Add accumulated files

464580/min/candle-20250324.csv

@@ -0,0 +1,773 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,215100,136131350,5810,5810,5810,5810,139
+20250324,215000,136131350,5810,5810,5810,5810,0
+20250324,214900,136131350,5810,5810,5810,5810,0
+20250324,214800,136131350,5810,5810,5810,5810,0
+20250324,214700,136131350,5810,5810,5810,5810,0
+20250324,214600,136131350,5810,5810,5810,5810,0
+20250324,214500,136131350,5810,5810,5810,5810,0
+20250324,214400,136131350,5810,5810,5810,5810,0
+20250324,214300,136131350,5810,5810,5810,5810,0
+20250324,214200,136131350,5810,5810,5810,5810,0
+20250324,214100,136131350,5810,5810,5810,5810,0
+20250324,214000,136131350,5810,5810,5810,5810,0
+20250324,213900,136131350,5810,5810,5810,5810,0
+20250324,213800,136131350,5810,5810,5810,5810,0
+20250324,213700,136131350,5810,5810,5810,5810,0
+20250324,213600,136131350,5810,5810,5810,5810,0
+20250324,213500,136131350,5810,5810,5810,5810,0
+20250324,213400,136131350,5810,5810,5810,5810,0
+20250324,213300,136131350,5810,5810,5810,5810,0
+20250324,213200,136131350,5810,5810,5810,5810,0
+20250324,213100,136131350,5810,5810,5810,5810,0
+20250324,213000,136131350,5810,5810,5810,5810,0
+20250324,212900,136131350,5810,5810,5810,5810,0
+20250324,212800,136131350,5810,5810,5810,5810,0
+20250324,212700,136131350,5810,5810,5810,5810,0
+20250324,212600,136131350,5810,5810,5810,5810,0
+20250324,212500,136131350,5810,5810,5810,5810,0
+20250324,212400,136131350,5810,5810,5810,5810,0
+20250324,212300,136131350,5810,5810,5810,5810,0
+20250324,212200,136131350,5810,5810,5810,5810,0
+20250324,212100,136131350,5810,5810,5810,5810,139
+20250324,212000,136131350,5810,5810,5810,5810,0
+20250324,211900,136131350,5810,5810,5810,5810,0
+20250324,211800,136131350,5810,5810,5810,5810,0
+20250324,211700,136131350,5810,5810,5810,5810,0
+20250324,211600,136131350,5810,5810,5810,5810,0
+20250324,211500,136131350,5810,5810,5810,5810,0
+20250324,211400,136131350,5810,5810,5810,5810,0
+20250324,211300,136131350,5810,5810,5810,5810,0
+20250324,211200,136131350,5810,5810,5810,5810,0
+20250324,211100,136131350,5810,5810,5810,5810,0
+20250324,211000,136131350,5810,5810,5810,5810,0
+20250324,210900,136131350,5810,5810,5810,5810,0
+20250324,210800,136131350,5810,5810,5810,5810,0
+20250324,210700,136131350,5810,5810,5810,5810,0
+20250324,210600,136131350,5810,5810,5810,5810,0
+20250324,210500,136131350,5810,5810,5810,5810,0
+20250324,210400,136131350,5810,5810,5810,5810,0
+20250324,210300,136131350,5810,5810,5810,5810,0
+20250324,210200,136131350,5810,5810,5810,5810,0
+20250324,210100,136131350,5810,5810,5810,5810,0
+20250324,210000,136131350,5810,5810,5810,5810,0
+20250324,205900,136131350,5810,5810,5810,5810,0
+20250324,205800,136131350,5810,5810,5810,5810,0
+20250324,205700,136131350,5810,5810,5810,5810,0
+20250324,205600,136131350,5810,5810,5810,5810,0
+20250324,205500,136131350,5810,5810,5810,5810,0
+20250324,205400,136131350,5810,5810,5810,5810,0
+20250324,205300,136131350,5810,5810,5810,5810,0
+20250324,205200,136131350,5810,5810,5810,5810,0
+20250324,205100,136131350,5810,5810,5810,5810,139
+20250324,205000,136131350,5810,5810,5810,5810,0
+20250324,204900,136131350,5810,5810,5810,5810,0
+20250324,204800,136131350,5810,5810,5810,5810,0
+20250324,204700,136131350,5810,5810,5810,5810,0
+20250324,204600,136131350,5810,5810,5810,5810,0
+20250324,204500,136131350,5810,5810,5810,5810,0
+20250324,204400,136131350,5810,5810,5810,5810,0
+20250324,204300,136131350,5810,5810,5810,5810,0
+20250324,204200,136131350,5810,5810,5810,5810,0
+20250324,204100,136131350,5810,5810,5810,5810,0
+20250324,204000,136131350,5810,5810,5810,5810,0
+20250324,203900,136131350,5810,5810,5810,5810,0
+20250324,203800,136131350,5810,5810,5810,5810,0
+20250324,203700,136131350,5810,5810,5810,5810,0
+20250324,203600,136131350,5810,5810,5810,5810,0
+20250324,203500,136131350,5810,5810,5810,5810,0
+20250324,203400,136131350,5810,5810,5810,5810,0
+20250324,203300,136131350,5810,5810,5810,5810,0
+20250324,203200,136131350,5810,5810,5810,5810,0
+20250324,203100,136131350,5810,5810,5810,5810,0
+20250324,203000,136131350,5810,5810,5810,5810,0
+20250324,202900,136131350,5810,5810,5810,5810,0
+20250324,202800,136131350,5810,5810,5810,5810,0
+20250324,202700,136131350,5810,5810,5810,5810,0
+20250324,202600,136131350,5810,5810,5810,5810,0
+20250324,202500,136131350,5810,5810,5810,5810,0
+20250324,202400,136131350,5810,5810,5810,5810,0
+20250324,202300,136131350,5810,5810,5810,5810,0
+20250324,202200,136131350,5810,5810,5810,5810,0
+20250324,202100,136131350,5810,5810,5810,5810,139
+20250324,202000,136131350,5810,5810,5810,5810,0
+20250324,201900,136131350,5810,5810,5810,5810,0
+20250324,201800,136131350,5810,5810,5810,5810,0
+20250324,201700,136131350,5810,5810,5810,5810,0
+20250324,201600,136131350,5810,5810,5810,5810,0
+20250324,201500,136131350,5810,5810,5810,5810,0
+20250324,201400,136131350,5810,5810,5810,5810,0
+20250324,201300,136131350,5810,5810,5810,5810,0
+20250324,201200,136131350,5810,5810,5810,5810,0
+20250324,201100,136131350,5810,5810,5810,5810,0
+20250324,201000,136131350,5810,5810,5810,5810,0
+20250324,200900,136131350,5810,5810,5810,5810,0
+20250324,200800,136131350,5810,5810,5810,5810,0
+20250324,200700,136131350,5810,5810,5810,5810,0
+20250324,200600,136131350,5810,5810,5810,5810,0
+20250324,200500,136131350,5810,5810,5810,5810,0
+20250324,200400,136131350,5810,5810,5810,5810,0
+20250324,200300,136131350,5810,5810,5810,5810,0
+20250324,200200,136131350,5810,5810,5810,5810,0
+20250324,200100,136131350,5810,5810,5810,5810,0
+20250324,200000,136131350,5810,5810,5810,5810,0
+20250324,195900,136131350,5810,5810,5810,5810,0
+20250324,195800,136131350,5810,5810,5810,5810,0
+20250324,195700,136131350,5810,5810,5810,5810,0
+20250324,195600,136131350,5810,5810,5810,5810,0
+20250324,195500,136131350,5810,5810,5810,5810,0
+20250324,195400,136131350,5810,5810,5810,5810,0
+20250324,195300,136131350,5810,5810,5810,5810,0
+20250324,195200,136131350,5810,5810,5810,5810,0
+20250324,195100,136131350,5810,5810,5810,5810,139
+20250324,195000,136131350,5810,5810,5810,5810,0
+20250324,194900,136131350,5810,5810,5810,5810,0
+20250324,194800,136131350,5810,5810,5810,5810,0
+20250324,194700,136131350,5810,5810,5810,5810,0
+20250324,194600,136131350,5810,5810,5810,5810,0
+20250324,194500,136131350,5810,5810,5810,5810,0
+20250324,194400,136131350,5810,5810,5810,5810,0
+20250324,194300,136131350,5810,5810,5810,5810,0
+20250324,194200,136131350,5810,5810,5810,5810,0
+20250324,194100,136131350,5810,5810,5810,5810,0
+20250324,194000,136131350,5810,5810,5810,5810,0
+20250324,193900,136131350,5810,5810,5810,5810,0
+20250324,193800,136131350,5810,5810,5810,5810,0
+20250324,193700,136131350,5810,5810,5810,5810,0
+20250324,193600,136131350,5810,5810,5810,5810,0
+20250324,193500,136131350,5810,5810,5810,5810,0
+20250324,193400,136131350,5810,5810,5810,5810,0
+20250324,193300,136131350,5810,5810,5810,5810,0
+20250324,193200,136131350,5810,5810,5810,5810,0
+20250324,193100,136131350,5810,5810,5810,5810,0
+20250324,193000,136131350,5810,5810,5810,5810,0
+20250324,192900,136131350,5810,5810,5810,5810,0
+20250324,192800,136131350,5810,5810,5810,5810,0
+20250324,192700,136131350,5810,5810,5810,5810,0
+20250324,192600,136131350,5810,5810,5810,5810,0
+20250324,192500,136131350,5810,5810,5810,5810,0
+20250324,192400,136131350,5810,5810,5810,5810,0
+20250324,192300,136131350,5810,5810,5810,5810,0
+20250324,192200,136131350,5810,5810,5810,5810,0
+20250324,192100,136131350,5810,5810,5810,5810,139
+20250324,192000,136131350,5810,5810,5810,5810,0
+20250324,191900,136131350,5810,5810,5810,5810,0
+20250324,191800,136131350,5810,5810,5810,5810,0
+20250324,191700,136131350,5810,5810,5810,5810,0
+20250324,191600,136131350,5810,5810,5810,5810,0
+20250324,191500,136131350,5810,5810,5810,5810,0
+20250324,191400,136131350,5810,5810,5810,5810,0
+20250324,191300,136131350,5810,5810,5810,5810,0
+20250324,191200,136131350,5810,5810,5810,5810,0
+20250324,191100,136131350,5810,5810,5810,5810,0
+20250324,191000,136131350,5810,5810,5810,5810,0
+20250324,190900,136131350,5810,5810,5810,5810,0
+20250324,190800,136131350,5810,5810,5810,5810,0
+20250324,190700,136131350,5810,5810,5810,5810,0
+20250324,190600,136131350,5810,5810,5810,5810,0
+20250324,190500,136131350,5810,5810,5810,5810,0
+20250324,190400,136131350,5810,5810,5810,5810,0
+20250324,190300,136131350,5810,5810,5810,5810,0
+20250324,190200,136131350,5810,5810,5810,5810,0
+20250324,190100,136131350,5810,5810,5810,5810,0
+20250324,190000,136131350,5810,5810,5810,5810,0
+20250324,185900,136131350,5810,5810,5810,5810,0
+20250324,185800,136131350,5810,5810,5810,5810,0
+20250324,185700,136131350,5810,5810,5810,5810,0
+20250324,185600,136131350,5810,5810,5810,5810,0
+20250324,185500,136131350,5810,5810,5810,5810,0
+20250324,185400,136131350,5810,5810,5810,5810,0
+20250324,185300,136131350,5810,5810,5810,5810,0
+20250324,185200,136131350,5810,5810,5810,5810,0
+20250324,185100,136131350,5810,5810,5810,5810,139
+20250324,185000,136131350,5810,5810,5810,5810,0
+20250324,184900,136131350,5810,5810,5810,5810,0
+20250324,184800,136131350,5810,5810,5810,5810,0
+20250324,184700,136131350,5810,5810,5810,5810,0
+20250324,184600,136131350,5810,5810,5810,5810,0
+20250324,184500,136131350,5810,5810,5810,5810,0
+20250324,184400,136131350,5810,5810,5810,5810,0
+20250324,184300,136131350,5810,5810,5810,5810,0
+20250324,184200,136131350,5810,5810,5810,5810,0
+20250324,184100,136131350,5810,5810,5810,5810,0
+20250324,184000,136131350,5810,5810,5810,5810,0
+20250324,183900,136131350,5810,5810,5810,5810,0
+20250324,183800,136131350,5810,5810,5810,5810,0
+20250324,183700,136131350,5810,5810,5810,5810,0
+20250324,183600,136131350,5810,5810,5810,5810,0
+20250324,183500,136131350,5810,5810,5810,5810,0
+20250324,183400,136131350,5810,5810,5810,5810,0
+20250324,183300,136131350,5810,5810,5810,5810,0
+20250324,183200,136131350,5810,5810,5810,5810,0
+20250324,183100,136131350,5810,5810,5810,5810,0
+20250324,183000,136131350,5810,5810,5810,5810,0
+20250324,182900,136131350,5810,5810,5810,5810,0
+20250324,182800,136131350,5810,5810,5810,5810,0
+20250324,182700,136131350,5810,5810,5810,5810,0
+20250324,182600,136131350,5810,5810,5810,5810,0
+20250324,182500,136131350,5810,5810,5810,5810,0
+20250324,182400,136131350,5810,5810,5810,5810,0
+20250324,182300,136131350,5810,5810,5810,5810,0
+20250324,182200,136131350,5810,5810,5810,5810,0
+20250324,182100,136131350,5810,5810,5810,5810,139
+20250324,182000,136131350,5810,5810,5810,5810,0
+20250324,181900,136131350,5810,5810,5810,5810,0
+20250324,181800,136131350,5810,5810,5810,5810,0
+20250324,181700,136131350,5810,5810,5810,5810,0
+20250324,181600,136131350,5810,5810,5810,5810,0
+20250324,181500,136131350,5810,5810,5810,5810,0
+20250324,181400,136131350,5810,5810,5810,5810,0
+20250324,181300,136131350,5810,5810,5810,5810,0
+20250324,181200,136131350,5810,5810,5810,5810,0
+20250324,181100,136131350,5810,5810,5810,5810,0
+20250324,181000,136131350,5810,5810,5810,5810,0
+20250324,180900,136131350,5810,5810,5810,5810,0
+20250324,180800,136131350,5810,5810,5810,5810,0
+20250324,180700,136131350,5810,5810,5810,5810,0
+20250324,180600,136131350,5810,5810,5810,5810,0
+20250324,180500,136131350,5810,5810,5810,5810,0
+20250324,180400,136131350,5810,5810,5810,5810,0
+20250324,180300,136131350,5810,5810,5810,5810,0
+20250324,180200,136131350,5810,5810,5810,5810,0
+20250324,180100,136131350,5810,5810,5810,5810,0
+20250324,180000,136131350,5810,5810,5810,5810,0
+20250324,175900,136131350,5810,5810,5810,5810,0
+20250324,175800,136131350,5810,5810,5810,5810,0
+20250324,175700,136131350,5810,5810,5810,5810,0
+20250324,175600,136131350,5810,5810,5810,5810,0
+20250324,175500,136131350,5810,5810,5810,5810,0
+20250324,175400,136131350,5810,5810,5810,5810,0
+20250324,175300,136131350,5810,5810,5810,5810,0
+20250324,175200,136131350,5810,5810,5810,5810,0
+20250324,175100,136131350,5810,5810,5810,5810,139
+20250324,175000,136131350,5810,5810,5810,5810,0
+20250324,174900,136131350,5810,5810,5810,5810,0
+20250324,174800,136131350,5810,5810,5810,5810,0
+20250324,174700,136131350,5810,5810,5810,5810,0
+20250324,174600,136131350,5810,5810,5810,5810,0
+20250324,174500,136131350,5810,5810,5810,5810,0
+20250324,174400,136131350,5810,5810,5810,5810,0
+20250324,174300,136131350,5810,5810,5810,5810,0
+20250324,174200,136131350,5810,5810,5810,5810,0
+20250324,174100,136131350,5810,5810,5810,5810,0
+20250324,174000,136131350,5810,5810,5810,5810,0
+20250324,173900,136131350,5810,5810,5810,5810,0
+20250324,173800,136131350,5810,5810,5810,5810,0
+20250324,173700,136131350,5810,5810,5810,5810,0
+20250324,173600,136131350,5810,5810,5810,5810,0
+20250324,173500,136131350,5810,5810,5810,5810,0
+20250324,173400,136131350,5810,5810,5810,5810,0
+20250324,173300,136131350,5810,5810,5810,5810,0
+20250324,173200,136131350,5810,5810,5810,5810,0
+20250324,173100,136131350,5810,5810,5810,5810,0
+20250324,173000,136131350,5810,5810,5810,5810,0
+20250324,172900,136131350,5810,5810,5810,5810,0
+20250324,172800,136131350,5810,5810,5810,5810,0
+20250324,172700,136131350,5810,5810,5810,5810,0
+20250324,172600,136131350,5810,5810,5810,5810,0
+20250324,172500,136131350,5810,5810,5810,5810,0
+20250324,172400,136131350,5810,5810,5810,5810,0
+20250324,172300,136131350,5810,5810,5810,5810,0
+20250324,172200,136131350,5810,5810,5810,5810,0
+20250324,172100,136131350,5810,5810,5810,5810,139
+20250324,172000,136131350,5810,5810,5810,5810,0
+20250324,171900,136131350,5810,5810,5810,5810,0
+20250324,171800,136131350,5810,5810,5810,5810,0
+20250324,171700,136131350,5810,5810,5810,5810,0
+20250324,171600,136131350,5810,5810,5810,5810,0
+20250324,171500,136131350,5810,5810,5810,5810,0
+20250324,171400,136131350,5810,5810,5810,5810,0
+20250324,171300,136131350,5810,5810,5810,5810,0
+20250324,171200,136131350,5810,5810,5810,5810,0
+20250324,171100,136131350,5810,5810,5810,5810,0
+20250324,171000,136131350,5810,5810,5810,5810,0
+20250324,170900,136131350,5810,5810,5810,5810,0
+20250324,170800,136131350,5810,5810,5810,5810,0
+20250324,170700,136131350,5810,5810,5810,5810,0
+20250324,170600,136131350,5810,5810,5810,5810,0
+20250324,170500,136131350,5810,5810,5810,5810,0
+20250324,170400,136131350,5810,5810,5810,5810,0
+20250324,170300,136131350,5810,5810,5810,5810,0
+20250324,170200,136131350,5810,5810,5810,5810,0
+20250324,170100,136131350,5810,5810,5810,5810,0
+20250324,170000,136131350,5810,5810,5810,5810,0
+20250324,165900,136131350,5810,5810,5810,5810,0
+20250324,165800,136131350,5810,5810,5810,5810,0
+20250324,165700,136131350,5810,5810,5810,5810,0
+20250324,165600,136131350,5810,5810,5810,5810,0
+20250324,165500,136131350,5810,5810,5810,5810,0
+20250324,165400,136131350,5810,5810,5810,5810,0
+20250324,165300,136131350,5810,5810,5810,5810,0
+20250324,165200,136131350,5810,5810,5810,5810,0
+20250324,165100,136131350,5810,5810,5810,5810,139
+20250324,165000,136131350,5810,5810,5810,5810,0
+20250324,164900,136131350,5810,5810,5810,5810,0
+20250324,164800,136131350,5810,5810,5810,5810,0
+20250324,164700,136131350,5810,5810,5810,5810,0
+20250324,164600,136131350,5810,5810,5810,5810,0
+20250324,164500,136131350,5810,5810,5810,5810,0
+20250324,164400,136131350,5810,5810,5810,5810,0
+20250324,164300,136131350,5810,5810,5810,5810,0
+20250324,164200,136131350,5810,5810,5810,5810,0
+20250324,164100,136131350,5810,5810,5810,5810,0
+20250324,164000,136131350,5810,5810,5810,5810,0
+20250324,163900,136131350,5810,5810,5810,5810,0
+20250324,163800,136131350,5810,5810,5810,5810,0
+20250324,163700,136131350,5810,5810,5810,5810,0
+20250324,163600,136131350,5810,5810,5810,5810,0
+20250324,163500,136131350,5810,5810,5810,5810,0
+20250324,163400,136131350,5810,5810,5810,5810,0
+20250324,163300,136131350,5810,5810,5810,5810,0
+20250324,163200,136131350,5810,5810,5810,5810,0
+20250324,163100,136131350,5810,5810,5810,5810,0
+20250324,163000,136131350,5810,5810,5810,5810,0
+20250324,162900,136131350,5810,5810,5810,5810,0
+20250324,162800,136131350,5810,5810,5810,5810,0
+20250324,162700,136131350,5810,5810,5810,5810,0
+20250324,162600,136131350,5810,5810,5810,5810,0
+20250324,162500,136131350,5810,5810,5810,5810,0
+20250324,162400,136131350,5810,5810,5810,5810,0
+20250324,162300,136131350,5810,5810,5810,5810,0
+20250324,162200,136131350,5810,5810,5810,5810,0
+20250324,162100,136131350,5810,5810,5810,5810,139
+20250324,162000,136131350,5810,5810,5810,5810,0
+20250324,161900,136131350,5810,5810,5810,5810,0
+20250324,161800,136131350,5810,5810,5810,5810,0
+20250324,161700,136131350,5810,5810,5810,5810,0
+20250324,161600,136131350,5810,5810,5810,5810,0
+20250324,161500,136131350,5810,5810,5810,5810,0
+20250324,161400,136131350,5810,5810,5810,5810,0
+20250324,161300,136131350,5810,5810,5810,5810,0
+20250324,161200,136131350,5810,5810,5810,5810,0
+20250324,161100,136131350,5810,5810,5810,5810,0
+20250324,161000,136131350,5810,5810,5810,5810,0
+20250324,160900,136131350,5810,5810,5810,5810,0
+20250324,160800,136131350,5810,5810,5810,5810,0
+20250324,160700,136131350,5810,5810,5810,5810,0
+20250324,160600,136131350,5810,5810,5810,5810,0
+20250324,160500,136131350,5810,5810,5810,5810,0
+20250324,160400,136131350,5810,5810,5810,5810,0
+20250324,160300,136131350,5810,5810,5810,5810,0
+20250324,160200,136131350,5810,5810,5810,5810,0
+20250324,160100,136131350,5810,5810,5810,5810,0
+20250324,160000,136131350,5810,5810,5810,5810,0
+20250324,155900,136131350,5810,5810,5810,5810,0
+20250324,155800,136131350,5810,5810,5810,5810,0
+20250324,155700,136131350,5810,5810,5810,5810,0
