4220,2110,2110,2110,2110,0
+20250328,102900,4220,2110,2110,2110,2110,0
+20250328,102800,4220,2110,2110,2110,2110,0
+20250328,102700,4220,2110,2110,2110,2110,0
+20250328,102600,4220,2110,2110,2110,2110,0
+20250328,102500,4220,2110,2110,2110,2110,0
+20250328,102400,4220,2110,2110,2110,2110,0
+20250328,102300,4220,2110,2110,2110,2110,2
+20250328,102200,0,2110,2110,2110,2110,0
+20250328,102100,0,2110,2110,2110,2110,0
+20250328,102000,0,2110,2110,2110,2110,0
+20250328,101900,0,2110,2110,2110,2110,0
+20250328,101800,0,2110,2110,2110,2110,0
+20250328,101700,0,2110,2110,2110,2110,0
+20250328,101600,0,2110,2110,2110,2110,0
+20250328,101500,0,2110,2110,2110,2110,0
+20250328,101400,0,2110,2110,2110,2110,0
+20250328,101300,0,2110,2110,2110,2110,0
+20250328,101200,0,2110,2110,2110,2110,0
+20250328,101100,0,2110,2110,2110,2110,0
+20250328,101000,0,2110,2110,2110,2110,0
+20250328,100900,0,2110,2110,2110,2110,0
+20250328,100800,0,2110,2110,2110,2110,0
+20250328,100700,0,2110,2110,2110,2110,0
+20250328,100600,0,2110,2110,2110,2110,0
+20250328,100500,0,2110,2110,2110,2110,0
+20250328,100400,0,2110,2110,2110,2110,0
+20250328,100300,0,2110,2110,2110,2110,0
+20250328,100200,0,2110,2110,2110,2110,0
+20250328,100100,0,2110,2110,2110,2110,0
+20250328,100000,0,2110,2110,2110,2110,0
+20250328,095900,0,2110,2110,2110,2110,0
+20250328,095800,0,2110,2110,2110,2110,0
+20250328,095700,0,2110,2110,2110,2110,0
+20250328,095600,0,2110,2110,2110,2110,0
+20250328,095500,0,2110,2110,2110,2110,0
+20250328,095400,0,2110,2110,2110,2110,0
+20250328,095300,0,2110,2110,2110,2110,0
+20250328,095200,0,2110,2110,2110,2110,0
+20250328,095100,0,2110,2110,2110,2110,0
+20250328,095000,0,2110,2110,2110,2110,0
+20250328,094900,0,2110,2110,2110,2110,0
+20250328,094800,0,2110,2110,2110,2110,0
+20250328,094700,0,2110,2110,2110,2110,0
+20250328,094600,0,2110,2110,2110,2110,0
+20250328,094500,0,2110,2110,2110,2110,0
+20250328,094400,0,2110,2110,2110,2110,0
+20250328,094300,0,2110,2110,2110,2110,0
+20250328,094200,0,2110,2110,2110,2110,0
+20250328,094100,0,2110,2110,2110,2110,0
+20250328,094000,0,2110,2110,2110,2110,0
+20250328,093900,0,2110,2110,2110,2110,0
+20250328,093800,0,2110,2110,2110,2110,0
+20250328,093700,0,2110,2110,2110,2110,0
+20250328,093600,0,2110,2110,2110,2110,0
+20250328,093500,0,2110,2110,2110,2110,0
+20250328,093400,0,2110,2110,2110,2110,0
+20250328,093300,0,2110,2110,2110,2110,0
+20250328,093200,0,2110,2110,2110,2110,0
+20250328,093100,0,2110,2110,2110,2110,0
+20250328,093000,0,2110,2110,2110,2110,0
+20250328,092900,0,2110,2110,2110,2110,0
+20250328,092800,0,2110,2110,2110,2110,0
+20250328,092700,0,2110,2110,2110,2110,0
+20250328,092600,0,2110,2110,2110,2110,0
+20250328,092500,0,2110,2110,2110,2110,0
+20250328,092400,0,2110,2110,2110,2110,0
+20250328,092300,0,2110,2110,2110,2110,0
+20250328,092200,0,2110,2110,2110,2110,0
+20250328,092100,0,2110,2110,2110,2110,0
+20250328,092000,0,2110,2110,2110,2110,0
+20250328,091900,0,2110,2110,2110,2110,0
+20250328,091800,0,2110,2110,2110,2110,0
+20250328,091700,0,2110,2110,2110,2110,0
+20250328,091600,0,2110,2110,2110,2110,0
+20250328,091500,0,2110,2110,2110,2110,0
+20250328,091400,0,2110,2110,2110,2110,0
+20250328,091300,0,2110,2110,2110,2110,0
+20250328,091200,0,2110,2110,2110,2110,0
+20250328,091100,0,2110,2110,2110,2110,0
+20250328,091000,0,2110,2110,2110,2110,0
+20250328,090900,0,2110,2110,2110,2110,0
+20250328,090800,0,2110,2110,2110,2110,0
+20250328,090700,0,2110,2110,2110,2110,0
+20250328,090600,0,2110,2110,2110,2110,0
+20250328,090500,0,2110,2110,2110,2110,0
+20250328,090400,0,2110,2110,2110,2110,0
+20250328,090300,0,2110,2110,2110,2110,0
+20250328,090200,0,2110,2110,2110,2110,0
+20250328,090100,0,2110,2110,2110,2110,0
+20250328,090000,0,2110,2110,2110,2110,0