+20250324,155600,136131350,5810,5810,5810,5810,0
+20250324,155500,136131350,5810,5810,5810,5810,0
+20250324,155400,136131350,5810,5810,5810,5810,0
+20250324,155300,136131350,5810,5810,5810,5810,0
+20250324,155200,136131350,5810,5810,5810,5810,0
+20250324,155100,136131350,5810,5810,5810,5810,139
+20250324,155000,136131350,5810,5810,5810,5810,0
+20250324,154900,136131350,5810,5810,5810,5810,0
+20250324,154800,136131350,5810,5810,5810,5810,0
+20250324,154700,136131350,5810,5810,5810,5810,0
+20250324,154600,136131350,5810,5810,5810,5810,0
+20250324,154500,136131350,5810,5810,5810,5810,0
+20250324,154400,136131350,5810,5810,5810,5810,0
+20250324,154300,136131350,5810,5810,5810,5810,0
+20250324,154200,136131350,5810,5810,5810,5810,0
+20250324,154100,136131350,5810,5810,5810,5810,0
+20250324,154000,136131350,5810,5810,5810,5810,0
+20250324,153900,136131350,5810,5810,5810,5810,0
+20250324,153800,136131350,5810,5810,5810,5810,0
+20250324,153700,136131350,5810,5810,5810,5810,0
+20250324,153600,136131350,5810,5810,5810,5810,0
+20250324,153500,136131350,5810,5810,5810,5810,0
+20250324,153400,136131350,5810,5810,5810,5810,0
+20250324,153300,136131350,5810,5810,5810,5810,0
+20250324,153200,136131350,5810,5810,5810,5810,0
+20250324,153100,136131350,5810,5810,5810,5810,0
+20250324,153000,136131350,5810,5810,5810,5810,139
+20250324,152900,135323760,5810,5810,5810,5810,0
+20250324,152800,135323760,5810,5810,5810,5810,0
+20250324,152700,135323760,5810,5810,5810,5810,0
+20250324,152600,135323760,5810,5810,5810,5810,0
+20250324,152500,135323760,5810,5810,5810,5810,0
+20250324,152400,135323760,5810,5810,5810,5810,0
+20250324,152300,135323760,5810,5810,5810,5810,0
+20250324,152200,135323760,5810,5810,5810,5810,0
+20250324,152100,135323760,5810,5810,5810,5810,0
+20250324,152000,135323760,5810,5810,5810,5810,0
+20250324,151900,135323760,5810,5790,5810,5790,311
+20250324,151800,133519230,5790,5790,5790,5790,24
+20250324,151700,133380270,5780,5780,5780,5780,500
+20250324,151600,130490270,5780,5780,5790,5780,8
+20250324,151500,130443970,5800,5800,5800,5800,0
+20250324,151400,130443970,5800,5800,5800,5800,0
+20250324,151300,130443970,5800,5800,5800,5800,7
+20250324,151200,130403370,5800,5800,5800,5800,3
+20250324,151100,130385970,5800,5800,5800,5800,0
+20250324,151000,130385970,5800,5800,5800,5800,47
+20250324,150900,130113370,5810,5810,5810,5810,0
+20250324,150800,130113370,5810,5810,5810,5810,0
+20250324,150700,130113370,5810,5810,5810,5810,0
+20250324,150600,130113370,5810,5810,5810,5810,0
+20250324,150500,130113370,5810,5790,5810,5790,584
+20250324,150400,126727800,5770,5770,5770,5770,0
+20250324,150300,126727800,5770,5770,5770,5770,0
+20250324,150200,126727800,5770,5770,5770,5770,0
+20250324,150100,126727800,5770,5770,5770,5770,0
+20250324,150000,126727800,5770,5770,5770,5770,0
+20250324,145900,126727800,5770,5770,5770,5770,0
+20250324,145800,126727800,5770,5770,5770,5770,1
+20250324,145700,126722030,5810,5810,5810,5810,8
+20250324,145600,126675550,5810,5810,5810,5810,1
+20250324,145500,126669740,5750,5750,5750,5750,0
+20250324,145400,126669740,5750,5780,5780,5750,305
+20250324,145300,124906990,5780,5780,5780,5780,0
+20250324,145200,124906990,5780,5780,5780,5780,27
+20250324,145100,124750930,5810,5810,5810,5810,25
+20250324,145000,124605680,5750,5780,5780,5750,1833
+20250324,144900,114047750,5820,5820,5820,5820,613
+20250324,144800,110480090,5770,5770,5770,5770,0
+20250324,144700,110480090,5770,5770,5770,5770,0
+20250324,144600,110480090,5770,5770,5770,5770,0
+20250324,144500,110480090,5770,5770,5770,5770,0
+20250324,144400,110480090,5770,5770,5770,5770,0
+20250324,144300,110480090,5770,5770,5770,5770,0
+20250324,144200,110480090,5770,5770,5770,5770,0
+20250324,144100,110480090,5770,5770,5770,5770,0
+20250324,144000,110480090,5770,5770,5770,5770,0
+20250324,143900,110480090,5770,5780,5780,5770,10
+20250324,143800,110422350,5770,5770,5770,5770,0
+20250324,143700,110422350,5770,5770,5770,5770,0
+20250324,143600,110422350,5770,5770,5770,5770,0
+20250324,143500,110422350,5770,5770,5770,5770,0
+20250324,143400,110422350,5770,5780,5780,5760,101
+20250324,143300,109840150,5820,5820,5820,5820,5
+20250324,143200,109811050,5820,5820,5820,5820,0
+20250324,143100,109811050,5820,5810,5820,5810,1230
+20250324,143000,102652460,5780,5780,5780,5780,1
+20250324,142900,102646680,5770,5810,5810,5770,39
+20250324,142800,102421470,5810,5810,5810,5810,0
+20250324,142700,102421470,5810,5810,5810,5810,0
+20250324,142600,102421470,5810,5810,5810,5810,1
+20250324,142500,102415660,5810,5810,5810,5810,0
+20250324,142400,102415660,5810,5800,5810,5800,410
+20250324,142300,100035660,5790,5790,5790,5790,1
+20250324,142200,100029870,5760,5780,5780,5760,101
+20250324,142100,99446110,5790,5790,5790,5790,0
+20250324,142000,99446110,5790,5790,5790,5790,16
+20250324,141900,99353470,5790,5790,5790,5790,4
+20250324,141800,99330310,5790,5790,5790,5790,0
+20250324,141700,99330310,5790,5790,5790,5790,0
+20250324,141600,99330310,5790,5790,5790,5790,100
+20250324,141500,98751310,5790,5790,5790,5790,0
+20250324,141400,98751310,5790,5790,5790,5790,0
+20250324,141300,98751310,5790,5770,5790,5770,1007
+20250324,141200,92940640,5790,5780,5790,5780,3
+20250324,141100,92923280,5770,5770,5770,5770,0
+20250324,141000,92923280,5770,5770,5770,5770,0
+20250324,140900,92923280,5770,5770,5770,5770,0
+20250324,140800,92923280,5770,5770,5770,5770,0
+20250324,140700,92923280,5770,5780,5780,5770,80
+20250324,140600,92461650,5800,5800,5800,5800,0
+20250324,140500,92461650,5800,5800,5800,5800,0
+20250324,140400,92461650,5800,5800,5800,5800,0
+20250324,140300,92461650,5800,5800,5800,5800,0
+20250324,140200,92461650,5800,5800,5800,5800,0
+20250324,140100,92461650,5800,5800,5800,5800,0
+20250324,140000,92461650,5800,5800,5800,5800,1
+20250324,135900,92455850,5790,5790,5790,5790,0
+20250324,135800,92455850,5790,5790,5790,5790,0
+20250324,135700,92455850,5790,5790,5790,5790,0
+20250324,135600,92455850,5790,5790,5790,5790,3
+20250324,135500,92438480,5800,5800,5800,5800,0
+20250324,135400,92438480,5800,5800,5800,5800,0
+20250324,135300,92438480,5800,5800,5800,5800,400
+20250324,135200,90118480,5770,5770,5770,5770,0
+20250324,135100,90118480,5770,5770,5770,5770,68
+20250324,135000,89726120,5770,5770,5770,5770,0
+20250324,134900,89726120,5770,5780,5780,5770,100
+20250324,134800,89149080,5770,5770,5770,5770,0
+20250324,134700,89149080,5770,5770,5770,5770,0
+20250324,134600,89149080,5770,5770,5770,5770,0
+20250324,134500,89149080,5770,5770,5770,5770,0
+20250324,134400,89149080,5770,5770,5770,5770,0
+20250324,134300,89149080,5770,5770,5770,5770,0
+20250324,134200,89149080,5770,5770,5770,5770,0
+20250324,134100,89149080,5770,5780,5780,5770,201
+20250324,134000,87987430,5780,5780,5780,5780,0
+20250324,133900,87987430,5780,5790,5790,5780,5
+20250324,133800,87958500,5780,5780,5780,5780,0
+20250324,133700,87958500,5780,5780,5780,5780,0
+20250324,133600,87958500,5780,5780,5780,5780,0
+20250324,133500,87958500,5780,5780,5780,5780,0
+20250324,133400,87958500,5780,5780,5780,5780,0
+20250324,133300,87958500,5780,5780,5780,5780,0
+20250324,133200,87958500,5780,5790,5790,5780,108
+20250324,133100,87334230,5800,5800,5800,5800,0
+20250324,133000,87334230,5800,5800,5800,5800,0
+20250324,132900,87334230,5800,5800,5800,5800,0
+20250324,132800,87334230,5800,5800,5800,5800,0
+20250324,132700,87334230,5800,5800,5800,5800,0
+20250324,132600,87334230,5800,5800,5800,5800,0
+20250324,132500,87334230,5800,5800,5800,5800,0
+20250324,132400,87334230,5800,5800,5800,5800,0
+20250324,132300,87334230,5800,5800,5800,5800,0
+20250324,132200,87334230,5800,5800,5800,5800,0
+20250324,132100,87334230,5800,5800,5800,5800,0
+20250324,132000,87334230,5800,5800,5800,5800,0
+20250324,131900,87334230,5800,5800,5800,5800,4
+20250324,131800,87311030,5800,5800,5800,5800,0
+20250324,131700,87311030,5800,5800,5800,5800,0
+20250324,131600,87311030,5800,5800,5800,5800,0
+20250324,131500,87311030,5800,5800,5800,5800,0
+20250324,131400,87311030,5800,5800,5800,5800,169
+20250324,131300,86330830,5780,5780,5780,5780,0
+20250324,131200,86330830,5780,5780,5780,5780,0
+20250324,131100,86330830,5780,5780,5780,5780,0
+20250324,131000,86330830,5780,5780,5780,5780,0
+20250324,130900,86330830,5780,5780,5780,5780,0
+20250324,130800,86330830,5780,5780,5780,5780,0
+20250324,130700,86330830,5780,5780,5780,5780,0
+20250324,130600,86330830,5780,5780,5780,5780,1
+20250324,130500,86325050,5780,5780,5780,5780,0
+20250324,130400,86325050,5780,5780,5780,5780,0
+20250324,130300,86325050,5780,5790,5790,5780,228
+20250324,130200,85007050,5800,5800,5800,5800,9
+20250324,130100,84954850,5810,5810,5810,5810,0
+20250324,130000,84954850,5810,5810,5810,5810,0
+20250324,125900,84954850,5810,5810,5810,5810,0
+20250324,125800,84954850,5810,5810,5810,5810,0
+20250324,125700,84954850,5810,5810,5810,5810,0
+20250324,125600,84954850,5810,5810,5810,5810,0
+20250324,125500,84954850,5810,5810,5810,5810,1
+20250324,125400,84949040,5810,5810,5810,5810,0
+20250324,125300,84949040,5810,5810,5810,5810,0
+20250324,125200,84949040,5810,5810,5810,5810,0
+20250324,125100,84949040,5810,5810,5810,5810,0
+20250324,125000,84949040,5810,5810,5810,5810,0
+20250324,124900,84949040,5810,5810,5810,5810,0
+20250324,124800,84949040,5810,5800,5810,5800,5
+20250324,124700,84920030,5800,5800,5800,5800,0
+20250324,124600,84920030,5800,5780,5800,5780,15
+20250324,124500,84833310,5800,5800,5800,5800,0
+20250324,124400,84833310,5800,5800,5800,5800,0
+20250324,124300,84833310,5800,5800,5800,5800,0
+20250324,124200,84833310,5800,5800,5800,5800,0
+20250324,124100,84833310,5800,5800,5800,5800,0
+20250324,124000,84833310,5800,5800,5800,5800,0
+20250324,123900,84833310,5800,5800,5800,5800,0
+20250324,123800,84833310,5800,5800,5800,5800,4
+20250324,123700,84810110,5800,5800,5800,5800,0
+20250324,123600,84810110,5800,5800,5800,5800,0
+20250324,123500,84810110,5800,5800,5800,5800,527
+20250324,123400,81753510,5800,5800,5800,5800,0
+20250324,123300,81753510,5800,5800,5800,5800,88
+20250324,123200,81243110,5790,5790,5790,5790,84
+20250324,123100,80756750,5790,5790,5790,5790,30
+20250324,123000,80583050,5790,5790,5790,5790,0
+20250324,122900,80583050,5790,5790,5790,5790,0
+20250324,122800,80583050,5790,5790,5790,5790,0
+20250324,122700,80583050,5790,5790,5790,5790,34
+20250324,122600,80386190,5790,5790,5790,5790,0
+20250324,122500,80386190,5790,5790,5790,5790,0
+20250324,122400,80386190,5790,5790,5790,5790,0
+20250324,122300,80386190,5790,5790,5790,5790,1
+20250324,122200,80380400,5790,5790,5790,5790,0
+20250324,122100,80380400,5790,5790,5790,5790,0
+20250324,122000,80380400,5790,5790,5790,5790,0
+20250324,121900,80380400,5790,5790,5790,5790,0
+20250324,121800,80380400,5790,5790,5790,5790,0
+20250324,121700,80380400,5790,5790,5790,5790,0
+20250324,121600,80380400,5790,5790,5790,5790,0
+20250324,121500,80380400,5790,5790,5790,5790,0
+20250324,121400,80380400,5790,5790,5790,5790,1
+20250324,121300,80374610,5770,5770,5770,5770,0
+20250324,121200,80374610,5770,5770,5770,5770,0
+20250324,121100,80374610,5770,5770,5770,5770,0
+20250324,121000,80374610,5770,5770,5770,5770,0
+20250324,120900,80374610,5770,5770,5770,5770,0
+20250324,120800,80374610,5770,5770,5770,5770,6
+20250324,120700,80339990,5770,5770,5770,5770,4
+20250324,120600,80316910,5770,5770,5770,5770,637
+20250324,120500,76641420,5770,5770,5770,5770,0
+20250324,120400,76641420,5770,5770,5770,5770,0
+20250324,120300,76641420,5770,5770,5770,5770,0
+20250324,120200,76641420,5770,5770,5770,5770,0
+20250324,120100,76641420,5770,5770,5770,5770,0
+20250324,120000,76641420,5770,5790,5790,5770,654
+20250324,115900,72866760,5800,5800,5800,5800,0
+20250324,115800,72866760,5800,5800,5800,5800,0
+20250324,115700,72866760,5800,5800,5800,5800,0
+20250324,115600,72866760,5800,5800,5800,5800,6
+20250324,115500,72831960,5800,5800,5800,5800,0
+20250324,115400,72831960,5800,5800,5800,5800,0
+20250324,115300,72831960,5800,5800,5800,5800,0
+20250324,115200,72831960,5800,5800,5800,5800,0
+20250324,115100,72831960,5800,5800,5800,5800,0
+20250324,115000,72831960,5800,5800,5800,5800,0
+20250324,114900,72831960,5800,5800,5800,5800,1
+20250324,114800,72826160,5800,5800,5800,5800,0
+20250324,114700,72826160,5800,5800,5800,5800,10
+20250324,114600,72768160,5800,5790,5800,5790,31
+20250324,114500,72588520,5780,5780,5780,5780,19
+20250324,114400,72478700,5770,5770,5770,5770,0
+20250324,114300,72478700,5770,5770,5770,5770,0
+20250324,114200,72478700,5770,5770,5770,5770,1
+20250324,114100,72472930,5760,5760,5760,5760,0
+20250324,114000,72472930,5760,5760,5760,5760,0
+20250324,113900,72472930,5760,5760,5760,5760,0
+20250324,113800,72472930,5760,5760,5760,5760,0
+20250324,113700,72472930,5760,5760,5760,5760,0
+20250324,113600,72472930,5760,5760,5760,5760,0
+20250324,113500,72472930,5760,5760,5760,5760,90
+20250324,113400,71954530,5760,5760,5760,5760,0
+20250324,113300,71954530,5760,5760,5760,5760,0
+20250324,113200,71954530,5760,5760,5760,5760,0
+20250324,113100,71954530,5760,5760,5760,5760,0
+20250324,113000,71954530,5760,5760,5760,5760,0
+20250324,112900,71954530,5760,5760,5760,5760,0
+20250324,112800,71954530,5760,5760,5760,5760,1
+20250324,112700,71948770,5780,5780,5780,5780,0
+20250324,112600,71948770,5780,5780,5780,5780,3
+20250324,112500,71931430,5790,5790,5790,5790,0
+20250324,112400,71931430,5790,5790,5790,5790,0
+20250324,112300,71931430,5790,5790,5790,5790,0
+20250324,112200,71931430,5790,5790,5790,5790,1
+20250324,112100,71925640,5760,5760,5760,5760,0
+20250324,112000,71925640,5760,5760,5760,5760,0
+20250324,111900,71925640,5760,5760,5760,5760,0
+20250324,111800,71925640,5760,5760,5760,5760,0
+20250324,111700,71925640,5760,5760,5760,5760,0
+20250324,111600,71925640,5760,5760,5760,5760,1
+20250324,111500,71919880,5760,5760,5760,5760,0
+20250324,111400,71919880,5760,5780,5780,5760,301
+20250324,111300,70186100,5780,5780,5780,5780,1
+20250324,111200,70180320,5760,5760,5760,5760,0
+20250324,111100,70180320,5760,5760,5760,5760,0
+20250324,111000,70180320,5760,5760,5760,5760,147
+20250324,110900,69333600,5770,5770,5770,5770,0
+20250324,110800,69333600,5770,5770,5770,5770,0
+20250324,110700,69333600,5770,5770,5770,5770,85
+20250324,110600,68843150,5770,5770,5770,5770,3
+20250324,110500,68825840,5760,5770,5770,5760,271
+20250324,110400,67264850,5770,5770,5770,5770,200
+20250324,110300,66110850,5780,5780,5780,5780,2
+20250324,110200,66099290,5790,5790,5790,5790,0
+20250324,110100,66099290,5790,5790,5790,5790,0
+20250324,110000,66099290,5790,5790,5790,5790,0
+20250324,105900,66099290,5790,5790,5790,5790,0
+20250324,105800,66099290,5790,5790,5790,5790,0
+20250324,105700,66099290,5790,5790,5790,5790,4
+20250324,105600,66076130,5790,5790,5790,5790,0
+20250324,105500,66076130,5790,5790,5790,5790,0
+20250324,105400,66076130,5790,5790,5790,5790,0
+20250324,105300,66076130,5790,5790,5790,5790,0
+20250324,105200,66076130,5790,5790,5790,5790,3
+20250324,105100,66058760,5790,5790,5790,5790,0
+20250324,105000,66058760,5790,5790,5790,5790,0
+20250324,104900,66058760,5790,5770,5790,5770,5
+20250324,104800,66029890,5780,5780,5780,5780,0
+20250324,104700,66029890,5780,5790,5790,5780,357
+20250324,104600,63965960,5790,5790,5790,5790,0
+20250324,104500,63965960,5790,5790,5790,5790,0
+20250324,104400,63965960,5790,5790,5790,5790,0
+20250324,104300,63965960,5790,5790,5790,5790,0
+20250324,104200,63965960,5790,5790,5790,5790,11
+20250324,104100,63902270,5790,5790,5790,5790,0
+20250324,104000,63902270,5790,5790,5790,5790,44
+20250324,103900,63647510,5800,5800,5800,5800,0
+20250324,103800,63647510,5800,5800,5800,5800,1
+20250324,103700,63641710,5790,5800,5800,5790,3
+20250324,103600,63624320,5800,5800,5800,5800,1
+20250324,103500,63618520,5810,5810,5810,5810,0
+20250324,103400,63618520,5810,5810,5810,5810,0
+20250324,103300,63618520,5810,5810,5810,5810,0
+20250324,103200,63618520,5810,5800,5810,5800,182
+20250324,103100,62562910,5790,5800,5800,5790,3
+20250324,103000,62545530,5800,5800,5800,5800,0
+20250324,102900,62545530,5800,5800,5800,5800,0
+20250324,102800,62545530,5800,5800,5800,5800,0
+20250324,102700,62545530,5800,5800,5800,5800,0
+20250324,102600,62545530,5800,5790,5800,5790,31
+20250324,102500,62365990,5790,5790,5790,5790,0
+20250324,102400,62365990,5790,5800,5800,5790,10
+20250324,102300,62308040,5800,5800,5800,5800,1
+20250324,102200,62302240,5790,5790,5790,5790,30
+20250324,102100,62128540,5800,5800,5800,5800,0
+20250324,102000,62128540,5800,5800,5800,5800,7
+20250324,101900,62087940,5800,5790,5800,5790,5
+20250324,101800,62058980,5790,5790,5790,5790,276
+20250324,101700,60460940,5800,5800,5800,5800,0
+20250324,101600,60460940,5800,5800,5800,5800,0
+20250324,101500,60460940,5800,5800,5800,5800,0
+20250324,101400,60460940,5800,5800,5800,5800,0
+20250324,101300,60460940,5800,5800,5800,5800,1
+20250324,101200,60455140,5810,5810,5810,5810,0
+20250324,101100,60455140,5810,5810,5810,5810,0
+20250324,101000,60455140,5810,5810,5810,5810,1
+20250324,100900,60449330,5820,5820,5820,5820,0
+20250324,100800,60449330,5820,5820,5820,5820,111
+20250324,100700,59803310,5810,5810,5810,5810,0
+20250324,100600,59803310,5810,5820,5820,5810,6
+20250324,100500,59768410,5820,5820,5820,5820,0
+20250324,100400,59768410,5820,5820,5820,5820,0
+20250324,100300,59768410,5820,5820,5820,5820,0
+20250324,100200,59768410,5820,5820,5820,5820,153
+20250324,100100,58877950,5820,5810,5820,5810,231
+20250324,100000,57535420,5810,5810,5810,5810,4
+20250324,095900,57512180,5800,5800,5800,5800,0
+20250324,095800,57512180,5800,5800,5800,5800,6
+20250324,095700,57477380,5800,5800,5800,5800,0
+20250324,095600,57477380,5800,5800,5800,5800,4
+20250324,095500,57454180,5810,5810,5810,5810,0
+20250324,095400,57454180,5810,5810,5810,5810,1
+20250324,095300,57448370,5790,5790,5790,5790,0
+20250324,095200,57448370,5790,5780,5790,5780,12
+20250324,095100,57378950,5770,5770,5770,5770,466
+20250324,095000,54690130,5780,5780,5780,5780,45
+20250324,094900,54430030,5780,5780,5780,5780,121
+20250324,094800,53730650,5800,5800,5800,5800,0
+20250324,094700,53730650,5800,5820,5820,5790,282
+20250324,094600,52095860,5820,5830,5850,5820,489
+20250324,094500,49249710,5880,5830,5880,5830,1035
+20250324,094400,43189520,5830,5820,5830,5820,33
+20250324,094300,42997280,5820,5820,5820,5820,0
+20250324,094200,42997280,5820,5810,5820,5810,5
+20250324,094100,42968220,5780,5820,5820,5780,5
+20250324,094000,42939280,5820,5790,5820,5790,1000
+20250324,093900,37129530,5790,5790,5790,5790,1
+20250324,093800,37123740,5790,5790,5790,5790,1
+20250324,093700,37117950,5770,5780,5780,5770,19
+20250324,093600,37008310,5780,5790,5790,5780,87
+20250324,093500,36504600,5810,5810,5810,5810,0
+20250324,093400,36504600,5810,5810,5810,5810,0
+20250324,093300,36504600,5810,5810,5810,5810,1
+20250324,093200,36498790,5810,5810,5810,5810,10
+20250324,093100,36440690,5820,5820,5820,5820,0
+20250324,093000,36440690,5820,5790,5820,5790,269
+20250324,092900,34880010,5800,5800,5800,5800,0
+20250324,092800,34880010,5800,5800,5800,5800,0
+20250324,092700,34880010,5800,5800,5800,5800,164
+20250324,092600,33928810,5800,5800,5800,5800,136
+20250324,092500,33140010,5800,5800,5800,5800,91
+20250324,092400,32612210,5800,5800,5800,5800,209
+20250324,092300,31400010,5820,5820,5820,5820,102
+20250324,092200,30806370,5820,5820,5820,5820,0
+20250324,092100,30806370,5820,5790,5820,5790,4
+20250324,092000,30783180,5790,5790,5820,5790,80
+20250324,091900,30319050,5790,5800,5800,5790,249
+20250324,091800,28874960,5810,5810,5810,5810,318
+20250324,091700,27027380,5800,5800,5810,5800,267
+20250324,091600,25478010,5810,5800,5810,5800,227
+20250324,091500,24160140,5800,5780,5800,5780,323
+20250324,091400,22289640,5770,5740,5770,5735,598
+20250324,091300,18848990,5750,5750,5750,5750,2
+20250324,091200,18837490,5750,5750,5750,5750,10
+20250324,091100,18779990,5740,5720,5740,5720,378
+20250324,091000,16614270,5720,5720,5720,5720,4
+20250324,090900,16591390,5720,5710,5720,5710,59
+20250324,090800,16254440,5720,5710,5720,5700,78
+20250324,090700,15809670,5720,5700,5720,5700,222
+20250324,090600,14542320,5700,5735,5735,5700,485
+20250324,090500,11776350,5760,5760,5760,5760,0
+20250324,090400,11776350,5760,5720,5760,5710,116
+20250324,090300,11112830,5710,5760,5760,5710,54
+20250324,090200,10802790,5760,5730,5760,5730,36
+20250324,090100,10596480,5770,5800,5800,5770,434
+20250324,090000,8092270,5790,5720,5790,5720,1413

464580/min/candle-20250325.csv

@@ -0,0 +1,772 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,215000,146514215,5800,5800,5800,5800,690
+20250325,214900,146514215,5800,5800,5800,5800,0
+20250325,214800,146514215,5800,5800,5800,5800,0
+20250325,214700,146514215,5800,5800,5800,5800,0
+20250325,214600,146514215,5800,5800,5800,5800,0
+20250325,214500,146514215,5800,5800,5800,5800,0
+20250325,214400,146514215,5800,5800,5800,5800,0
+20250325,214300,146514215,5800,5800,5800,5800,0
+20250325,214200,146514215,5800,5800,5800,5800,0
+20250325,214100,146514215,5800,5800,5800,5800,0
+20250325,214000,146514215,5800,5800,5800,5800,0
+20250325,213900,146514215,5800,5800,5800,5800,0
+20250325,213800,146514215,5800,5800,5800,5800,0
+20250325,213700,146514215,5800,5800,5800,5800,0
+20250325,213600,146514215,5800,5800,5800,5800,0
+20250325,213500,146514215,5800,5800,5800,5800,0
+20250325,213400,146514215,5800,5800,5800,5800,0
+20250325,213300,146514215,5800,5800,5800,5800,0
+20250325,213200,146514215,5800,5800,5800,5800,0
+20250325,213100,146514215,5800,5800,5800,5800,0
+20250325,213000,146514215,5800,5800,5800,5800,0
+20250325,212900,146514215,5800,5800,5800,5800,0
+20250325,212800,146514215,5800,5800,5800,5800,0
+20250325,212700,146514215,5800,5800,5800,5800,0
+20250325,212600,146514215,5800,5800,5800,5800,0
+20250325,212500,146514215,5800,5800,5800,5800,0
+20250325,212400,146514215,5800,5800,5800,5800,0
+20250325,212300,146514215,5800,5800,5800,5800,0
+20250325,212200,146514215,5800,5800,5800,5800,0
+20250325,212100,146514215,5800,5800,5800,5800,0
+20250325,212000,146514215,5800,5800,5800,5800,690
+20250325,211900,146514215,5800,5800,5800,5800,0
+20250325,211800,146514215,5800,5800,5800,5800,0
+20250325,211700,146514215,5800,5800,5800,5800,0
+20250325,211600,146514215,5800,5800,5800,5800,0
+20250325,211500,146514215,5800,5800,5800,5800,0
+20250325,211400,146514215,5800,5800,5800,5800,0
+20250325,211300,146514215,5800,5800,5800,5800,0
+20250325,211200,146514215,5800,5800,5800,5800,0
+20250325,211100,146514215,5800,5800,5800,5800,0
+20250325,211000,146514215,5800,5800,5800,5800,0
+20250325,210900,146514215,5800,5800,5800,5800,0
+20250325,210800,146514215,5800,5800,5800,5800,0
+20250325,210700,146514215,5800,5800,5800,5800,0
+20250325,210600,146514215,5800,5800,5800,5800,0
+20250325,210500,146514215,5800,5800,5800,5800,0
+20250325,210400,146514215,5800,5800,5800,5800,0
+20250325,210300,146514215,5800,5800,5800,5800,0
+20250325,210200,146514215,5800,5800,5800,5800,0
+20250325,210100,146514215,5800,5800,5800,5800,0
+20250325,210000,146514215,5800,5800,5800,5800,0
+20250325,205900,146514215,5800,5800,5800,5800,0
+20250325,205800,146514215,5800,5800,5800,5800,0
+20250325,205700,146514215,5800,5800,5800,5800,0
+20250325,205600,146514215,5800,5800,5800,5800,0
+20250325,205500,146514215,5800,5800,5800,5800,0
+20250325,205400,146514215,5800,5800,5800,5800,0
+20250325,205300,146514215,5800,5800,5800,5800,0
+20250325,205200,146514215,5800,5800,5800,5800,0
+20250325,205100,146514215,5800,5800,5800,5800,0
+20250325,205000,146514215,5800,5800,5800,5800,690
+20250325,204900,146514215,5800,5800,5800,5800,0
+20250325,204800,146514215,5800,5800,5800,5800,0
+20250325,204700,146514215,5800,5800,5800,5800,0
+20250325,204600,146514215,5800,5800,5800,5800,0
+20250325,204500,146514215,5800,5800,5800,5800,0
+20250325,204400,146514215,5800,5800,5800,5800,0
+20250325,204300,146514215,5800,5800,5800,5800,0
+20250325,204200,146514215,5800,5800,5800,5800,0
+20250325,204100,146514215,5800,5800,5800,5800,0
+20250325,204000,146514215,5800,5800,5800,5800,0
+20250325,203900,146514215,5800,5800,5800,5800,0
+20250325,203800,146514215,5800,5800,5800,5800,0
+20250325,203700,146514215,5800,5800,5800,5800,0
+20250325,203600,146514215,5800,5800,5800,5800,0
+20250325,203500,146514215,5800,5800,5800,5800,0
+20250325,203400,146514215,5800,5800,5800,5800,0
+20250325,203300,146514215,5800,5800,5800,5800,0
+20250325,203200,146514215,5800,5800,5800,5800,0
+20250325,203100,146514215,5800,5800,5800,5800,0
+20250325,203000,146514215,5800,5800,5800,5800,0
+20250325,202900,146514215,5800,5800,5800,5800,0
+20250325,202800,146514215,5800,5800,5800,5800,0
+20250325,202700,146514215,5800,5800,5800,5800,0
+20250325,202600,146514215,5800,5800,5800,5800,0
+20250325,202500,146514215,5800,5800,5800,5800,0
+20250325,202400,146514215,5800,5800,5800,5800,0
+20250325,202300,146514215,5800,5800,5800,5800,0
+20250325,202200,146514215,5800,5800,5800,5800,0
+20250325,202100,146514215,5800,5800,5800,5800,0
+20250325,202000,146514215,5800,5800,5800,5800,690
+20250325,201900,146514215,5800,5800,5800,5800,0
+20250325,201800,146514215,5800,5800,5800,5800,0
+20250325,201700,146514215,5800,5800,5800,5800,0
+20250325,201600,146514215,5800,5800,5800,5800,0
+20250325,201500,146514215,5800,5800,5800,5800,0
+20250325,201400,146514215,5800,5800,5800,5800,0
+20250325,201300,146514215,5800,5800,5800,5800,0
+20250325,201200,146514215,5800,5800,5800,5800,0
+20250325,201100,146514215,5800,5800,5800,5800,0
+20250325,201000,146514215,5800,5800,5800,5800,0
+20250325,200900,146514215,5800,5800,5800,5800,0
+20250325,200800,146514215,5800,5800,5800,5800,0
+20250325,200700,146514215,5800,5800,5800,5800,0
+20250325,200600,146514215,5800,5800,5800,5800,0
+20250325,200500,146514215,5800,5800,5800,5800,0
+20250325,200400,146514215,5800,5800,5800,5800,0
+20250325,200300,146514215,5800,5800,5800,5800,0
+20250325,200200,146514215,5800,5800,5800,5800,0
+20250325,200100,146514215,5800,5800,5800,5800,0
+20250325,200000,146514215,5800,5800,5800,5800,0
+20250325,195900,146514215,5800,5800,5800,5800,0
+20250325,195800,146514215,5800,5800,5800,5800,0
+20250325,195700,146514215,5800,5800,5800,5800,0
+20250325,195600,146514215,5800,5800,5800,5800,0
+20250325,195500,146514215,5800,5800,5800,5800,0
+20250325,195400,146514215,5800,5800,5800,5800,0
+20250325,195300,146514215,5800,5800,5800,5800,0
+20250325,195200,146514215,5800,5800,5800,5800,0
+20250325,195100,146514215,5800,5800,5800,5800,0
+20250325,195000,146514215,5800,5800,5800,5800,690
+20250325,194900,146514215,5800,5800,5800,5800,0
+20250325,194800,146514215,5800,5800,5800,5800,0
+20250325,194700,146514215,5800,5800,5800,5800,0
+20250325,194600,146514215,5800,5800,5800,5800,0
+20250325,194500,146514215,5800,5800,5800,5800,0
+20250325,194400,146514215,5800,5800,5800,5800,0
+20250325,194300,146514215,5800,5800,5800,5800,0
+20250325,194200,146514215,5800,5800,5800,5800,0
+20250325,194100,146514215,5800,5800,5800,5800,0
+20250325,194000,146514215,5800,5800,5800,5800,0
+20250325,193900,146514215,5800,5800,5800,5800,0
+20250325,193800,146514215,5800,5800,5800,5800,0
+20250325,193700,146514215,5800,5800,5800,5800,0
+20250325,193600,146514215,5800,5800,5800,5800,0
+20250325,193500,146514215,5800,5800,5800,5800,0
+20250325,193400,146514215,5800,5800,5800,5800,0
+20250325,193300,146514215,5800,5800,5800,5800,0
+20250325,193200,146514215,5800,5800,5800,5800,0
+20250325,193100,146514215,5800,5800,5800,5800,0
+20250325,193000,146514215,5800,5800,5800,5800,0
+20250325,192900,146514215,5800,5800,5800,5800,0
+20250325,192800,146514215,5800,5800,5800,5800,0
+20250325,192700,146514215,5800,5800,5800,5800,0
+20250325,192600,146514215,5800,5800,5800,5800,0
+20250325,192500,146514215,5800,5800,5800,5800,0
+20250325,192400,146514215,5800,5800,5800,5800,0
+20250325,192300,146514215,5800,5800,5800,5800,0
+20250325,192200,146514215,5800,5800,5800,5800,0
+20250325,192100,146514215,5800,5800,5800,5800,0
+20250325,192000,146514215,5800,5800,5800,5800,690
+20250325,191900,146514215,5800,5800,5800,5800,0
+20250325,191800,146514215,5800,5800,5800,5800,0
+20250325,191700,146514215,5800,5800,5800,5800,0
+20250325,191600,146514215,5800,5800,5800,5800,0
+20250325,191500,146514215,5800,5800,5800,5800,0
+20250325,191400,146514215,5800,5800,5800,5800,0
+20250325,191300,146514215,5800,5800,5800,5800,0
+20250325,191200,146514215,5800,5800,5800,5800,0
+20250325,191100,146514215,5800,5800,5800,5800,0
+20250325,191000,146514215,5800,5800,5800,5800,0
+20250325,190900,146514215,5800,5800,5800,5800,0
+20250325,190800,146514215,5800,5800,5800,5800,0
+20250325,190700,146514215,5800,5800,5800,5800,0
+20250325,190600,146514215,5800,5800,5800,5800,0
+20250325,190500,146514215,5800,5800,5800,5800,0
+20250325,190400,146514215,5800,5800,5800,5800,0
+20250325,190300,146514215,5800,5800,5800,5800,0
+20250325,190200,146514215,5800,5800,5800,5800,0
+20250325,190100,146514215,5800,5800,5800,5800,0
+20250325,190000,146514215,5800,5800,5800,5800,0
+20250325,185900,146514215,5800,5800,5800,5800,0
+20250325,185800,146514215,5800,5800,5800,5800,0
+20250325,185700,146514215,5800,5800,5800,5800,0
+20250325,185600,146514215,5800,5800,5800,5800,0
+20250325,185500,146514215,5800,5800,5800,5800,0
+20250325,185400,146514215,5800,5800,5800,5800,0
+20250325,185300,146514215,5800,5800,5800,5800,0
+20250325,185200,146514215,5800,5800,5800,5800,0
+20250325,185100,146514215,5800,5800,5800,5800,0
+20250325,185000,146514215,5800,5800,5800,5800,690
+20250325,184900,146514215,5800,5800,5800,5800,0
+20250325,184800,146514215,5800,5800,5800,5800,0
+20250325,184700,146514215,5800,5800,5800,5800,0
+20250325,184600,146514215,5800,5800,5800,5800,0
+20250325,184500,146514215,5800,5800,5800,5800,0
+20250325,184400,146514215,5800,5800,5800,5800,0
+20250325,184300,146514215,5800,5800,5800,5800,0
+20250325,184200,146514215,5800,5800,5800,5800,0
+20250325,184100,146514215,5800,5800,5800,5800,0
+20250325,184000,146514215,5800,5800,5800,5800,0
+20250325,183900,146514215,5800,5800,5800,5800,0
+20250325,183800,146514215,5800,5800,5800,5800,0
+20250325,183700,146514215,5800,5800,5800,5800,0
+20250325,183600,146514215,5800,5800,5800,5800,0
+20250325,183500,146514215,5800,5800,5800,5800,0
+20250325,183400,146514215,5800,5800,5800,5800,0
+20250325,183300,146514215,5800,5800,5800,5800,0
+20250325,183200,146514215,5800,5800,5800,5800,0
+20250325,183100,146514215,5800,5800,5800,5800,0
+20250325,183000,146514215,5800,5800,5800,5800,0
+20250325,182900,146514215,5800,5800,5800,5800,0
+20250325,182800,146514215,5800,5800,5800,5800,0
+20250325,182700,146514215,5800,5800,5800,5800,0
+20250325,182600,146514215,5800,5800,5800,5800,0
+20250325,182500,146514215,5800,5800,5800,5800,0
+20250325,182400,146514215,5800,5800,5800,5800,0
+20250325,182300,146514215,5800,5800,5800,5800,0
+20250325,182200,146514215,5800,5800,5800,5800,0
+20250325,182100,146514215,5800,5800,5800,5800,0
+20250325,182000,146514215,5800,5800,5800,5800,690
+20250325,181900,146514215,5800,5800,5800,5800,0
+20250325,181800,146514215,5800,5800,5800,5800,0
+20250325,181700,146514215,5800,5800,5800,5800,0
+20250325,181600,146514215,5800,5800,5800,5800,0
+20250325,181500,146514215,5800,5800,5800,5800,0
+20250325,181400,146514215,5800,5800,5800,5800,0
+20250325,181300,146514215,5800,5800,5800,5800,0
+20250325,181200,146514215,5800,5800,5800,5800,0
+20250325,181100,146514215,5800,5800,5800,5800,0
+20250325,181000,146514215,5800,5800,5800,5800,0
+20250325,180900,146514215,5800,5800,5800,5800,0
+20250325,180800,146514215,5800,5800,5800,5800,0
+20250325,180700,146514215,5800,5800,5800,5800,0
+20250325,180600,146514215,5800,5800,5800,5800,0
+20250325,180500,146514215,5800,5800,5800,5800,0
+20250325,180400,146514215,5800,5800,5800,5800,0
+20250325,180300,146514215,5800,5800,5800,5800,0
+20250325,180200,146514215,5800,5800,5800,5800,0
+20250325,180100,146514215,5800,5800,5800,5800,0
+20250325,180000,146514215,5800,5800,5800,5800,0
+20250325,175900,146514215,5800,5800,5800,5800,0
+20250325,175800,146514215,5800,5800,5800,5800,0
+20250325,175700,146514215,5800,5800,5800,5800,0
+20250325,175600,146514215,5800,5800,5800,5800,0
+20250325,175500,146514215,5800,5800,5800,5800,0
+20250325,175400,146514215,5800,5800,5800,5800,0
+20250325,175300,146514215,5800,5800,5800,5800,0
+20250325,175200,146514215,5800,5800,5800,5800,0
+20250325,175100,146514215,5800,5800,5800,5800,0
+20250325,175000,146514215,5800,5800,5800,5800,690
+20250325,174900,146514215,5800,5800,5800,5800,0
+20250325,174800,146514215,5800,5800,5800,5800,0
+20250325,174700,146514215,5800,5800,5800,5800,0
+20250325,174600,146514215,5800,5800,5800,5800,0
+20250325,174500,146514215,5800,5800,5800,5800,0
+20250325,174400,146514215,5800,5800,5800,5800,0
+20250325,174300,146514215,5800,5800,5800,5800,0
+20250325,174200,146514215,5800,5800,5800,5800,0
+20250325,174100,146514215,5800,5800,5800,5800,0
+20250325,174000,146514215,5800,5800,5800,5800,0
+20250325,173900,146514215,5800,5800,5800,5800,0
+20250325,173800,146514215,5800,5800,5800,5800,0
+20250325,173700,146514215,5800,5800,5800,5800,0
+20250325,173600,146514215,5800,5800,5800,5800,0
+20250325,173500,146514215,5800,5800,5800,5800,0
+20250325,173400,146514215,5800,5800,5800,5800,0
+20250325,173300,146514215,5800,5800,5800,5800,0
+20250325,173200,146514215,5800,5800,5800,5800,0
+20250325,173100,146514215,5800,5800,5800,5800,0
+20250325,173000,146514215,5800,5800,5800,5800,0
+20250325,172900,146514215,5800,5800,5800,5800,0
+20250325,172800,146514215,5800,5800,5800,5800,0
+20250325,172700,146514215,5800,5800,5800,5800,0
+20250325,172600,146514215,5800,5800,5800,5800,0
+20250325,172500,146514215,5800,5800,5800,5800,0
+20250325,172400,146514215,5800,5800,5800,5800,0
+20250325,172300,146514215,5800,5800,5800,5800,0
+20250325,172200,146514215,5800,5800,5800,5800,0
+20250325,172100,146514215,5800,5800,5800,5800,0
+20250325,172000,146514215,5800,5800,5800,5800,690
+20250325,171900,146514215,5800,5800,5800,5800,0
+20250325,171800,146514215,5800,5800,5800,5800,0
+20250325,171700,146514215,5800,5800,5800,5800,0
+20250325,171600,146514215,5800,5800,5800,5800,0
+20250325,171500,146514215,5800,5800,5800,5800,0
+20250325,171400,146514215,5800,5800,5800,5800,0
+20250325,171300,146514215,5800,5800,5800,5800,0
+20250325,171200,146514215,5800,5800,5800,5800,0
+20250325,171100,146514215,5800,5800,5800,5800,0
+20250325,171000,146514215,5800,5800,5800,5800,0
+20250325,170900,146514215,5800,5800,5800,5800,0
+20250325,170800,146514215,5800,5800,5800,5800,0
+20250325,170700,146514215,5800,5800,5800,5800,0
+20250325,170600,146514215,5800,5800,5800,5800,0
+20250325,170500,146514215,5800,5800,5800,5800,0
+20250325,170400,146514215,5800,5800,5800,5800,0
+20250325,170300,146514215,5800,5800,5800,5800,0
+20250325,170200,146514215,5800,5800,5800,5800,0
+20250325,170100,146514215,5800,5800,5800,5800,0
+20250325,170000,146514215,5800,5800,5800,5800,0
+20250325,165900,146514215,5800,5800,5800,5800,0
+20250325,165800,146514215,5800,5800,5800,5800,0
+20250325,165700,146514215,5800,5800,5800,5800,0
+20250325,165600,146514215,5800,5800,5800,5800,0
+20250325,165500,146514215,5800,5800,5800,5800,0
+20250325,165400,146514215,5800,5800,5800,5800,0
+20250325,165300,146514215,5800,5800,5800,5800,0
+20250325,165200,146514215,5800,5800,5800,5800,0
+20250325,165100,146514215,5800,5800,5800,5800,0
+20250325,165000,146514215,5800,5800,5800,5800,690
+20250325,164900,146514215,5800,5800,5800,5800,0
+20250325,164800,146514215,5800,5800,5800,5800,0
+20250325,164700,146514215,5800,5800,5800,5800,0
+20250325,164600,146514215,5800,5800,5800,5800,0
+20250325,164500,146514215,5800,5800,5800,5800,0
+20250325,164400,146514215,5800,5800,5800,5800,0
+20250325,164300,146514215,5800,5800,5800,5800,0
+20250325,164200,146514215,5800,5800,5800,5800,0
+20250325,164100,146514215,5800,5800,5800,5800,0
+20250325,164000,146514215,5800,5800,5800,5800,0
+20250325,163900,146514215,5800,5800,5800,5800,0
+20250325,163800,146514215,5800,5800,5800,5800,0
+20250325,163700,146514215,5800,5800,5800,5800,0
+20250325,163600,146514215,5800,5800,5800,5800,0
+20250325,163500,146514215,5800,5800,5800,5800,0
+20250325,163400,146514215,5800,5800,5800,5800,0
+20250325,163300,146514215,5800,5800,5800,5800,0
+20250325,163200,146514215,5800,5800,5800,5800,0
+20250325,163100,146514215,5800,5800,5800,5800,0
+20250325,163000,146514215,5800,5800,5800,5800,0
+20250325,162900,146514215,5800,5800,5800,5800,0
+20250325,162800,146514215,5800,5800,5800,5800,0
+20250325,162700,146514215,5800,5800,5800,5800,0
+20250325,162600,146514215,5800,5800,5800,5800,0
+20250325,162500,146514215,5800,5800,5800,5800,0
+20250325,162400,146514215,5800,5800,5800,5800,0
+20250325,162300,146514215,5800,5800,5800,5800,0
+20250325,162200,146514215,5800,5800,5800,5800,0
+20250325,162100,146514215,5800,5800,5800,5800,0
+20250325,162000,146514215,5800,5800,5800,5800,690
+20250325,161900,146514215,5800,5800,5800,5800,0
+20250325,161800,146514215,5800,5800,5800,5800,0
+20250325,161700,146514215,5800,5800,5800,5800,0
+20250325,161600,146514215,5800,5800,5800,5800,0
+20250325,161500,146514215,5800,5800,5800,5800,0
+20250325,161400,146514215,5800,5800,5800,5800,0
+20250325,161300,146514215,5800,5800,5800,5800,0
+20250325,161200,146514215,5800,5800,5800,5800,0
+20250325,161100,146514215,5800,5800,5800,5800,0
+20250325,161000,146514215,5800,5800,5800,5800,0
+20250325,160900,146514215,5800,5800,5800,5800,0
+20250325,160800,146514215,5800,5800,5800,5800,0
+20250325,160700,146514215,5800,5800,5800,5800,0
+20250325,160600,146514215,5800,5800,5800,5800,0
+20250325,160500,146514215,5800,5800,5800,5800,0
+20250325,160400,146514215,5800,5800,5800,5800,0
+20250325,160300,146514215,5800,5800,5800,5800,0
+20250325,160200,146514215,5800,5800,5800,5800,0
+20250325,160100,146514215,5800,5800,5800,5800,0
+20250325,160000,146514215,5800,5800,5800,5800,0
+20250325,155900,146514215,5800,5800,5800,5800,0
+20250325,155800,146514215,5800,5800,5800,5800,0
+20250325,155700,146514215,5800,5800,5800,5800,0
+20250325,155600,146514215,5800,5800,5800,5800,0
+20250325,155500,146514215,5800,5800,5800,5800,0
+20250325,155400,146514215,5800,5800,5800,5800,0
+20250325,155300,146514215,5800,5800,5800,5800,0
+20250325,155200,146514215,5800,5800,5800,5800,0
+20250325,155100,146514215,5800,5800,5800,5800,0
+20250325,155000,146514215,5800,5800,5800,5800,690
+20250325,154900,146514215,5800,5800,5800,5800,0
+20250325,154800,146514215,5800,5800,5800,5800,0
+20250325,154700,146514215,5800,5800,5800,5800,0
+20250325,154600,146514215,5800,5800,5800,5800,0
+20250325,154500,146514215,5800,5800,5800,5800,0
+20250325,154400,146514215,5800,5800,5800,5800,0
+20250325,154300,146514215,5800,5800,5800,5800,0
+20250325,154200,146514215,5800,5800,5800,5800,0
+20250325,154100,146514215,5800,5800,5800,5800,0
+20250325,154000,146514215,5800,5800,5800,5800,0
+20250325,153900,146514215,5800,5800,5800,5800,0
+20250325,153800,146514215,5800,5800,5800,5800,0
+20250325,153700,146514215,5800,5800,5800,5800,0
+20250325,153600,146514215,5800,5800,5800,5800,0
+20250325,153500,146514215,5800,5800,5800,5800,0
+20250325,153400,146514215,5800,5800,5800,5800,0
+20250325,153300,146514215,5800,5800,5800,5800,0
+20250325,153200,146514215,5800,5800,5800,5800,0
+20250325,153100,146514215,5800,5800,5800,5800,0
+20250325,153000,146514215,5800,5800,5800,5800,690
+20250325,152900,142512215,5800,5800,5800,5800,0
+20250325,152800,142512215,5800,5800,5800,5800,0
+20250325,152700,142512215,5800,5800,5800,5800,0
+20250325,152600,142512215,5800,5800,5800,5800,0
+20250325,152500,142512215,5800,5800,5800,5800,0
+20250325,152400,142512215,5800,5800,5800,5800,0
+20250325,152300,142512215,5800,5800,5800,5800,0
+20250325,152200,142512215,5800,5800,5800,5800,0
+20250325,152100,142512215,5800,5800,5800,5800,0
+20250325,152000,142512215,5800,5800,5800,5800,0
+20250325,151900,142512215,5800,5800,5800,5760,118
+20250325,151800,141830495,5800,5800,5800,5800,2
+20250325,151700,141818895,5800,5800,5800,5800,1
+20250325,151600,141813095,5800,5780,5800,5780,3
+20250325,151500,141795725,5770,5800,5800,5770,2
+20250325,151400,141784155,5800,5800,5800,5800,1
+20250325,151300,141778355,5800,5800,5800,5800,0
+20250325,151200,141778355,5800,5770,5800,5760,301
+20250325,151100,140042975,5800,5800,5800,5800,1
+20250325,151000,140037175,5790,5790,5790,5790,1
+20250325,150900,140031385,5770,5790,5790,5770,301
+20250325,150800,138294215,5800,5800,5800,5800,0
+20250325,150700,138294215,5800,5800,5800,5800,0
+20250325,150600,138294215,5800,5800,5800,5800,2
+20250325,150500,138282615,5800,5800,5800,5800,0
+20250325,150400,138282615,5800,5800,5800,5800,0
+20250325,150300,138282615,5800,5800,5800,5800,10
+20250325,150200,138224615,5800,5800,5800,5800,2
+20250325,150100,138213015,5800,5800,5800,5800,0
+20250325,150000,138213015,5800,5800,5800,5800,1
+20250325,145900,138207215,5800,5800,5800,5800,10
+20250325,145800,138149215,5790,5790,5790,5790,2
+20250325,145700,138137635,5800,5800,5800,5800,7
+20250325,145600,138097035,5800,5800,5800,5800,1
+20250325,145500,138091235,5790,5790,5790,5790,0
+20250325,145400,138091235,5790,5790,5790,5790,0
+20250325,145300,138091235,5790,5790,5790,5790,0
+20250325,145200,138091235,5790,5790,5790,5790,0
+20250325,145100,138091235,5790,5790,5790,5790,0
+20250325,145000,138091235,5790,5790,5790,5790,0
+20250325,144900,138091235,5790,5790,5790,5790,0
+20250325,144800,138091235,5790,5790,5790,5790,300
+20250325,144700,136354235,5810,5810,5810,5810,0
+20250325,144600,136354235,5810,5810,5810,5810,0
+20250325,144500,136354235,5810,5810,5810,5810,0
+20250325,144400,136354235,5810,5810,5810,5810,0
+20250325,144300,136354235,5810,5810,5810,5810,1
+20250325,144200,136348425,5790,5790,5790,5790,209
+20250325,144100,135138315,5770,5770,5770,5770,0
+20250325,144000,135138315,5770,5770,5770,5770,0
+20250325,143900,135138315,5770,5770,5770,5770,3
+20250325,143800,135121005,5780,5780,5780,5780,2
+20250325,143700,135109445,5770,5770,5770,5770,69
+20250325,143600,134711315,5770,5770,5770,5770,0
+20250325,143500,134711315,5770,5770,5770,5770,90
+20250325,143400,134192015,5790,5790,5790,5790,0
+20250325,143300,134192015,5790,5790,5790,5790,1
+20250325,143200,134186225,5770,5770,5770,5770,0
+20250325,143100,134186225,5770,5770,5770,5770,0
+20250325,143000,134186225,5770,5770,5770,5770,263
+20250325,142900,132668715,5760,5760,5760,5760,0
+20250325,142800,132668715,5760,5760,5760,5760,1
+20250325,142700,132662955,5760,5760,5760,5760,0
+20250325,142600,132662955,5760,5760,5760,5760,110
+20250325,142500,132029355,5750,5750,5750,5750,0
+20250325,142400,132029355,5750,5750,5750,5750,0
+20250325,142300,132029355,5750,5750,5750,5750,10
+20250325,142200,131971855,5750,5760,5760,5750,200
+20250325,142100,130821545,5780,5780,5780,5780,350
+20250325,142000,128798545,5790,5790,5790,5790,0
+20250325,141900,128798545,5790,5790,5790,5790,0
+20250325,141800,128798545,5790,5780,5790,5780,21
+20250325,141700,128677155,5780,5780,5780,5780,0
+20250325,141600,128677155,5780,5780,5780,5780,0
+20250325,141500,128677155,5780,5780,5780,5780,2
+20250325,141400,128665595,5750,5750,5750,5750,0
+20250325,141300,128665595,5750,5750,5750,5750,0
+20250325,141200,128665595,5750,5750,5750,5750,0
+20250325,141100,128665595,5750,5750,5750,5750,0
+20250325,141000,128665595,5750,5750,5750,5750,0
+20250325,140900,128665595,5750,5750,5750,5750,144
+20250325,140800,127837595,5790,5780,5790,5780,3
+20250325,140700,127820245,5780,5770,5780,5770,4
+20250325,140600,127797145,5760,5760,5760,5760,44
+20250325,140500,127543705,5760,5760,5760,5760,0
+20250325,140400,127543705,5760,5760,5760,5760,0
+20250325,140300,127543705,5760,5760,5760,5760,0
+20250325,140200,127543705,5760,5760,5760,5760,0
+20250325,140100,127543705,5760,5760,5760,5760,1800
+20250325,140000,117175705,5760,5760,5760,5760,74
+20250325,135900,116749465,5760,5760,5760,5760,100
+20250325,135800,116173465,5760,5760,5760,5760,6
+20250325,135700,116138905,5760,5760,5760,5760,0
+20250325,135600,116138905,5760,5770,5770,5760,1000
+20250325,135500,110376805,5770,5770,5770,5770,0
+20250325,135400,110376805,5770,5770,5770,5770,0
+20250325,135300,110376805,5770,5770,5770,5770,0
+20250325,135200,110376805,5770,5770,5770,5770,182
+20250325,135100,109326665,5770,5770,5770,5770,0
+20250325,135000,109326665,5770,5770,5770,5770,6
+20250325,134900,109292045,5770,5770,5770,5770,0
+20250325,134800,109292045,5770,5780,5780,5770,421
+20250325,134700,106862735,5760,5760,5760,5760,0
+20250325,134600,106862735,5760,5760,5760,5760,111
+20250325,134500,106223375,5760,5760,5760,5760,0
+20250325,134400,106223375,5760,5760,5760,5760,0
+20250325,134300,106223375,5760,5760,5760,5760,102
+20250325,134200,105635855,5760,5760,5760,5760,108
+20250325,134100,105013775,5780,5780,5780,5780,1
+20250325,134000,105007995,5770,5770,5770,5770,3
+20250325,133900,104990685,5760,5760,5760,5760,4
+20250325,133800,104967645,5760,5760,5760,5760,0
+20250325,133700,104967645,5760,5770,5770,5760,104
+20250325,133600,104368585,5780,5780,5780,5780,0
+20250325,133500,104368585,5780,5780,5780,5780,0
+20250325,133400,104368585,5780,5780,5780,5780,1
+20250325,133300,104362805,5760,5760,5760,5760,0
+20250325,133200,104362805,5760,5760,5760,5760,0
+20250325,133100,104362805,5760,5770,5770,5760,409
+20250325,133000,102005615,5780,5790,5790,5780,614
+20250325,132900,98456625,5780,5780,5780,5780,0
+20250325,132800,98456625,5780,5780,5780,5780,254
+20250325,132700,96988505,5790,5790,5790,5790,465
+20250325,132600,94296155,5800,5800,5800,5800,0
+20250325,132500,94296155,5800,5805,5805,5800,1085
+20250325,132400,88000615,5810,5810,5810,5810,1
+20250325,132300,87994805,5805,5805,5805,5805,0
+20250325,132200,87994805,5805,5805,5805,5805,0
+20250325,132100,87994805,5805,5805,5805,5805,3
+20250325,132000,87977390,5810,5810,5810,5810,0
+20250325,131900,87977390,5810,5810,5810,5810,0
+20250325,131800,87977390,5810,5810,5810,5810,0
+20250325,131700,87977390,5810,5810,5810,5810,0
+20250325,131600,87977390,5810,5810,5810,5810,0
+20250325,131500,87977390,5810,5810,5810,5810,0
+20250325,131400,87977390,5810,5810,5810,5810,0
+20250325,131300,87977390,5810,5810,5810,5810,1
+20250325,131200,87971580,5800,5800,5800,5800,339
+20250325,131100,86005380,5810,5810,5810,5810,0
+20250325,131000,86005380,5810,5800,5810,5800,31
+20250325,130900,85825570,5800,5800,5800,5800,2
+20250325,130800,85813970,5810,5810,5810,5810,0
+20250325,130700,85813970,5810,5800,5810,5800,60
+20250325,130600,85465960,5800,5800,5800,5800,0
+20250325,130500,85465960,5800,5800,5800,5800,0
+20250325,130400,85465960,5800,5800,5800,5800,0
+20250325,130300,85465960,5800,5800,5800,5800,0
+20250325,130200,85465960,5800,5800,5800,5800,0
+20250325,130100,85465960,5800,5800,5800,5800,0
+20250325,130000,85465960,5800,5800,5800,5800,0
+20250325,125900,85465960,5800,5800,5800,5800,0
+20250325,125800,85465960,5800,5800,5800,5800,3
+20250325,125700,85448560,5800,5790,5800,5790,2
+20250325,125600,85436970,5800,5800,5800,5800,0
+20250325,125500,85436970,5800,5790,5800,5790,110
+20250325,125400,84800060,5800,5800,5800,5800,2
+20250325,125300,84788460,5800,5800,5800,5800,1
+20250325,125200,84782660,5790,5800,5800,5790,10
+20250325,125100,84724750,5790,5790,5790,5790,24
+20250325,125000,84585790,5790,5790,5790,5790,53
+20250325,124900,84278920,5790,5790,5790,5790,0
+20250325,124800,84278920,5790,5790,5790,5790,100
+20250325,124700,83699920,5790,5790,5790,5790,141
+20250325,124600,82883530,5810,5800,5810,5790,109
+20250325,124500,82252260,5820,5820,5820,5820,0
+20250325,124400,82252260,5820,5820,5820,5820,0
+20250325,124300,82252260,5820,5820,5820,5820,0
+20250325,124200,82252260,5820,5820,5820,5820,0
+20250325,124100,82252260,5820,5820,5820,5820,0
+20250325,124000,82252260,5820,5820,5820,5820,0
+20250325,123900,82252260,5820,5820,5820,5820,0
+20250325,123800,82252260,5820,5810,5820,5810,9
+20250325,123700,82199900,5820,5820,5820,5820,1
+20250325,123600,82194080,5820,5820,5820,5820,1
+20250325,123500,82188260,5820,5820,5820,5820,0
+20250325,123400,82188260,5820,5820,5820,5820,1
+20250325,123300,82182440,5790,5790,5790,5790,0
+20250325,123200,82182440,5790,5820,5820,5790,241
+20250325,123100,80787010,5800,5800,5800,5800,505
+20250325,123000,77858010,5790,5790,5790,5790,33
+20250325,122900,77666940,5800,5800,5800,5800,0
+20250325,122800,77666940,5800,5800,5800,5790,68
+20250325,122700,77272560,5800,5780,5800,5780,26
+20250325,122600,77122260,5790,5790,5790,5790,1
+20250325,122500,77116470,5790,5790,5790,5790,20
+20250325,122400,77000670,5790,5790,5790,5790,451
+20250325,122300,74389380,5800,5800,5800,5800,0
+20250325,122200,74389380,5800,5800,5800,5800,0
+20250325,122100,74389380,5800,5800,5800,5790,47
+20250325,122000,74116870,5790,5800,5800,5790,36
+20250325,121900,73908420,5800,5800,5800,5800,0
+20250325,121800,73908420,5800,5800,5800,5800,0
+20250325,121700,73908420,5800,5800,5800,5800,0
+20250325,121600,73908420,5800,5800,5800,5800,2
+20250325,121500,73896820,5790,5790,5790,5790,0
+20250325,121400,73896820,5790,5790,5790,5790,5
+20250325,121300,73867870,5800,5800,5800,5800,0
+20250325,121200,73867870,5800,5800,5800,5800,0
+20250325,121100,73867870,5800,5800,5800,5800,0
+20250325,121000,73867870,5800,5800,5800,5800,0
+20250325,120900,73867870,5800,5800,5800,5800,0
+20250325,120800,73867870,5800,5800,5800,5800,69
+20250325,120700,73467670,5800,5800,5800,5800,0
+20250325,120600,73467670,5800,5800,5800,5800,2
+20250325,120500,73456070,5790,5790,5790,5790,22
+20250325,120400,73328690,5800,5800,5800,5800,0
+20250325,120300,73328690,5800,5800,5800,5800,0
+20250325,120200,73328690,5800,5800,5800,5800,1
+20250325,120100,73322890,5800,5800,5800,5800,3
+20250325,120000,73305490,5810,5810,5810,5810,0
+20250325,115900,73305490,5810,5810,5810,5810,0
+20250325,115800,73305490,5810,5810,5810,5810,0
+20250325,115700,73305490,5810,5810,5810,5810,170
+20250325,115600,72317790,5810,5810,5810,5810,0
+20250325,115500,72317790,5810,5810,5810,5810,1
+20250325,115400,72311980,5810,5810,5810,5810,0
+20250325,115300,72311980,5810,5810,5810,5810,50
+20250325,115200,72021480,5810,5810,5810,5810,1
+20250325,115100,72015670,5780,5810,5810,5780,2777
+20250325,115000,55948870,5820,5820,5820,5820,2
+20250325,114900,55937230,5820,5820,5820,5820,0
+20250325,114800,55937230,5820,5840,5840,5820,127
+20250325,114700,55198040,5840,5840,5840,5840,10
+20250325,114600,55139640,5850,5850,5850,5850,0
+20250325,114500,55139640,5850,5850,5850,5850,0
+20250325,114400,55139640,5850,5850,5850,5850,1
+20250325,114300,55133790,5840,5850,5850,5840,2
+20250325,114200,55122100,5850,5850,5850,5850,0
+20250325,114100,55122100,5850,5850,5850,5850,2
+20250325,114000,55110400,5860,5820,5860,5820,198
+20250325,113900,53953760,5820,5830,5830,5820,32
+20250325,113800,53767510,5820,5810,5820,5810,5
+20250325,113700,53738430,5810,5810,5810,5810,21
+20250325,113600,53616420,5810,5810,5810,5810,2
+20250325,113500,53604800,5810,5810,5810,5810,377
+20250325,113400,51414430,5810,5810,5810,5810,200
+20250325,113300,50252430,5810,5810,5810,5800,140
+20250325,113200,49440380,5810,5810,5810,5810,1
+20250325,113100,49434570,5800,5800,5800,5800,0
+20250325,113000,49434570,5800,5800,5800,5800,425
+20250325,112900,46969570,5810,5810,5810,5810,0
+20250325,112800,46969570,5810,5810,5810,5810,0
+20250325,112700,46969570,5810,5790,5810,5790,114
+20250325,112600,46309490,5810,5810,5810,5810,1
+20250325,112500,46303680,5790,5790,5790,5790,0
+20250325,112400,46303680,5790,5790,5790,5790,1
+20250325,112300,46297890,5790,5790,5790,5790,3
+20250325,112200,46280520,5790,5800,5800,5790,813
+20250325,112100,41568200,5820,5820,5820,5820,0
+20250325,112000,41568200,5820,5820,5820,5820,1
+20250325,111900,41562380,5810,5810,5810,5810,0
+20250325,111800,41562380,5810,5810,5810,5810,30
+20250325,111700,41388080,5810,5810,5810,5810,0
+20250325,111600,41388080,5810,5810,5810,5810,0
+20250325,111500,41388080,5810,5810,5810,5810,0
+20250325,111400,41388080,5810,5810,5810,5810,0
+20250325,111300,41388080,5810,5810,5810,5810,0
+20250325,111200,41388080,5810,5810,5810,5810,0
+20250325,111100,41388080,5810,5810,5810,5810,26
+20250325,111000,41237020,5810,5810,5810,5810,80
+20250325,110900,40772220,5830,5830,5830,5830,0
+20250325,110800,40772220,5830,5830,5830,5830,0
+20250325,110700,40772220,5830,5830,5830,5830,111
+20250325,110600,40125090,5830,5830,5830,5830,0
+20250325,110500,40125090,5830,5830,5830,5830,101
+20250325,110400,39536260,5810,5830,5830,5810,53
+20250325,110300,39228310,5820,5820,5820,5820,0
+20250325,110200,39228310,5820,5820,5820,5820,30
+20250325,110100,39053710,5820,5820,5820,5820,3
+20250325,110000,39036250,5810,5810,5810,5810,0
+20250325,105900,39036250,5810,5810,5810,5810,8
+20250325,105800,38989770,5800,5800,5800,5800,0
+20250325,105700,38989770,5800,5830,5830,5800,16
+20250325,105600,38896940,5840,5810,5840,5800,202
+20250325,105500,37725030,5810,5840,5840,5810,140
+20250325,105400,36909430,5860,5850,5870,5850,638
+20250325,105300,33177080,5870,5860,5870,5850,213
+20250325,105200,31929000,5860,5850,5860,5850,356
+20250325,105100,29846390,5850,5850,5850,5850,50
+20250325,105000,29553890,5850,5850,5850,5840,3
+20250325,104900,29536350,5850,5840,5850,5840,10
+20250325,104800,29477930,5840,5850,5850,5840,3
+20250325,104700,29460400,5850,5860,5860,5850,3
+20250325,104600,29442840,5860,5840,5860,5840,202
+20250325,104500,28261230,5850,5840,5850,5840,21
+20250325,104400,28138580,5840,5840,5840,5840,72
+20250325,104300,27718100,5840,5840,5840,5840,2
+20250325,104200,27706420,5840,5820,5840,5820,504
+20250325,104100,24772080,5820,5810,5820,5810,79
+20250325,104000,24313080,5810,5810,5810,5810,58
+20250325,103900,23976100,5810,5810,5810,5810,1
+20250325,103800,23970290,5800,5800,5800,5800,2
+20250325,103700,23958690,5800,5800,5800,5800,0
+20250325,103600,23958690,5800,5800,5800,5800,30
+20250325,103500,23784690,5790,5790,5790,5790,0
+20250325,103400,23784690,5790,5790,5790,5790,0
+20250325,103300,23784690,5790,5800,5800,5790,128
+20250325,103200,23043540,5800,5800,5800,5800,20
+20250325,103100,22927540,5800,5800,5800,5800,0
+20250325,103000,22927540,5800,5800,5800,5800,30
+20250325,102900,22753540,5800,5800,5800,5800,150
+20250325,102800,21883540,5820,5820,5820,5820,0
+20250325,102700,21883540,5820,5820,5820,5820,0
+20250325,102600,21883540,5820,5820,5820,5820,0
+20250325,102500,21883540,5820,5820,5820,5820,0
+20250325,102400,21883540,5820,5820,5820,5820,0
+20250325,102300,21883540,5820,5820,5820,5820,0
+20250325,102200,21883540,5820,5820,5820,5820,0
+20250325,102100,21883540,5820,5820,5820,5820,0
+20250325,102000,21883540,5820,5820,5820,5820,0
+20250325,101900,21883540,5820,5820,5820,5820,0
+20250325,101800,21883540,5820,5810,5820,5810,50
+20250325,101700,21592560,5820,5820,5820,5820,0
+20250325,101600,21592560,5820,5820,5820,5820,0
+20250325,101500,21592560,5820,5820,5820,5820,0
+20250325,101400,21592560,5820,5820,5820,5820,0
+20250325,101300,21592560,5820,5820,5820,5820,0
+20250325,101200,21592560,5820,5820,5820,5820,0
+20250325,101100,21592560,5820,5820,5820,5820,0
+20250325,101000,21592560,5820,5820,5820,5820,83
+20250325,100900,21109500,5820,5820,5820,5820,0
+20250325,100800,21109500,5820,5820,5820,5820,1
+20250325,100700,21103680,5820,5820,5820,5820,16
+20250325,100600,21010560,5820,5820,5820,5820,76
+20250325,100500,20568240,5820,5820,5820,5820,0
+20250325,100400,20568240,5820,5820,5820,5820,0
+20250325,100300,20568240,5820,5820,5820,5820,0
+20250325,100200,20568240,5820,5820,5820,5820,1
+20250325,100100,20562420,5790,5810,5810,5790,44
+20250325,100000,20306880,5810,5810,5810,5810,34
+20250325,095900,20109340,5810,5810,5810,5810,1
+20250325,095800,20103530,5790,5790,5790,5790,9
+20250325,095700,20051420,5800,5800,5800,5800,0
+20250325,095600,20051420,5800,5800,5800,5800,0
+20250325,095500,20051420,5800,5800,5800,5800,0
+20250325,095400,20051420,5800,5800,5800,5800,0
+20250325,095300,20051420,5800,5800,5800,5800,0
+20250325,095200,20051420,5800,5800,5800,5800,0
+20250325,095100,20051420,5800,5800,5800,5800,0
+20250325,095000,20051420,5800,5800,5800,5800,33
+20250325,094900,19860020,5800,5800,5800,5800,6
+20250325,094800,19825220,5800,5800,5800,5800,2
+20250325,094700,19813620,5800,5800,5800,5800,1
+20250325,094600,19807820,5780,5780,5780,5780,0
+20250325,094500,19807820,5780,5790,5790,5780,35
+20250325,094400,19605410,5800,5800,5800,5800,0
+20250325,094300,19605410,5800,5800,5800,5800,1
+20250325,094200,19599610,5810,5810,5810,5810,0
+20250325,094100,19599610,5810,5820,5820,5810,2
+20250325,094000,19587980,5810,5800,5810,5800,152
+20250325,093900,18705160,5810,5810,5810,5810,1
+20250325,093800,18699350,5810,5780,5810,5780,4
+20250325,093700,18676180,5810,5810,5810,5810,0
+20250325,093600,18676180,5810,5810,5810,5810,1
+20250325,093500,18670370,5780,5780,5780,5780,0
+20250325,093400,18670370,5780,5780,5780,5780,0
+20250325,093300,18670370,5780,5790,5790,5780,700
+20250325,093200,14624260,5800,5800,5800,5800,1
+20250325,093100,14618460,5810,5790,5810,5790,9
+20250325,093000,14566330,5790,5800,5800,5780,202
+20250325,092900,13396760,5780,5780,5780,5780,507
+20250325,092800,10466300,5790,5780,5800,5780,57
+20250325,092700,10136320,5780,5780,5780,5780,8
+20250325,092600,10090080,5800,5800,5800,5800,4
+20250325,092500,10066880,5780,5780,5780,5780,3
+20250325,092400,10049540,5780,5790,5790,5780,51
+20250325,092300,9754270,5790,5790,5790,5790,62
+20250325,092200,9395290,5800,5800,5800,5800,0
+20250325,092100,9395290,5800,5820,5820,5800,494
+20250325,092000,6529830,5810,5830,5840,5810,160
+20250325,091900,5600130,5830,5830,5830,5830,0
+20250325,091800,5600130,5830,5830,5830,5830,78
+20250325,091700,5145390,5830,5810,5830,5810,103
+20250325,091600,4546940,5810,5810,5810,5810,8
+20250325,091500,4500460,5820,5820,5820,5820,98
+20250325,091400,3930100,5820,5820,5820,5820,0
+20250325,091300,3930100,5820,5820,5820,5820,1
+20250325,091200,3924280,5800,5800,5800,5800,1
+20250325,091100,3918480,5820,5810,5820,5800,46
+20250325,091000,3651620,5830,5830,5830,5830,0
+20250325,090900,3651620,5830,5830,5830,5830,0
+20250325,090800,3651620,5830,5830,5830,5830,0
+20250325,090700,3651620,5830,5830,5830,5830,1
+20250325,090600,3645790,5830,5830,5830,5830,1
+20250325,090500,3639960,5830,5830,5830,5830,0
+20250325,090400,3639960,5830,5830,5830,5830,1
+20250325,090300,3634130,5830,5800,5830,5800,6
+20250325,090200,3599300,5790,5790,5790,5790,20
+20250325,090100,3483500,5780,5810,5880,5780,292
+20250325,090000,1789200,5890,5890,5890,5810,304

464580/min/candle-20250326.csv

@@ -0,0 +1,770 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,214800,105512425,5800,5800,5800,5800,258
+20250326,214700,105512425,5800,5800,5800,5800,0
+20250326,214600,105512425,5800,5800,5800,5800,0
+20250326,214500,105512425,5800,5800,5800,5800,0
+20250326,214400,105512425,5800,5800,5800,5800,0
+20250326,214300,105512425,5800,5800,5800,5800,0
+20250326,214200,105512425,5800,5800,5800,5800,0
+20250326,214100,105512425,5800,5800,5800,5800,0
+20250326,214000,105512425,5800,5800,5800,5800,0
+20250326,213900,105512425,5800,5800,5800,5800,0
+20250326,213800,105512425,5800,5800,5800,5800,0
+20250326,213700,105512425,5800,5800,5800,5800,0
+20250326,213600,105512425,5800,5800,5800,5800,0
+20250326,213500,105512425,5800,5800,5800,5800,0
+20250326,213400,105512425,5800,5800,5800,5800,0
+20250326,213300,105512425,5800,5800,5800,5800,0
+20250326,213200,105512425,5800,5800,5800,5800,0
+20250326,213100,105512425,5800,5800,5800,5800,0
+20250326,213000,105512425,5800,5800,5800,5800,0
+20250326,212900,105512425,5800,5800,5800,5800,0
+20250326,212800,105512425,5800,5800,5800,5800,0
+20250326,212700,105512425,5800,5800,5800,5800,0
+20250326,212600,105512425,5800,5800,5800,5800,0
+20250326,212500,105512425,5800,5800,5800,5800,0
+20250326,212400,105512425,5800,5800,5800,5800,0
+20250326,212300,105512425,5800,5800,5800,5800,0
+20250326,212200,105512425,5800,5800,5800,5800,0
+20250326,212100,105512425,5800,5800,5800,5800,0
+20250326,212000,105512425,5800,5800,5800,5800,0
+20250326,211900,105512425,5800,5800,5800,5800,0
+20250326,211800,105512425,5800,5800,5800,5800,258
+20250326,211700,105512425,5800,5800,5800,5800,0
+20250326,211600,105512425,5800,5800,5800,5800,0
+20250326,211500,105512425,5800,5800,5800,5800,0
+20250326,211400,105512425,5800,5800,5800,5800,0
+20250326,211300,105512425,5800,5800,5800,5800,0
+20250326,211200,105512425,5800,5800,5800,5800,0
+20250326,211100,105512425,5800,5800,5800,5800,0
+20250326,211000,105512425,5800,5800,5800,5800,0
+20250326,210900,105512425,5800,5800,5800,5800,0
+20250326,210800,105512425,5800,5800,5800,5800,0
+20250326,210700,105512425,5800,5800,5800,5800,0
+20250326,210600,105512425,5800,5800,5800,5800,0
+20250326,210500,105512425,5800,5800,5800,5800,0
+20250326,210400,105512425,5800,5800,5800,5800,0
+20250326,210300,105512425,5800,5800,5800,5800,0
+20250326,210200,105512425,5800,5800,5800,5800,0
+20250326,210100,105512425,5800,5800,5800,5800,0
+20250326,210000,105512425,5800,5800,5800,5800,0
+20250326,205900,105512425,5800,5800,5800,5800,0
+20250326,205800,105512425,5800,5800,5800,5800,0
+20250326,205700,105512425,5800,5800,5800,5800,0
+20250326,205600,105512425,5800,5800,5800,5800,0
+20250326,205500,105512425,5800,5800,5800,5800,0
+20250326,205400,105512425,5800,5800,5800,5800,0
+20250326,205300,105512425,5800,5800,5800,5800,0
+20250326,205200,105512425,5800,5800,5800,5800,0
+20250326,205100,105512425,5800,5800,5800,5800,0
+20250326,205000,105512425,5800,5800,5800,5800,0
+20250326,204900,105512425,5800,5800,5800,5800,0
+20250326,204800,105512425,5800,5800,5800,5800,258
+20250326,204700,105512425,5800,5800,5800,5800,0
+20250326,204600,105512425,5800,5800,5800,5800,0
+20250326,204500,105512425,5800,5800,5800,5800,0
+20250326,204400,105512425,5800,5800,5800,5800,0
+20250326,204300,105512425,5800,5800,5800,5800,0
+20250326,204200,105512425,5800,5800,5800,5800,0
+20250326,204100,105512425,5800,5800,5800,5800,0
+20250326,204000,105512425,5800,5800,5800,5800,0
+20250326,203900,105512425,5800,5800,5800,5800,0
+20250326,203800,105512425,5800,5800,5800,5800,0
+20250326,203700,105512425,5800,5800,5800,5800,0
+20250326,203600,105512425,5800,5800,5800,5800,0
+20250326,203500,105512425,5800,5800,5800,5800,0
+20250326,203400,105512425,5800,5800,5800,5800,0
+20250326,203300,105512425,5800,5800,5800,5800,0
+20250326,203200,105512425,5800,5800,5800,5800,0
+20250326,203100,105512425,5800,5800,5800,5800,0
+20250326,203000,105512425,5800,5800,5800,5800,0
+20250326,202900,105512425,5800,5800,5800,5800,0
+20250326,202800,105512425,5800,5800,5800,5800,0
+20250326,202700,105512425,5800,5800,5800,5800,0
+20250326,202600,105512425,5800,5800,5800,5800,0
+20250326,202500,105512425,5800,5800,5800,5800,0
+20250326,202400,105512425,5800,5800,5800,5800,0
+20250326,202300,105512425,5800,5800,5800,5800,0
+20250326,202200,105512425,5800,5800,5800,5800,0
+20250326,202100,105512425,5800,5800,5800,5800,0
+20250326,202000,105512425,5800,5800,5800,5800,0
+20250326,201900,105512425,5800,5800,5800,5800,0
+20250326,201800,105512425,5800,5800,5800,5800,258
+20250326,201700,105512425,5800,5800,5800,5800,0
+20250326,201600,105512425,5800,5800,5800,5800,0
+20250326,201500,105512425,5800,5800,5800,5800,0
+20250326,201400,105512425,5800,5800,5800,5800,0
+20250326,201300,105512425,5800,5800,5800,5800,0
+20250326,201200,105512425,5800,5800,5800,5800,0
+20250326,201100,105512425,5800,5800,5800,5800,0
+20250326,201000,105512425,5800,5800,5800,5800,0
+20250326,200900,105512425,5800,5800,5800,5800,0
+20250326,200800,105512425,5800,5800,5800,5800,0
+20250326,200700,105512425,5800,5800,5800,5800,0
+20250326,200600,105512425,5800,5800,5800,5800,0
+20250326,200500,105512425,5800,5800,5800,5800,0
+20250326,200400,105512425,5800,5800,5800,5800,0
+20250326,200300,105512425,5800,5800,5800,5800,0
+20250326,200200,105512425,5800,5800,5800,5800,0
+20250326,200100,105512425,5800,5800,5800,5800,0
+20250326,200000,105512425,5800,5800,5800,5800,0
+20250326,195900,105512425,5800,5800,5800,5800,0
+20250326,195800,105512425,5800,5800,5800,5800,0
+20250326,195700,105512425,5800,5800,5800,5800,0
+20250326,195600,105512425,5800,5800,5800,5800,0
+20250326,195500,105512425,5800,5800,5800,5800,0
+20250326,195400,105512425,5800,5800,5800,5800,0
+20250326,195300,105512425,5800,5800,5800,5800,0
+20250326,195200,105512425,5800,5800,5800,5800,0
+20250326,195100,105512425,5800,5800,5800,5800,0
+20250326,195000,105512425,5800,5800,5800,5800,0
+20250326,194900,105512425,5800,5800,5800,5800,0
+20250326,194800,105512425,5800,5800,5800,5800,258
+20250326,194700,105512425,5800,5800,5800,5800,0
+20250326,194600,105512425,5800,5800,5800,5800,0
+20250326,194500,105512425,5800,5800,5800,5800,0
+20250326,194400,105512425,5800,5800,5800,5800,0
+20250326,194300,105512425,5800,5800,5800,5800,0
+20250326,194200,105512425,5800,5800,5800,5800,0
+20250326,194100,105512425,5800,5800,5800,5800,0
+20250326,194000,105512425,5800,5800,5800,5800,0
+20250326,193900,105512425,5800,5800,5800,5800,0
+20250326,193800,105512425,5800,5800,5800,5800,0
+20250326,193700,105512425,5800,5800,5800,5800,0
+20250326,193600,105512425,5800,5800,5800,5800,0
+20250326,193500,105512425,5800,5800,5800,5800,0
+20250326,193400,105512425,5800,5800,5800,5800,0
+20250326,193300,105512425,5800,5800,5800,5800,0
+20250326,193200,105512425,5800,5800,5800,5800,0
+20250326,193100,105512425,5800,5800,5800,5800,0
+20250326,193000,105512425,5800,5800,5800,5800,0
+20250326,192900,105512425,5800,5800,5800,5800,0
+20250326,192800,105512425,5800,5800,5800,5800,0
+20250326,192700,105512425,5800,5800,5800,5800,0
+20250326,192600,105512425,5800,5800,5800,5800,0
+20250326,192500,105512425,5800,5800,5800,5800,0
+20250326,192400,105512425,5800,5800,5800,5800,0
+20250326,192300,105512425,5800,5800,5800,5800,0
+20250326,192200,105512425,5800,5800,5800,5800,0
+20250326,192100,105512425,5800,5800,5800,5800,0
+20250326,192000,105512425,5800,5800,5800,5800,0
+20250326,191900,105512425,5800,5800,5800,5800,0
+20250326,191800,105512425,5800,5800,5800,5800,258
+20250326,191700,105512425,5800,5800,5800,5800,0
+20250326,191600,105512425,5800,5800,5800,5800,0
+20250326,191500,105512425,5800,5800,5800,5800,0
+20250326,191400,105512425,5800,5800,5800,5800,0
+20250326,191300,105512425,5800,5800,5800,5800,0
+20250326,191200,105512425,5800,5800,5800,5800,0
+20250326,191100,105512425,5800,5800,5800,5800,0
+20250326,191000,105512425,5800,5800,5800,5800,0
+20250326,190900,105512425,5800,5800,5800,5800,0
+20250326,190800,105512425,5800,5800,5800,5800,0
+20250326,190700,105512425,5800,5800,5800,5800,0
+20250326,190600,105512425,5800,5800,5800,5800,0
+20250326,190500,105512425,5800,5800,5800,5800,0
+20250326,190400,105512425,5800,5800,5800,5800,0
+20250326,190300,105512425,5800,5800,5800,5800,0
+20250326,190200,105512425,5800,5800,5800,5800,0
+20250326,190100,105512425,5800,5800,5800,5800,0
+20250326,190000,105512425,5800,5800,5800,5800,0
+20250326,185900,105512425,5800,5800,5800,5800,0
+20250326,185800,105512425,5800,5800,5800,5800,0
+20250326,185700,105512425,5800,5800,5800,5800,0
+20250326,185600,105512425,5800,5800,5800,5800,0
+20250326,185500,105512425,5800,5800,5800,5800,0
+20250326,185400,105512425,5800,5800,5800,5800,0
+20250326,185300,105512425,5800,5800,5800,5800,0
+20250326,185200,105512425,5800,5800,5800,5800,0
+20250326,185100,105512425,5800,5800,5800,5800,0
+20250326,185000,105512425,5800,5800,5800,5800,0
+20250326,184900,105512425,5800,5800,5800,5800,0
+20250326,184800,105512425,5800,5800,5800,5800,258
+20250326,184700,105512425,5800,5800,5800,5800,0
+20250326,184600,105512425,5800,5800,5800,5800,0
+20250326,184500,105512425,5800,5800,5800,5800,0
+20250326,184400,105512425,5800,5800,5800,5800,0
+20250326,184300,105512425,5800,5800,5800,5800,0
+20250326,184200,105512425,5800,5800,5800,5800,0
+20250326,184100,105512425,5800,5800,5800,5800,0
+20250326,184000,105512425,5800,5800,5800,5800,0
+20250326,183900,105512425,5800,5800,5800,5800,0
+20250326,183800,105512425,5800,5800,5800,5800,0
+20250326,183700,105512425,5800,5800,5800,5800,0
+20250326,183600,105512425,5800,5800,5800,5800,0
+20250326,183500,105512425,5800,5800,5800,5800,0
+20250326,183400,105512425,5800,5800,5800,5800,0
+20250326,183300,105512425,5800,5800,5800,5800,0
+20250326,183200,105512425,5800,5800,5800,5800,0
+20250326,183100,105512425,5800,5800,5800,5800,0
+20250326,183000,105512425,5800,5800,5800,5800,0
+20250326,182900,105512425,5800,5800,5800,5800,0
+20250326,182800,105512425,5800,5800,5800,5800,0
+20250326,182700,105512425,5800,5800,5800,5800,0
+20250326,182600,105512425,5800,5800,5800,5800,0
+20250326,182500,105512425,5800,5800,5800,5800,0
+20250326,182400,105512425,5800,5800,5800,5800,0
+20250326,182300,105512425,5800,5800,5800,5800,0
+20250326,182200,105512425,5800,5800,5800,5800,0
+20250326,182100,105512425,5800,5800,5800,5800,0
+20250326,182000,105512425,5800,5800,5800,5800,0
+20250326,181900,105512425,5800,5800,5800,5800,0
+20250326,181800,105512425,5800,5800,5800,5800,258
+20250326,181700,105512425,5800,5800,5800,5800,0
+20250326,181600,105512425,5800,5800,5800,5800,0
+20250326,181500,105512425,5800,5800,5800,5800,0
+20250326,181400,105512425,5800,5800,5800,5800,0
+20250326,181300,105512425,5800,5800,5800,5800,0
+20250326,181200,105512425,5800,5800,5800,5800,0
+20250326,181100,105512425,5800,5800,5800,5800,0
+20250326,181000,105512425,5800,5800,5800,5800,0
+20250326,180900,105512425,5800,5800,5800,5800,0
+20250326,180800,105512425,5800,5800,5800,5800,0
+20250326,180700,105512425,5800,5800,5800,5800,0
+20250326,180600,105512425,5800,5800,5800,5800,0
+20250326,180500,105512425,5800,5800,5800,5800,0
+20250326,180400,105512425,5800,5800,5800,5800,0
+20250326,180300,105512425,5800,5800,5800,5800,0
+20250326,180200,105512425,5800,5800,5800,5800,0
+20250326,180100,105512425,5800,5800,5800,5800,0
+20250326,180000,105512425,5800,5800,5800,5800,0
+20250326,175900,105512425,5800,5800,5800,5800,0
+20250326,175800,105512425,5800,5800,5800,5800,0
+20250326,175700,105512425,5800,5800,5800,5800,0
+20250326,175600,105512425,5800,5800,5800,5800,0
+20250326,175500,105512425,5800,5800,5800,5800,0
+20250326,175400,105512425,5800,5800,5800,5800,0
+20250326,175300,105512425,5800,5800,5800,5800,0
+20250326,175200,105512425,5800,5800,5800,5800,0
+20250326,175100,105512425,5800,5800,5800,5800,0
+20250326,175000,105512425,5800,5800,5800,5800,0
+20250326,174900,105512425,5800,5800,5800,5800,0
+20250326,174800,105512425,5800,5800,5800,5800,258
+20250326,174700,105512425,5800,5800,5800,5800,0
+20250326,174600,105512425,5800,5800,5800,5800,0
+20250326,174500,105512425,5800,5800,5800,5800,0
+20250326,174400,105512425,5800,5800,5800,5800,0
+20250326,174300,105512425,5800,5800,5800,5800,0
+20250326,174200,105512425,5800,5800,5800,5800,0
+20250326,174100,105512425,5800,5800,5800,5800,0
+20250326,174000,105512425,5800,5800,5800,5800,0
+20250326,173900,105512425,5800,5800,5800,5800,0
+20250326,173800,105512425,5800,5800,5800,5800,0
+20250326,173700,105512425,5800,5800,5800,5800,0
+20250326,173600,105512425,5800,5800,5800,5800,0
+20250326,173500,105512425,5800,5800,5800,5800,0
+20250326,173400,105512425,5800,5800,5800,5800,0
+20250326,173300,105512425,5800,5800,5800,5800,0
+20250326,173200,105512425,5800,5800,5800,5800,0
+20250326,173100,105512425,5800,5800,5800,5800,0
+20250326,173000,105512425,5800,5800,5800,5800,0
+20250326,172900,105512425,5800,5800,5800,5800,0
+20250326,172800,105512425,5800,5800,5800,5800,0
+20250326,172700,105512425,5800,5800,5800,5800,0
+20250326,172600,105512425,5800,5800,5800,5800,0
+20250326,172500,105512425,5800,5800,5800,5800,0
+20250326,172400,105512425,5800,5800,5800,5800,0
+20250326,172300,105512425,5800,5800,5800,5800,0
+20250326,172200,105512425,5800,5800,5800,5800,0
+20250326,172100,105512425,5800,5800,5800,5800,0
+20250326,172000,105512425,5800,5800,5800,5800,0
+20250326,171900,105512425,5800,5800,5800,5800,0
+20250326,171800,105512425,5800,5800,5800,5800,258
+20250326,171700,105512425,5800,5800,5800,5800,0
+20250326,171600,105512425,5800,5800,5800,5800,0
+20250326,171500,105512425,5800,5800,5800,5800,0
+20250326,171400,105512425,5800,5800,5800,5800,0
+20250326,171300,105512425,5800,5800,5800,5800,0
+20250326,171200,105512425,5800,5800,5800,5800,0
+20250326,171100,105512425,5800,5800,5800,5800,0
+20250326,171000,105512425,5800,5800,5800,5800,0
+20250326,170900,105512425,5800,5800,5800,5800,0
+20250326,170800,105512425,5800,5800,5800,5800,0
+20250326,170700,105512425,5800,5800,5800,5800,0
+20250326,170600,105512425,5800,5800,5800,5800,0
+20250326,170500,105512425,5800,5800,5800,5800,0
+20250326,170400,105512425,5800,5800,5800,5800,0
+20250326,170300,105512425,5800,5800,5800,5800,0
+20250326,170200,105512425,5800,5800,5800,5800,0
+20250326,170100,105512425,5800,5800,5800,5800,0
+20250326,170000,105512425,5800,5800,5800,5800,0
+20250326,165900,105512425,5800,5800,5800,5800,0
+20250326,165800,105512425,5800,5800,5800,5800,0
+20250326,165700,105512425,5800,5800,5800,5800,0
+20250326,165600,105512425,5800,5800,5800,5800,0
+20250326,165500,105512425,5800,5800,5800,5800,0
+20250326,165400,105512425,5800,5800,5800,5800,0
+20250326,165300,105512425,5800,5800,5800,5800,0
+20250326,165200,105512425,5800,5800,5800,5800,0
+20250326,165100,105512425,5800,5800,5800,5800,0
+20250326,165000,105512425,5800,5800,5800,5800,0
+20250326,164900,105512425,5800,5800,5800,5800,0
+20250326,164800,105512425,5800,5800,5800,5800,258
+20250326,164700,105512425,5800,5800,5800,5800,0
+20250326,164600,105512425,5800,5800,5800,5800,0
+20250326,164500,105512425,5800,5800,5800,5800,0
+20250326,164400,105512425,5800,5800,5800,5800,0
+20250326,164300,105512425,5800,5800,5800,5800,0
+20250326,164200,105512425,5800,5800,5800,5800,0
+20250326,164100,105512425,5800,5800,5800,5800,0
+20250326,164000,105512425,5800,5800,5800,5800,0
+20250326,163900,105512425,5800,5800,5800,5800,0
+20250326,163800,105512425,5800,5800,5800,5800,0
+20250326,163700,105512425,5800,5800,5800,5800,0
+20250326,163600,105512425,5800,5800,5800,5800,0
+20250326,163500,105512425,5800,5800,5800,5800,0
+20250326,163400,105512425,5800,5800,5800,5800,0
+20250326,163300,105512425,5800,5800,5800,5800,0
+20250326,163200,105512425,5800,5800,5800,5800,0
+20250326,163100,105512425,5800,5800,5800,5800,0
+20250326,163000,105512425,5800,5800,5800,5800,0
+20250326,162900,105512425,5800,5800,5800,5800,0
+20250326,162800,105512425,5800,5800,5800,5800,0
+20250326,162700,105512425,5800,5800,5800,5800,0
+20250326,162600,105512425,5800,5800,5800,5800,0
+20250326,162500,105512425,5800,5800,5800,5800,0
+20250326,162400,105512425,5800,5800,5800,5800,0
+20250326,162300,105512425,5800,5800,5800,5800,0
+20250326,162200,105512425,5800,5800,5800,5800,0
+20250326,162100,105512425,5800,5800,5800,5800,0
+20250326,162000,105512425,5800,5800,5800,5800,0
+20250326,161900,105512425,5800,5800,5800,5800,0
+20250326,161800,105512425,5800,5800,5800,5800,258
+20250326,161700,105512425,5800,5800,5800,5800,0
+20250326,161600,105512425,5800,5800,5800,5800,0
+20250326,161500,105512425,5800,5800,5800,5800,0
+20250326,161400,105512425,5800,5800,5800,5800,0
+20250326,161300,105512425,5800,5800,5800,5800,0
+20250326,161200,105512425,5800,5800,5800,5800,0
+20250326,161100,105512425,5800,5800,5800,5800,0
+20250326,161000,105512425,5800,5800,5800,5800,0
+20250326,160900,105512425,5800,5800,5800,5800,0
+20250326,160800,105512425,5800,5800,5800,5800,0
+20250326,160700,105512425,5800,5800,5800,5800,0
+20250326,160600,105512425,5800,5800,5800,5800,0
+20250326,160500,105512425,5800,5800,5800,5800,0
+20250326,160400,105512425,5800,5800,5800,5800,0
+20250326,160300,105512425,5800,5800,5800,5800,0
+20250326,160200,105512425,5800,5800,5800,5800,0
+20250326,160100,105512425,5800,5800,5800,5800,0
+20250326,160000,105512425,5800,5800,5800,5800,0
+20250326,155900,105512425,5800,5800,5800,5800,0
+20250326,155800,105512425,5800,5800,5800,5800,0
+20250326,155700,105512425,5800,5800,5800,5800,0
+20250326,155600,105512425,5800,5800,5800,5800,0
+20250326,155500,105512425,5800,5800,5800,5800,0
+20250326,155400,105512425,5800,5800,5800,5800,0
+20250326,155300,105512425,5800,5800,5800,5800,0
+20250326,155200,105512425,5800,5800,5800,5800,0
+20250326,155100,105512425,5800,5800,5800,5800,0
+20250326,155000,105512425,5800,5800,5800,5800,0
+20250326,154900,105512425,5800,5800,5800,5800,0
+20250326,154800,105512425,5800,5800,5800,5800,258
+20250326,154700,105512425,5800,5800,5800,5800,0
+20250326,154600,105512425,5800,5800,5800,5800,0
+20250326,154500,105512425,5800,5800,5800,5800,0
+20250326,154400,105512425,5800,5800,5800,5800,0
+20250326,154300,105512425,5800,5800,5800,5800,0
+20250326,154200,105512425,5800,5800,5800,5800,0
+20250326,154100,105512425,5800,5800,5800,5800,0
+20250326,154000,105512425,5800,5800,5800,5800,0
+20250326,153900,105512425,5800,5800,5800,5800,0
+20250326,153800,105512425,5800,5800,5800,5800,0
+20250326,153700,105512425,5800,5800,5800,5800,0
+20250326,153600,105512425,5800,5800,5800,5800,0
+20250326,153500,105512425,5800,5800,5800,5800,0
+20250326,153400,105512425,5800,5800,5800,5800,0
+20250326,153300,105512425,5800,5800,5800,5800,0
+20250326,153200,105512425,5800,5800,5800,5800,0
+20250326,153100,105512425,5800,5800,5800,5800,0
+20250326,153000,105512425,5800,5800,5800,5800,258
+20250326,152900,104016025,5810,5810,5810,5810,0
+20250326,152800,104016025,5810,5810,5810,5810,0
+20250326,152700,104016025,5810,5810,5810,5810,0
+20250326,152600,104016025,5810,5810,5810,5810,0
+20250326,152500,104016025,5810,5810,5810,5810,0
+20250326,152400,104016025,5810,5810,5810,5810,0
+20250326,152300,104016025,5810,5810,5810,5810,0
+20250326,152200,104016025,5810,5810,5810,5810,0
+20250326,152100,104016025,5810,5810,5810,5810,0
+20250326,152000,104016025,5810,5810,5810,5810,0
+20250326,151900,104016025,5810,5810,5810,5810,1
+20250326,151800,104010215,5800,5800,5800,5800,0
+20250326,151700,104010215,5800,5800,5800,5800,1
+20250326,151600,104004415,5810,5810,5810,5810,0
+20250326,151500,104004415,5810,5810,5810,5810,0
+20250326,151400,104004415,5810,5810,5810,5810,0
+20250326,151300,104004415,5810,5800,5820,5800,143
+20250326,151200,103173695,5780,5780,5780,5780,0
+20250326,151100,103173695,5780,5780,5780,5780,0
+20250326,151000,103173695,5780,5780,5780,5780,251
+20250326,150900,101722915,5800,5800,5800,5800,0
+20250326,150800,101722915,5800,5800,5800,5800,0
+20250326,150700,101722915,5800,5800,5800,5800,3
+20250326,150600,101705515,5800,5800,5800,5800,10
+20250326,150500,101647515,5800,5800,5800,5800,52
+20250326,150400,101345915,5800,5800,5800,5800,0
+20250326,150300,101345915,5800,5810,5810,5800,51
+20250326,150200,101050105,5800,5800,5800,5800,22
+20250326,150100,100922505,5800,5800,5800,5800,0
+20250326,150000,100922505,5800,5800,5800,5800,0
+20250326,145900,100922505,5800,5790,5800,5790,712
+20250326,145800,96793245,5790,5790,5790,5790,0
+20250326,145700,96793245,5790,5790,5790,5790,66
+20250326,145600,96411105,5790,5800,5800,5790,128
+20250326,145500,95669975,5790,5790,5790,5790,0
+20250326,145400,95669975,5790,5790,5790,5790,20
+20250326,145300,95554175,5790,5790,5790,5790,50
+20250326,145200,95264675,5800,5800,5800,5800,0
+20250326,145100,95264675,5800,5800,5800,5800,0
+20250326,145000,95264675,5800,5800,5800,5800,2
+20250326,144900,95253075,5800,5800,5800,5800,0
+20250326,144800,95253075,5800,5800,5800,5800,0
+20250326,144700,95253075,5800,5800,5800,5800,0
+20250326,144600,95253075,5800,5790,5800,5790,173
+20250326,144500,94249715,5790,5790,5790,5790,0
+20250326,144400,94249715,5790,5780,5790,5780,80
+20250326,144300,93787305,5780,5780,5780,5780,0
+20250326,144200,93787305,5780,5780,5780,5780,0
+20250326,144100,93787305,5780,5780,5780,5780,147
+20250326,144000,92937645,5760,5760,5760,5760,0
+20250326,143900,92937645,5760,5760,5760,5760,0
+20250326,143800,92937645,5760,5760,5760,5760,100
+20250326,143700,92361645,5760,5780,5780,5760,200
+20250326,143600,91208445,5780,5780,5780,5780,0
+20250326,143500,91208445,5780,5780,5780,5780,251
+20250326,143400,89757665,5780,5780,5780,5780,100
+20250326,143300,89179665,5780,5780,5780,5780,0
+20250326,143200,89179665,5780,5780,5780,5780,0
+20250326,143100,89179665,5780,5780,5780,5780,0
+20250326,143000,89179665,5780,5780,5780,5780,38
+20250326,142900,88960025,5760,5760,5760,5760,0
+20250326,142800,88960025,5760,5760,5760,5760,1000
+20250326,142700,83200025,5760,5770,5770,5760,80
+20250326,142600,82739005,5770,5770,5770,5770,10
+20250326,142500,82681305,5770,5770,5770,5770,0
+20250326,142400,82681305,5770,5770,5770,5770,0
+20250326,142300,82681305,5770,5770,5770,5770,1
+20250326,142200,82675535,5780,5780,5780,5780,0
+20250326,142100,82675535,5780,5780,5780,5780,0
+20250326,142000,82675535,5780,5760,5780,5760,5
+20250326,141900,82646715,5750,5760,5760,5750,30
+20250326,141800,82474065,5770,5770,5770,5770,24
+20250326,141700,82335585,5790,5790,5790,5790,0
+20250326,141600,82335585,5790,5790,5790,5790,1
+20250326,141500,82329795,5790,5790,5790,5790,0
+20250326,141400,82329795,5790,5790,5790,5790,0
+20250326,141300,82329795,5790,5790,5790,5790,1
+20250326,141200,82324005,5790,5790,5790,5790,0
+20250326,141100,82324005,5790,5790,5790,5790,0
+20250326,141000,82324005,5790,5780,5800,5780,13
+20250326,140900,82248735,5770,5770,5770,5770,0
+20250326,140800,82248735,5770,5770,5770,5770,0
+20250326,140700,82248735,5770,5770,5770,5770,0
+20250326,140600,82248735,5770,5760,5770,5760,52
+20250326,140500,81949205,5770,5770,5770,5770,196
+20250326,140400,80818285,5770,5770,5770,5770,2
+20250326,140300,80806745,5770,5770,5770,5770,4
+20250326,140200,80783665,5770,5770,5770,5770,2
+20250326,140100,80772125,5770,5780,5780,5770,34
+20250326,140000,80575925,5780,5780,5780,5780,0
+20250326,135900,80575925,5780,5780,5780,5780,0
+20250326,135800,80575925,5780,5780,5780,5780,0
+20250326,135700,80575925,5780,5780,5780,5780,0
+20250326,135600,80575925,5780,5780,5780,5780,1
+20250326,135500,80570145,5780,5780,5780,5780,0
+20250326,135400,80570145,5780,5780,5780,5780,0
+20250326,135300,80570145,5780,5780,5780,5780,0
+20250326,135200,80570145,5780,5780,5780,5780,0
+20250326,135100,80570145,5780,5780,5780,5780,0
+20250326,135000,80570145,5780,5780,5780,5780,1
+20250326,134900,80564365,5780,5780,5780,5780,0
+20250326,134800,80564365,5780,5780,5780,5780,0
+20250326,134700,80564365,5780,5770,5780,5770,3
+20250326,134600,80547045,5790,5790,5790,5790,1
+20250326,134500,80541255,5800,5800,5800,5800,0
+20250326,134400,80541255,5800,5800,5800,5800,0
+20250326,134300,80541255,5800,5800,5800,5800,1
+20250326,134200,80535455,5760,5790,5790,5760,1000
+20250326,134100,74769005,5780,5780,5780,5780,0
+20250326,134000,74769005,5780,5780,5780,5780,658
+20250326,133900,70965765,5790,5790,5790,5790,0
+20250326,133800,70965765,5790,5790,5790,5790,0
+20250326,133700,70965765,5790,5790,5790,5790,108
+20250326,133600,70340445,5790,5790,5790,5790,1
+20250326,133500,70334655,5790,5790,5790,5790,0
+20250326,133400,70334655,5790,5790,5790,5790,0
+20250326,133300,70334655,5790,5790,5790,5790,0
+20250326,133200,70334655,5790,5790,5790,5790,0
+20250326,133100,70334655,5790,5790,5790,5790,0
+20250326,133000,70334655,5790,5790,5790,5790,1
+20250326,132900,70328865,5790,5790,5790,5790,0
+20250326,132800,70328865,5790,5790,5790,5790,0
+20250326,132700,70328865,5790,5790,5790,5790,0
+20250326,132600,70328865,5790,5790,5790,5790,1
+20250326,132500,70323075,5790,5790,5790,5790,0
+20250326,132400,70323075,5790,5790,5790,5790,0
+20250326,132300,70323075,5790,5790,5790,5790,1
+20250326,132200,70317285,5790,5790,5790,5790,0
+20250326,132100,70317285,5790,5790,5790,5790,0
+20250326,132000,70317285,5790,5790,5790,5790,1
+20250326,131900,70311495,5790,5790,5790,5790,0
+20250326,131800,70311495,5790,5790,5790,5790,0
+20250326,131700,70311495,5790,5790,5790,5790,0
+20250326,131600,70311495,5790,5790,5790,5790,1
+20250326,131500,70305705,5790,5790,5790,5790,0
+20250326,131400,70305705,5790,5790,5790,5790,0
+20250326,131300,70305705,5790,5790,5790,5790,0
+20250326,131200,70305705,5790,5790,5790,5790,0
+20250326,131100,70305705,5790,5790,5790,5790,0
+20250326,131000,70305705,5790,5790,5790,5790,1
+20250326,130900,70299915,5790,5790,5790,5790,0
+20250326,130800,70299915,5790,5790,5790,5790,0
+20250326,130700,70299915,5790,5790,5790,5790,0
+20250326,130600,70299915,5790,5790,5790,5790,1
+20250326,130500,70294125,5790,5790,5790,5790,1
+20250326,130400,70288335,5790,5790,5790,5790,2
+20250326,130300,70276755,5790,5790,5790,5790,0
+20250326,130200,70276755,5790,5790,5790,5790,0
+20250326,130100,70276755,5790,5790,5790,5790,1
+20250326,130000,70270965,5790,5790,5790,5790,1
+20250326,125900,70265175,5790,5790,5790,5790,0
+20250326,125800,70265175,5790,5790,5790,5790,0
+20250326,125700,70265175,5790,5790,5790,5790,10
+20250326,125600,70207275,5780,5780,5780,5780,0
+20250326,125500,70207275,5780,5780,5780,5780,0
+20250326,125400,70207275,5780,5780,5780,5780,0
+20250326,125300,70207275,5780,5780,5780,5780,0
+20250326,125200,70207275,5780,5780,5780,5780,0
+20250326,125100,70207275,5780,5780,5780,5780,1
+20250326,125000,70201495,5790,5790,5790,5790,0
+20250326,124900,70201495,5790,5790,5790,5790,1
+20250326,124800,70195705,5790,5780,5790,5780,2
+20250326,124700,70184135,5770,5770,5770,5770,1
+20250326,124600,70178365,5780,5780,5780,5780,1
+20250326,124500,70172585,5780,5780,5780,5780,0
+20250326,124400,70172585,5780,5780,5780,5780,0
+20250326,124300,70172585,5780,5780,5780,5780,0
+20250326,124200,70172585,5780,5780,5780,5780,0
+20250326,124100,70172585,5780,5780,5780,5780,0
+20250326,124000,70172585,5780,5780,5780,5780,1
+20250326,123900,70166805,5780,5760,5780,5760,3
+20250326,123800,70149495,5770,5770,5770,5770,1
+20250326,123700,70143725,5770,5770,5770,5770,0
+20250326,123600,70143725,5770,5770,5770,5770,0
+20250326,123500,70143725,5770,5770,5770,5770,0
+20250326,123400,70143725,5770,5770,5770,5770,1
+20250326,123300,70137955,5770,5770,5770,5770,0
+20250326,123200,70137955,5770,5760,5770,5740,554
+20250326,123100,66951485,5770,5770,5770,5770,31
+20250326,123000,66772615,5770,5770,5770,5770,0
+20250326,122900,66772615,5770,5770,5770,5770,0
+20250326,122800,66772615,5770,5770,5770,5770,0
+20250326,122700,66772615,5770,5770,5770,5770,0
+20250326,122600,66772615,5770,5770,5770,5770,0
+20250326,122500,66772615,5770,5770,5770,5770,0
+20250326,122400,66772615,5770,5770,5770,5770,0
+20250326,122300,66772615,5770,5770,5770,5770,0
+20250326,122200,66772615,5770,5770,5770,5770,12
+20250326,122100,66703375,5770,5770,5770,5770,0
+20250326,122000,66703375,5770,5770,5770,5770,0
+20250326,121900,66703375,5770,5770,5770,5770,0
+20250326,121800,66703375,5770,5770,5770,5770,0
+20250326,121700,66703375,5770,5770,5770,5770,0
+20250326,121600,66703375,5770,5770,5770,5770,207
+20250326,121500,65508985,5770,5770,5770,5770,0
+20250326,121400,65508985,5770,5770,5770,5770,0
+20250326,121300,65508985,5770,5770,5770,5770,0
+20250326,121200,65508985,5770,5770,5770,5770,0
+20250326,121100,65508985,5770,5770,5770,5770,0
+20250326,121000,65508985,5770,5770,5770,5770,0
+20250326,120900,65508985,5770,5770,5770,5770,1
+20250326,120800,65503215,5760,5760,5760,5760,0
+20250326,120700,65503215,5760,5760,5760,5760,0
+20250326,120600,65503215,5760,5760,5760,5760,0
+20250326,120500,65503215,5760,5760,5760,5760,0
+20250326,120400,65503215,5760,5760,5760,5760,0
+20250326,120300,65503215,5760,5770,5770,5760,103
+20250326,120200,64909925,5780,5785,5785,5780,2
+20250326,120100,64898360,5790,5790,5790,5790,0
+20250326,120000,64898360,5790,5790,5790,5790,1
+20250326,115900,64892570,5750,5750,5750,5750,0
+20250326,115800,64892570,5750,5750,5750,5750,0
+20250326,115700,64892570,5750,5750,5750,5750,0
+20250326,115600,64892570,5750,5750,5750,5750,0
+20250326,115500,64892570,5750,5750,5750,5750,0
+20250326,115400,64892570,5750,5750,5750,5750,0
+20250326,115300,64892570,5750,5750,5750,5750,0
+20250326,115200,64892570,5750,5780,5780,5750,50
+20250326,115100,64604880,5790,5790,5790,5790,0
+20250326,115000,64604880,5790,5790,5790,5790,0
+20250326,114900,64604880,5790,5790,5790,5790,0
+20250326,114800,64604880,5790,5790,5790,5790,1
+20250326,114700,64599090,5790,5790,5790,5790,0
+20250326,114600,64599090,5790,5790,5790,5790,1
+20250326,114500,64593300,5800,5800,5800,5800,1
+20250326,114400,64587500,5800,5800,5800,5800,100
+20250326,114300,64007500,5770,5770,5770,5770,0
+20250326,114200,64007500,5770,5770,5770,5770,0
+20250326,114100,64007500,5770,5770,5770,5770,0
+20250326,114000,64007500,5770,5770,5770,5770,10
+20250326,113900,63949800,5780,5790,5790,5780,4
+20250326,113800,63926650,5800,5800,5800,5800,0
+20250326,113700,63926650,5800,5800,5800,5800,50
+20250326,113600,63636650,5790,5790,5790,5790,56
+20250326,113500,63312410,5800,5800,5800,5800,300
+20250326,113400,61572410,5800,5800,5800,5800,0
+20250326,113300,61572410,5800,5800,5800,5800,200
+20250326,113200,60412410,5800,5800,5800,5800,35
+20250326,113100,60209410,5800,5800,5800,5800,0
+20250326,113000,60209410,5800,5800,5800,5800,102
+20250326,112900,59617810,5790,5790,5790,5790,44
+20250326,112800,59363050,5780,5780,5780,5780,0
+20250326,112700,59363050,5780,5780,5780,5780,55
+20250326,112600,59045150,5770,5770,5770,5770,215
+20250326,112500,57804600,5770,5770,5770,5770,0
+20250326,112400,57804600,5770,5740,5770,5740,2
+20250326,112300,57793090,5770,5740,5770,5740,90
+20250326,112200,57276460,5740,5740,5740,5740,0
+20250326,112100,57276460,5740,5740,5740,5740,6
+20250326,112000,57242020,5740,5730,5740,5730,6
+20250326,111900,57207620,5760,5760,5760,5760,0
+20250326,111800,57207620,5760,5760,5760,5760,1
+20250326,111700,57201860,5760,5760,5760,5760,0
+20250326,111600,57201860,5760,5760,5760,5760,4
+20250326,111500,57178820,5760,5760,5760,5760,0
+20250326,111400,57178820,5760,5730,5760,5730,3
+20250326,111300,57161570,5760,5760,5760,5760,2
+20250326,111200,57150050,5760,5760,5760,5760,1
+20250326,111100,57144290,5740,5750,5750,5740,63
+20250326,111000,56782070,5740,5760,5760,5710,1670
+20250326,110900,47214420,5750,5780,5780,5750,97
+20250326,110800,46656410,5780,5780,5780,5780,0
+20250326,110700,46656410,5780,5780,5780,5780,0
+20250326,110600,46656410,5780,5780,5780,5780,2
+20250326,110500,46644850,5780,5780,5780,5780,0
+20250326,110400,46644850,5780,5780,5780,5780,0
+20250326,110300,46644850,5780,5780,5780,5780,0
+20250326,110200,46644850,5780,5780,5780,5780,0
+20250326,110100,46644850,5780,5780,5780,5780,0
+20250326,110000,46644850,5780,5780,5780,5780,1
+20250326,105900,46639070,5780,5780,5780,5780,0
+20250326,105800,46639070,5780,5780,5780,5780,1
+20250326,105700,46633290,5780,5780,5780,5780,28
+20250326,105600,46471450,5780,5780,5780,5780,0
+20250326,105500,46471450,5780,5780,5780,5780,10
+20250326,105400,46413650,5780,5780,5780,5760,246
+20250326,105300,44995190,5770,5770,5770,5770,0
+20250326,105200,44995190,5770,5770,5770,5770,1
+20250326,105100,44989420,5780,5780,5780,5780,52
+20250326,105000,44688860,5770,5770,5770,5770,0
+20250326,104900,44688860,5770,5770,5770,5770,0
+20250326,104800,44688860,5770,5770,5780,5770,8
+20250326,104700,44642690,5780,5780,5780,5780,1
+20250326,104600,44636910,5780,5780,5780,5780,1
+20250326,104500,44631130,5780,5780,5780,5780,1
+20250326,104400,44625350,5780,5780,5780,5780,0
+20250326,104300,44625350,5780,5780,5780,5780,0
+20250326,104200,44625350,5780,5780,5780,5780,5
+20250326,104100,44596450,5780,5780,5780,5780,0
+20250326,104000,44596450,5780,5780,5780,5780,1
+20250326,103900,44590670,5780,5780,5780,5780,1
+20250326,103800,44584890,5790,5770,5790,5770,5
+20250326,103700,44556020,5780,5780,5780,5780,1
+20250326,103600,44550240,5790,5790,5790,5790,1
+20250326,103500,44544450,5790,5780,5790,5780,3
+20250326,103400,44527090,5780,5780,5780,5780,204
+20250326,103300,43347970,5790,5790,5790,5790,0
+20250326,103200,43347970,5790,5790,5790,5790,0
+20250326,103100,43347970,5790,5790,5790,5790,0
+20250326,103000,43347970,5790,5820,5820,5750,2251
+20250326,102900,30362250,5810,5810,5810,5810,0
+20250326,102800,30362250,5810,5830,5830,5810,31
+20250326,102700,30182110,5840,5840,5840,5840,0
+20250326,102600,30182110,5840,5830,5840,5830,2
+20250326,102500,30170440,5840,5840,5840,5840,0
+20250326,102400,30170440,5840,5840,5840,5840,1
+20250326,102300,30164600,5820,5820,5820,5820,0
+20250326,102200,30164600,5820,5820,5820,5820,0
+20250326,102100,30164600,5820,5820,5820,5820,0
+20250326,102000,30164600,5820,5820,5820,5820,0
+20250326,101900,30164600,5820,5820,5820,5820,0
+20250326,101800,30164600,5820,5820,5820,5820,0
+20250326,101700,30164600,5820,5830,5830,5820,3
+20250326,101600,30147120,5840,5840,5840,5840,0
+20250326,101500,30147120,5840,5840,5840,5840,0
+20250326,101400,30147120,5840,5840,5840,5840,1
+20250326,101300,30141280,5830,5830,5830,5830,0
+20250326,101200,30141280,5830,5830,5830,5830,0
+20250326,101100,30141280,5830,5830,5830,5830,0
+20250326,101000,30141280,5830,5830,5830,5830,1
+20250326,100900,30135450,5840,5840,5840,5840,0
+20250326,100800,30135450,5840,5840,5840,5840,1
+20250326,100700,30129610,5820,5820,5820,5820,0
+20250326,100600,30129610,5820,5820,5820,5820,0
+20250326,100500,30129610,5820,5810,5820,5810,14
+20250326,100400,30048240,5810,5810,5810,5810,11
+20250326,100300,29984330,5830,5830,5830,5830,0
+20250326,100200,29984330,5830,5830,5830,5830,0
+20250326,100100,29984330,5830,5830,5830,5830,0
+20250326,100000,29984330,5830,5830,5830,5830,0
+20250326,095900,29984330,5830,5830,5830,5830,1
+20250326,095800,29978500,5810,5830,5830,5810,650
+20250326,095700,26196010,5830,5830,5830,5830,1192
+20250326,095600,19246650,5850,5830,5850,5830,18
+20250326,095500,19141690,5830,5830,5830,5830,4
+20250326,095400,19118370,5850,5850,5850,5850,0
+20250326,095300,19118370,5850,5850,5850,5850,0
+20250326,095200,19118370,5850,5850,5850,5850,9
+20250326,095100,19065720,5850,5840,5850,5840,341
+20250326,095000,17071760,5840,5830,5840,5830,5
+20250326,094900,17042590,5830,5830,5830,5830,2
+20250326,094800,17030930,5820,5820,5820,5820,0
+20250326,094700,17030930,5820,5830,5830,5820,114
+20250326,094600,16366320,5830,5830,5830,5830,2
+20250326,094500,16354660,5840,5840,5840,5840,100
+20250326,094400,15770660,5830,5830,5830,5830,0
+20250326,094300,15770660,5830,5830,5830,5830,0
+20250326,094200,15770660,5830,5830,5830,5830,0
+20250326,094100,15770660,5830,5830,5830,5830,200
+20250326,094000,14604660,5830,5830,5830,5830,1
+20250326,093900,14598830,5820,5820,5820,5820,10
+20250326,093800,14540630,5820,5830,5830,5820,26
+20250326,093700,14389300,5840,5840,5840,5840,7
+20250326,093600,14348420,5840,5840,5840,5840,3
+20250326,093500,14330900,5850,5850,5850,5850,0
+20250326,093400,14330900,5850,5850,5850,5850,0
+20250326,093300,14330900,5850,5850,5850,5850,10
+20250326,093200,14272400,5850,5850,5850,5850,0
+20250326,093100,14272400,5850,5850,5850,5850,0
+20250326,093000,14272400,5850,5830,5850,5830,310
+20250326,092900,12463040,5810,5810,5810,5810,20
+20250326,092800,12346840,5810,5820,5820,5810,54
+20250326,092700,12032570,5810,5810,5810,5810,0
+20250326,092600,12032570,5810,5810,5810,5810,0
+20250326,092500,12032570,5810,5810,5810,5810,0
+20250326,092400,12032570,5810,5810,5810,5810,1
+20250326,092300,12026760,5810,5810,5810,5810,99
+20250326,092200,11451570,5820,5810,5820,5810,140
+20250326,092100,10637670,5810,5820,5820,5810,110
+20250326,092000,9998560,5810,5810,5810,5810,0
+20250326,091900,9998560,5810,5810,5810,5810,20
+20250326,091800,9882360,5810,5810,5810,5810,33
+20250326,091700,9690630,5820,5810,5820,5810,102
+20250326,091600,9097490,5810,5810,5810,5810,50
+20250326,091500,8806990,5810,5810,5810,5810,20
+20250326,091400,8690790,5810,5810,5810,5800,64
+20250326,091300,8319250,5800,5810,5810,5800,352
+20250326,091200,6277640,5800,5800,5800,5800,3
+20250326,091100,6260240,5810,5810,5810,5810,50
+20250326,091000,5969740,5810,5810,5810,5810,7
+20250326,090900,5929070,5830,5830,5830,5830,0
+20250326,090800,5929070,5830,5820,5830,5810,249
+20250326,090700,4480400,5820,5830,5830,5820,166
+20250326,090600,3514260,5810,5810,5810,5810,0
+20250326,090500,3514260,5810,5810,5810,5810,0
+20250326,090400,3514260,5810,5810,5810,5810,1
+20250326,090300,3508450,5800,5800,5800,5800,47
+20250326,090200,3235850,5800,5810,5810,5800,535
+20250326,090100,128050,5830,5830,5830,5830,1
+20250326,090000,122220,5820,5820,5820,5820,21

464580/min/candle-20250327.csv

@@ -0,0 +1,769 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,214700,128067870,5740,5740,5740,5740,617
+20250327,214600,128067870,5740,5740,5740,5740,0
+20250327,214500,128067870,5740,5740,5740,5740,0
+20250327,214400,128067870,5740,5740,5740,5740,0
+20250327,214300,128067870,5740,5740,5740,5740,0
+20250327,214200,128067870,5740,5740,5740,5740,0
+20250327,214100,128067870,5740,5740,5740,5740,0
+20250327,214000,128067870,5740,5740,5740,5740,0
+20250327,213900,128067870,5740,5740,5740,5740,0
+20250327,213800,128067870,5740,5740,5740,5740,0
+20250327,213700,128067870,5740,5740,5740,5740,0
+20250327,213600,128067870,5740,5740,5740,5740,0
+20250327,213500,128067870,5740,5740,5740,5740,0
+20250327,213400,128067870,5740,5740,5740,5740,0
+20250327,213300,128067870,5740,5740,5740,5740,0
+20250327,213200,128067870,5740,5740,5740,5740,0
+20250327,213100,128067870,5740,5740,5740,5740,0
+20250327,213000,128067870,5740,5740,5740,5740,0
+20250327,212900,128067870,5740,5740,5740,5740,0
+20250327,212800,128067870,5740,5740,5740,5740,0
+20250327,212700,128067870,5740,5740,5740,5740,0
+20250327,212600,128067870,5740,5740,5740,5740,0
+20250327,212500,128067870,5740,5740,5740,5740,0
+20250327,212400,128067870,5740,5740,5740,5740,0
+20250327,212300,128067870,5740,5740,5740,5740,0
+20250327,212200,128067870,5740,5740,5740,5740,0
+20250327,212100,128067870,5740,5740,5740,5740,0
+20250327,212000,128067870,5740,5740,5740,5740,0
+20250327,211900,128067870,5740,5740,5740,5740,0
+20250327,211800,128067870,5740,5740,5740,5740,0
+20250327,211700,128067870,5740,5740,5740,5740,617
+20250327,211600,128067870,5740,5740,5740,5740,0
+20250327,211500,128067870,5740,5740,5740,5740,0
+20250327,211400,128067870,5740,5740,5740,5740,0
+20250327,211300,128067870,5740,5740,5740,5740,0
+20250327,211200,128067870,5740,5740,5740,5740,0
+20250327,211100,128067870,5740,5740,5740,5740,0
+20250327,211000,128067870,5740,5740,5740,5740,0
+20250327,210900,128067870,5740,5740,5740,5740,0
+20250327,210800,128067870,5740,5740,5740,5740,0
+20250327,210700,128067870,5740,5740,5740,5740,0
+20250327,210600,128067870,5740,5740,5740,5740,0
+20250327,210500,128067870,5740,5740,5740,5740,0
+20250327,210400,128067870,5740,5740,5740,5740,0
+20250327,210300,128067870,5740,5740,5740,5740,0
+20250327,210200,128067870,5740,5740,5740,5740,0
+20250327,210100,128067870,5740,5740,5740,5740,0
+20250327,210000,128067870,5740,5740,5740,5740,0
+20250327,205900,128067870,5740,5740,5740,5740,0
+20250327,205800,128067870,5740,5740,5740,5740,0
+20250327,205700,128067870,5740,5740,5740,5740,0
+20250327,205600,128067870,5740,5740,5740,5740,0
+20250327,205500,128067870,5740,5740,5740,5740,0
+20250327,205400,128067870,5740,5740,5740,5740,0
+20250327,205300,128067870,5740,5740,5740,5740,0
+20250327,205200,128067870,5740,5740,5740,5740,0
+20250327,205100,128067870,5740,5740,5740,5740,0
+20250327,205000,128067870,5740,5740,5740,5740,0
+20250327,204900,128067870,5740,5740,5740,5740,0
+20250327,204800,128067870,5740,5740,5740,5740,0
+20250327,204700,128067870,5740,5740,5740,5740,617
+20250327,204600,128067870,5740,5740,5740,5740,0
+20250327,204500,128067870,5740,5740,5740,5740,0
+20250327,204400,128067870,5740,5740,5740,5740,0
+20250327,204300,128067870,5740,5740,5740,5740,0
+20250327,204200,128067870,5740,5740,5740,5740,0
+20250327,204100,128067870,5740,5740,5740,5740,0
+20250327,204000,128067870,5740,5740,5740,5740,0
+20250327,203900,128067870,5740,5740,5740,5740,0
+20250327,203800,128067870,5740,5740,5740,5740,0
+20250327,203700,128067870,5740,5740,5740,5740,0
+20250327,203600,128067870,5740,5740,5740,5740,0
+20250327,203500,128067870,5740,5740,5740,5740,0
+20250327,203400,128067870,5740,5740,5740,5740,0
+20250327,203300,128067870,5740,5740,5740,5740,0
+20250327,203200,128067870,5740,5740,5740,5740,0
+20250327,203100,128067870,5740,5740,5740,5740,0
+20250327,203000,128067870,5740,5740,5740,5740,0
+20250327,202900,128067870,5740,5740,5740,5740,0
+20250327,202800,128067870,5740,5740,5740,5740,0
+20250327,202700,128067870,5740,5740,5740,5740,0
+20250327,202600,128067870,5740,5740,5740,5740,0
+20250327,202500,128067870,5740,5740,5740,5740,0
+20250327,202400,128067870,5740,5740,5740,5740,0
+20250327,202300,128067870,5740,5740,5740,5740,0
+20250327,202200,128067870,5740,5740,5740,5740,0
+20250327,202100,128067870,5740,5740,5740,5740,0
+20250327,202000,128067870,5740,5740,5740,5740,0
+20250327,201900,128067870,5740,5740,5740,5740,0
+20250327,201800,128067870,5740,5740,5740,5740,0
+20250327,201700,128067870,5740,5740,5740,5740,617
+20250327,201600,128067870,5740,5740,5740,5740,0
+20250327,201500,128067870,5740,5740,5740,5740,0
+20250327,201400,128067870,5740,5740,5740,5740,0
+20250327,201300,128067870,5740,5740,5740,5740,0
+20250327,201200,128067870,5740,5740,5740,5740,0
+20250327,201100,128067870,5740,5740,5740,5740,0
+20250327,201000,128067870,5740,5740,5740,5740,0
+20250327,200900,128067870,5740,5740,5740,5740,0
+20250327,200800,128067870,5740,5740,5740,5740,0
+20250327,200700,128067870,5740,5740,5740,5740,0
+20250327,200600,128067870,5740,5740,5740,5740,0
+20250327,200500,128067870,5740,5740,5740,5740,0
+20250327,200400,128067870,5740,5740,5740,5740,0
+20250327,200300,128067870,5740,5740,5740,5740,0
+20250327,200200,128067870,5740,5740,5740,5740,0
+20250327,200100,128067870,5740,5740,5740,5740,0
+20250327,200000,128067870,5740,5740,5740,5740,0
+20250327,195900,128067870,5740,5740,5740,5740,0
+20250327,195800,128067870,5740,5740,5740,5740,0
+20250327,195700,128067870,5740,5740,5740,5740,0
+20250327,195600,128067870,5740,5740,5740,5740,0
+20250327,195500,128067870,5740,5740,5740,5740,0
+20250327,195400,128067870,5740,5740,5740,5740,0
+20250327,195300,128067870,5740,5740,5740,5740,0
+20250327,195200,128067870,5740,5740,5740,5740,0
+20250327,195100,128067870,5740,5740,5740,5740,0
+20250327,195000,128067870,5740,5740,5740,5740,0
+20250327,194900,128067870,5740,5740,5740,5740,0
+20250327,194800,128067870,5740,5740,5740,5740,0
+20250327,194700,128067870,5740,5740,5740,5740,617
+20250327,194600,128067870,5740,5740,5740,5740,0
+20250327,194500,128067870,5740,5740,5740,5740,0
+20250327,194400,128067870,5740,5740,5740,5740,0
+20250327,194300,128067870,5740,5740,5740,5740,0
+20250327,194200,128067870,5740,5740,5740,5740,0
+20250327,194100,128067870,5740,5740,5740,5740,0
+20250327,194000,128067870,5740,5740,5740,5740,0
+20250327,193900,128067870,5740,5740,5740,5740,0
+20250327,193800,128067870,5740,5740,5740,5740,0
+20250327,193700,128067870,5740,5740,5740,5740,0
+20250327,193600,128067870,5740,5740,5740,5740,0
+20250327,193500,128067870,5740,5740,5740,5740,0
+20250327,193400,128067870,5740,5740,5740,5740,0
+20250327,193300,128067870,5740,5740,5740,5740,0
+20250327,193200,128067870,5740,5740,5740,5740,0
+20250327,193100,128067870,5740,5740,5740,5740,0
+20250327,193000,128067870,5740,5740,5740,5740,0
+20250327,192900,128067870,5740,5740,5740,5740,0
+20250327,192800,128067870,5740,5740,5740,5740,0
+20250327,192700,128067870,5740,5740,5740,5740,0
+20250327,192600,128067870,5740,5740,5740,5740,0
+20250327,192500,128067870,5740,5740,5740,5740,0
+20250327,192400,128067870,5740,5740,5740,5740,0
+20250327,192300,128067870,5740,5740,5740,5740,0
+20250327,192200,128067870,5740,5740,5740,5740,0
+20250327,192100,128067870,5740,5740,5740,5740,0
+20250327,192000,128067870,5740,5740,5740,5740,0
+20250327,191900,128067870,5740,5740,5740,5740,0
+20250327,191800,128067870,5740,5740,5740,5740,0
+20250327,191700,128067870,5740,5740,5740,5740,617
+20250327,191600,128067870,5740,5740,5740,5740,0
+20250327,191500,128067870,5740,5740,5740,5740,0
+20250327,191400,128067870,5740,5740,5740,5740,0
+20250327,191300,128067870,5740,5740,5740,5740,0
+20250327,191200,128067870,5740,5740,5740,5740,0
+20250327,191100,128067870,5740,5740,5740,5740,0
+20250327,191000,128067870,5740,5740,5740,5740,0
+20250327,190900,128067870,5740,5740,5740,5740,0
+20250327,190800,128067870,5740,5740,5740,5740,0
+20250327,190700,128067870,5740,5740,5740,5740,0
+20250327,190600,128067870,5740,5740,5740,5740,0
+20250327,190500,128067870,5740,5740,5740,5740,0
+20250327,190400,128067870,5740,5740,5740,5740,0
+20250327,190300,128067870,5740,5740,5740,5740,0
+20250327,190200,128067870,5740,5740,5740,5740,0
+20250327,190100,128067870,5740,5740,5740,5740,0
+20250327,190000,128067870,5740,5740,5740,5740,0
+20250327,185900,128067870,5740,5740,5740,5740,0
+20250327,185800,128067870,5740,5740,5740,5740,0
+20250327,185700,128067870,5740,5740,5740,5740,0
+20250327,185600,128067870,5740,5740,5740,5740,0
+20250327,185500,128067870,5740,5740,5740,5740,0
+20250327,185400,128067870,5740,5740,5740,5740,0
+20250327,185300,128067870,5740,5740,5740,5740,0
+20250327,185200,128067870,5740,5740,5740,5740,0
+20250327,185100,128067870,5740,5740,5740,5740,0
+20250327,185000,128067870,5740,5740,5740,5740,0
+20250327,184900,128067870,5740,5740,5740,5740,0
+20250327,184800,128067870,5740,5740,5740,5740,0
+20250327,184700,128067870,5740,5740,5740,5740,617
+20250327,184600,128067870,5740,5740,5740,5740,0
+20250327,184500,128067870,5740,5740,5740,5740,0
+20250327,184400,128067870,5740,5740,5740,5740,0
+20250327,184300,128067870,5740,5740,5740,5740,0
+20250327,184200,128067870,5740,5740,5740,5740,0
+20250327,184100,128067870,5740,5740,5740,5740,0
+20250327,184000,128067870,5740,5740,5740,5740,0
+20250327,183900,128067870,5740,5740,5740,5740,0
+20250327,183800,128067870,5740,5740,5740,5740,0
+20250327,183700,128067870,5740,5740,5740,5740,0
+20250327,183600,128067870,5740,5740,5740,5740,0
+20250327,183500,128067870,5740,5740,5740,5740,0
+20250327,183400,128067870,5740,5740,5740,5740,0
+20250327,183300,128067870,5740,5740,5740,5740,0
+20250327,183200,128067870,5740,5740,5740,5740,0
+20250327,183100,128067870,5740,5740,5740,5740,0
+20250327,183000,128067870,5740,5740,5740,5740,0
+20250327,182900,128067870,5740,5740,5740,5740,0
+20250327,182800,128067870,5740,5740,5740,5740,0
+20250327,182700,128067870,5740,5740,5740,5740,0
+20250327,182600,128067870,5740,5740,5740,5740,0
+20250327,182500,128067870,5740,5740,5740,5740,0
+20250327,182400,128067870,5740,5740,5740,5740,0
+20250327,182300,128067870,5740,5740,5740,5740,0
+20250327,182200,128067870,5740,5740,5740,5740,0
+20250327,182100,128067870,5740,5740,5740,5740,0
+20250327,182000,128067870,5740,5740,5740,5740,0
+20250327,181900,128067870,5740,5740,5740,5740,0
+20250327,181800,128067870,5740,5740,5740,5740,0
+20250327,181700,128067870,5740,5740,5740,5740,617
+20250327,181600,128067870,5740,5740,5740,5740,0
+20250327,181500,128067870,5740,5740,5740,5740,0
+20250327,181400,128067870,5740,5740,5740,5740,0
+20250327,181300,128067870,5740,5740,5740,5740,0
+20250327,181200,128067870,5740,5740,5740,5740,0
+20250327,181100,128067870,5740,5740,5740,5740,0
+20250327,181000,128067870,5740,5740,5740,5740,0
+20250327,180900,128067870,5740,5740,5740,5740,0
+20250327,180800,128067870,5740,5740,5740,5740,0
+20250327,180700,128067870,5740,5740,5740,5740,0
+20250327,180600,128067870,5740,5740,5740,5740,0
+20250327,180500,128067870,5740,5740,5740,5740,0
+20250327,180400,128067870,5740,5740,5740,5740,0
+20250327,180300,128067870,5740,5740,5740,5740,0
+20250327,180200,128067870,5740,5740,5740,5740,0
+20250327,180100,128067870,5740,5740,5740,5740,0
+20250327,180000,128067870,5740,5740,5740,5740,0
+20250327,175900,128067870,5740,5740,5740,5740,0
+20250327,175800,128067870,5740,5740,5740,5740,0
+20250327,175700,128067870,5740,5740,5740,5740,0
+20250327,175600,128067870,5740,5740,5740,5740,0
+20250327,175500,128067870,5740,5740,5740,5740,0
+20250327,175400,128067870,5740,5740,5740,5740,0
+20250327,175300,128067870,5740,5740,5740,5740,0
+20250327,175200,128067870,5740,5740,5740,5740,0
+20250327,175100,128067870,5740,5740,5740,5740,0
+20250327,175000,128067870,5740,5740,5740,5740,0
+20250327,174900,128067870,5740,5740,5740,5740,0
+20250327,174800,128067870,5740,5740,5740,5740,0
+20250327,174700,128067870,5740,5740,5740,5740,617
+20250327,174600,128067870,5740,5740,5740,5740,0
+20250327,174500,128067870,5740,5740,5740,5740,0
+20250327,174400,128067870,5740,5740,5740,5740,0
+20250327,174300,128067870,5740,5740,5740,5740,0
+20250327,174200,128067870,5740,5740,5740,5740,0
+20250327,174100,128067870,5740,5740,5740,5740,0
+20250327,174000,128067870,5740,5740,5740,5740,0
+20250327,173900,128067870,5740,5740,5740,5740,0
+20250327,173800,128067870,5740,5740,5740,5740,0
+20250327,173700,128067870,5740,5740,5740,5740,0
+20250327,173600,128067870,5740,5740,5740,5740,0
+20250327,173500,128067870,5740,5740,5740,5740,0
+20250327,173400,128067870,5740,5740,5740,5740,0
+20250327,173300,128067870,5740,5740,5740,5740,0
+20250327,173200,128067870,5740,5740,5740,5740,0
+20250327,173100,128067870,5740,5740,5740,5740,0
+20250327,173000,128067870,5740,5740,5740,5740,0
+20250327,172900,128067870,5740,5740,5740,5740,0
+20250327,172800,128067870,5740,5740,5740,5740,0
+20250327,172700,128067870,5740,5740,5740,5740,0
+20250327,172600,128067870,5740,5740,5740,5740,0
+20250327,172500,128067870,5740,5740,5740,5740,0
+20250327,172400,128067870,5740,5740,5740,5740,0
+20250327,172300,128067870,5740,5740,5740,5740,0
+20250327,172200,128067870,5740,5740,5740,5740,0
+20250327,172100,128067870,5740,5740,5740,5740,0
+20250327,172000,128067870,5740,5740,5740,5740,0
+20250327,171900,128067870,5740,5740,5740,5740,0
+20250327,171800,128067870,5740,5740,5740,5740,0
+20250327,171700,128067870,5740,5740,5740,5740,617
+20250327,171600,128067870,5740,5740,5740,5740,0
+20250327,171500,128067870,5740,5740,5740,5740,0
+20250327,171400,128067870,5740,5740,5740,5740,0
+20250327,171300,128067870,5740,5740,5740,5740,0
+20250327,171200,128067870,5740,5740,5740,5740,0
+20250327,171100,128067870,5740,5740,5740,5740,0
+20250327,171000,128067870,5740,5740,5740,5740,0
+20250327,170900,128067870,5740,5740,5740,5740,0
+20250327,170800,128067870,5740,5740,5740,5740,0
+20250327,170700,128067870,5740,5740,5740,5740,0
+20250327,170600,128067870,5740,5740,5740,5740,0
+20250327,170500,128067870,5740,5740,5740,5740,0
+20250327,170400,128067870,5740,5740,5740,5740,0
+20250327,170300,128067870,5740,5740,5740,5740,0
+20250327,170200,128067870,5740,5740,5740,5740,0
+20250327,170100,128067870,5740,5740,5740,5740,0
+20250327,170000,128067870,5740,5740,5740,5740,0
+20250327,165900,128067870,5740,5740,5740,5740,0
+20250327,165800,128067870,5740,5740,5740,5740,0
+20250327,165700,128067870,5740,5740,5740,5740,0
+20250327,165600,128067870,5740,5740,5740,5740,0
+20250327,165500,128067870,5740,5740,5740,5740,0
+20250327,165400,128067870,5740,5740,5740,5740,0
+20250327,165300,128067870,5740,5740,5740,5740,0
+20250327,165200,128067870,5740,5740,5740,5740,0
+20250327,165100,128067870,5740,5740,5740,5740,0
+20250327,165000,128067870,5740,5740,5740,5740,0
+20250327,164900,128067870,5740,5740,5740,5740,0
+20250327,164800,128067870,5740,5740,5740,5740,0
+20250327,164700,128067870,5740,5740,5740,5740,617
+20250327,164600,128067870,5740,5740,5740,5740,0
+20250327,164500,128067870,5740,5740,5740,5740,0
+20250327,164400,128067870,5740,5740,5740,5740,0
+20250327,164300,128067870,5740,5740,5740,5740,0
+20250327,164200,128067870,5740,5740,5740,5740,0
+20250327,164100,128067870,5740,5740,5740,5740,0
+20250327,164000,128067870,5740,5740,5740,5740,0
+20250327,163900,128067870,5740,5740,5740,5740,0
+20250327,163800,128067870,5740,5740,5740,5740,0
+20250327,163700,128067870,5740,5740,5740,5740,0
+20250327,163600,128067870,5740,5740,5740,5740,0
+20250327,163500,128067870,5740,5740,5740,5740,0
+20250327,163400,128067870,5740,5740,5740,5740,0
+20250327,163300,128067870,5740,5740,5740,5740,0
+20250327,163200,128067870,5740,5740,5740,5740,0
+20250327,163100,128067870,5740,5740,5740,5740,0
+20250327,163000,128067870,5740,5740,5740,5740,0
+20250327,162900,128067870,5740,5740,5740,5740,0
+20250327,162800,128067870,5740,5740,5740,5740,0
+20250327,162700,128067870,5740,5740,5740,5740,0
+20250327,162600,128067870,5740,5740,5740,5740,0
+20250327,162500,128067870,5740,5740,5740,5740,0
+20250327,162400,128067870,5740,5740,5740,5740,0
+20250327,162300,128067870,5740,5740,5740,5740,0
+20250327,162200,128067870,5740,5740,5740,5740,0
+20250327,162100,128067870,5740,5740,5740,5740,0
+20250327,162000,128067870,5740,5740,5740,5740,0
+20250327,161900,128067870,5740,5740,5740,5740,0
+20250327,161800,128067870,5740,5740,5740,5740,0
+20250327,161700,128067870,5740,5740,5740,5740,617
+20250327,161600,128067870,5740,5740,5740,5740,0
+20250327,161500,128067870,5740,5740,5740,5740,0
+20250327,161400,128067870,5740,5740,5740,5740,0
+20250327,161300,128067870,5740,5740,5740,5740,0
+20250327,161200,128067870,5740,5740,5740,5740,0
+20250327,161100,128067870,5740,5740,5740,5740,0
+20250327,161000,128067870,5740,5740,5740,5740,0
+20250327,160900,128067870,5740,5740,5740,5740,0
+20250327,160800,128067870,5740,5740,5740,5740,0
+20250327,160700,128067870,5740,5740,5740,5740,0
+20250327,160600,128067870,5740,5740,5740,5740,0
+20250327,160500,128067870,5740,5740,5740,5740,0
+20250327,160400,128067870,5740,5740,5740,5740,0
+20250327,160300,128067870,5740,5740,5740,5740,0
+20250327,160200,128067870,5740,5740,5740,5740,0
+20250327,160100,128067870,5740,5740,5740,5740,0
+20250327,160000,128067870,5740,5740,5740,5740,0
+20250327,155900,128067870,5740,5740,5740,5740,0
+20250327,155800,128067870,5740,5740,5740,5740,0
+20250327,155700,128067870,5740,5740,5740,5740,0
+20250327,155600,128067870,5740,5740,5740,5740,0
+20250327,155500,128067870,5740,5740,5740,5740,0
+20250327,155400,128067870,5740,5740,5740,5740,0
+20250327,155300,128067870,5740,5740,5740,5740,0
+20250327,155200,128067870,5740,5740,5740,5740,0
+20250327,155100,128067870,5740,5740,5740,5740,0
+20250327,155000,128067870,5740,5740,5740,5740,0
+20250327,154900,128067870,5740,5740,5740,5740,0
+20250327,154800,128067870,5740,5740,5740,5740,0
+20250327,154700,128067870,5740,5740,5740,5740,617
+20250327,154600,128067870,5740,5740,5740,5740,0
+20250327,154500,128067870,5740,5740,5740,5740,0
+20250327,154400,128067870,5740,5740,5740,5740,0
+20250327,154300,128067870,5740,5740,5740,5740,0
+20250327,154200,128067870,5740,5740,5740,5740,0
+20250327,154100,128067870,5740,5740,5740,5740,0
+20250327,154000,128067870,5740,5740,5740,5740,0
+20250327,153900,128067870,5740,5740,5740,5740,0
+20250327,153800,128067870,5740,5740,5740,5740,0
+20250327,153700,128067870,5740,5740,5740,5740,0
+20250327,153600,128067870,5740,5740,5740,5740,0
+20250327,153500,128067870,5740,5740,5740,5740,0
+20250327,153400,128067870,5740,5740,5740,5740,0
+20250327,153300,128067870,5740,5740,5740,5740,0
+20250327,153200,128067870,5740,5740,5740,5740,0
+20250327,153100,128067870,5740,5740,5740,5740,0
+20250327,153000,128067870,5740,5740,5740,5740,617
+20250327,152900,124526290,5780,5780,5780,5780,0
+20250327,152800,124526290,5780,5780,5780,5780,0
+20250327,152700,124526290,5780,5780,5780,5780,0
+20250327,152600,124526290,5780,5780,5780,5780,0
+20250327,152500,124526290,5780,5780,5780,5780,0
+20250327,152400,124526290,5780,5780,5780,5780,0
+20250327,152300,124526290,5780,5780,5780,5780,0
+20250327,152200,124526290,5780,5780,5780,5780,0
+20250327,152100,124526290,5780,5780,5780,5780,0
+20250327,152000,124526290,5780,5780,5780,5780,0
+20250327,151900,124526290,5780,5780,5780,5780,3
+20250327,151800,124508950,5780,5780,5780,5780,2
+20250327,151700,124497390,5780,5780,5780,5780,0
+20250327,151600,124497390,5780,5780,5780,5780,1
+20250327,151500,124491610,5780,5780,5780,5780,1
+20250327,151400,124485830,5730,5730,5730,5730,5
+20250327,151300,124457180,5780,5780,5780,5780,357
+20250327,151200,122393720,5780,5780,5780,5730,2789
+20250327,151100,106380070,5780,5780,5780,5780,1
+20250327,151000,106374290,5780,5780,5780,5780,0
+20250327,150900,106374290,5780,5780,5780,5780,0
+20250327,150800,106374290,5780,5780,5780,5780,0
+20250327,150700,106374290,5780,5780,5780,5780,0
+20250327,150600,106374290,5780,5780,5780,5780,0
+20250327,150500,106374290,5780,5780,5780,5780,1
+20250327,150400,106368510,5780,5780,5780,5780,0
+20250327,150300,106368510,5780,5780,5780,5780,1
+20250327,150200,106362730,5760,5760,5760,5760,40
+20250327,150100,106132330,5780,5780,5780,5780,0
+20250327,150000,106132330,5780,5780,5780,5780,0
+20250327,145900,106132330,5780,5780,5780,5780,0
+20250327,145800,106132330,5780,5780,5780,5780,0
+20250327,145700,106132330,5780,5780,5780,5780,0
+20250327,145600,106132330,5780,5770,5780,5760,357
+20250327,145500,104075980,5780,5780,5780,5780,1
+20250327,145400,104070200,5770,5770,5770,5770,0
+20250327,145300,104070200,5770,5770,5770,5770,0
+20250327,145200,104070200,5770,5770,5770,5770,299
+20250327,145100,102344970,5770,5770,5770,5770,0
+20250327,145000,102344970,5770,5770,5770,5770,0
+20250327,144900,102344970,5770,5770,5770,5770,1
+20250327,144800,102339200,5760,5760,5760,5760,0
+20250327,144700,102339200,5760,5760,5760,5760,0
+20250327,144600,102339200,5760,5760,5760,5760,0
+20250327,144500,102339200,5760,5760,5760,5760,0
+20250327,144400,102339200,5760,5760,5760,5760,0
+20250327,144300,102339200,5760,5760,5760,5760,0
+20250327,144200,102339200,5760,5760,5760,5760,0
+20250327,144100,102339200,5760,5760,5760,5760,50
+20250327,144000,102051200,5760,5770,5770,5760,51
+20250327,143900,101757430,5770,5780,5780,5770,11
+20250327,143800,101693950,5760,5760,5760,5760,0
+20250327,143700,101693950,5760,5760,5760,5760,100
+20250327,143600,101117950,5770,5770,5770,5770,0
+20250327,143500,101117950,5770,5770,5770,5770,0
+20250327,143400,101117950,5770,5770,5770,5770,0
+20250327,143300,101117950,5770,5770,5770,5770,0
+20250327,143200,101117950,5770,5770,5770,5770,0
+20250327,143100,101117950,5770,5770,5770,5770,0
+20250327,143000,101117950,5770,5770,5770,5770,1
+20250327,142900,101112180,5760,5760,5760,5760,0
+20250327,142800,101112180,5760,5760,5760,5760,4
+20250327,142700,101089140,5770,5770,5770,5770,0
+20250327,142600,101089140,5770,5770,5770,5770,512
+20250327,142500,98134900,5770,5770,5770,5770,0
+20250327,142400,98134900,5770,5770,5770,5770,0
+20250327,142300,98134900,5770,5770,5770,5770,0
+20250327,142200,98134900,5770,5770,5770,5770,0
+20250327,142100,98134900,5770,5770,5770,5770,0
+20250327,142000,98134900,5770,5770,5770,5770,0
+20250327,141900,98134900,5770,5770,5770,5770,0
+20250327,141800,98134900,5770,5770,5770,5770,0
+20250327,141700,98134900,5770,5770,5770,5770,0
+20250327,141600,98134900,5770,5770,5770,5770,5
+20250327,141500,98106050,5770,5770,5770,5770,0
+20250327,141400,98106050,5770,5770,5770,5770,0
+20250327,141300,98106050,5770,5770,5770,5770,0
+20250327,141200,98106050,5770,5770,5770,5770,45
+20250327,141100,97846400,5790,5780,5790,5780,2
+20250327,141000,97834830,5770,5770,5770,5770,0
+20250327,140900,97834830,5770,5770,5770,5770,134
+20250327,140800,97061650,5780,5780,5780,5780,0
+20250327,140700,97061650,5780,5780,5780,5780,0
+20250327,140600,97061650,5780,5780,5780,5780,0
+20250327,140500,97061650,5780,5780,5780,5780,10
+20250327,140400,97003850,5800,5800,5800,5800,0
+20250327,140300,97003850,5800,5800,5800,5800,0
+20250327,140200,97003850,5800,5800,5800,5800,134
+20250327,140100,96226650,5800,5780,5800,5780,2
+20250327,140000,96215070,5770,5770,5770,5770,1
+20250327,135900,96209300,5770,5770,5770,5770,0
+20250327,135800,96209300,5770,5770,5770,5770,0
+20250327,135700,96209300,5770,5770,5770,5770,0
+20250327,135600,96209300,5770,5770,5770,5770,28
+20250327,135500,96047740,5770,5770,5770,5770,0
+20250327,135400,96047740,5770,5770,5770,5770,0
+20250327,135300,96047740,5770,5770,5770,5770,0
+20250327,135200,96047740,5770,5770,5770,5770,0
+20250327,135100,96047740,5770,5770,5770,5770,0
+20250327,135000,96047740,5770,5770,5770,5770,2
+20250327,134900,96036200,5770,5770,5770,5770,1
+20250327,134800,96030430,5750,5750,5750,5750,97
+20250327,134700,95472680,5770,5770,5770,5770,1
+20250327,134600,95466910,5770,5770,5770,5770,1
+20250327,134500,95461140,5770,5770,5770,5770,1
+20250327,134400,95455370,5780,5760,5780,5760,2
+20250327,134300,95443830,5750,5750,5750,5750,0
+20250327,134200,95443830,5750,5750,5750,5750,0
+20250327,134100,95443830,5750,5750,5750,5750,0
+20250327,134000,95443830,5750,5750,5750,5750,0
+20250327,133900,95443830,5750,5750,5750,5750,0
+20250327,133800,95443830,5750,5750,5750,5750,0
+20250327,133700,95443830,5750,5750,5750,5750,0
+20250327,133600,95443830,5750,5760,5760,5750,1445
+20250327,133500,87133070,5750,5750,5750,5750,0
+20250327,133400,87133070,5750,5750,5750,5750,0
+20250327,133300,87133070,5750,5750,5750,5750,136
+20250327,133200,86351070,5760,5760,5760,5760,20
+20250327,133100,86235870,5760,5760,5760,5760,20
+20250327,133000,86120670,5760,5760,5760,5760,0
+20250327,132900,86120670,5760,5760,5760,5760,93
+20250327,132800,85584990,5760,5760,5760,5760,4
+20250327,132700,85561950,5760,5760,5760,5760,0
+20250327,132600,85561950,5760,5760,5760,5760,0
+20250327,132500,85561950,5760,5760,5760,5760,0
+20250327,132400,85561950,5760,5760,5760,5760,0
+20250327,132300,85561950,5760,5760,5760,5760,0
+20250327,132200,85561950,5760,5760,5760,5760,0
+20250327,132100,85561950,5760,5760,5760,5760,0
+20250327,132000,85561950,5760,5760,5760,5760,0
+20250327,131900,85561950,5760,5760,5760,5760,0
+20250327,131800,85561950,5760,5760,5760,5760,52
+20250327,131700,85262430,5760,5760,5760,5760,48
+20250327,131600,84985950,5760,5760,5760,5760,0
+20250327,131500,84985950,5760,5760,5760,5760,0
+20250327,131400,84985950,5760,5760,5760,5760,0
+20250327,131300,84985950,5760,5760,5760,5760,0
+20250327,131200,84985950,5760,5760,5760,5760,1
+20250327,131100,84980190,5760,5760,5760,5760,0
+20250327,131000,84980190,5760,5760,5760,5760,0
+20250327,130900,84980190,5760,5760,5760,5760,0
+20250327,130800,84980190,5760,5760,5760,5760,0
+20250327,130700,84980190,5760,5760,5760,5760,0
+20250327,130600,84980190,5760,5760,5760,5760,0
+20250327,130500,84980190,5760,5760,5760,5760,15
+20250327,130400,84893790,5750,5760,5760,5750,326
+20250327,130300,83019090,5760,5760,5760,5760,16
+20250327,130200,82926930,5760,5760,5760,5760,120
+20250327,130100,82235730,5770,5770,5770,5770,0
+20250327,130000,82235730,5770,5770,5770,5770,0
+20250327,125900,82235730,5770,5770,5770,5770,95
+20250327,125800,81687580,5770,5770,5770,5770,0
+20250327,125700,81687580,5770,5770,5770,5770,0
+20250327,125600,81687580,5770,5770,5770,5770,68
+20250327,125500,81295220,5760,5760,5760,5760,100
+20250327,125400,80719220,5760,5760,5760,5760,0
+20250327,125300,80719220,5760,5760,5760,5760,1
+20250327,125200,80713460,5760,5760,5760,5760,0
+20250327,125100,80713460,5760,5760,5760,5760,0
+20250327,125000,80713460,5760,5760,5760,5760,0
+20250327,124900,80713460,5760,5760,5760,5760,0
+20250327,124800,80713460,5760,5760,5760,5760,30
+20250327,124700,80540660,5760,5760,5760,5760,0
+20250327,124600,80540660,5760,5760,5760,5760,0
+20250327,124500,80540660,5760,5760,5760,5760,3
+20250327,124400,80523380,5750,5750,5750,5750,0
+20250327,124300,80523380,5750,5760,5760,5750,706
+20250327,124200,76460620,5760,5760,5760,5760,0
+20250327,124100,76460620,5760,5760,5760,5760,500
+20250327,124000,73580620,5760,5770,5770,5760,217
+20250327,123900,72330530,5770,5770,5770,5770,0
+20250327,123800,72330530,5770,5770,5770,5770,883
+20250327,123700,67235620,5780,5780,5780,5780,5
+20250327,123600,67206720,5780,5780,5780,5780,8
+20250327,123500,67160480,5780,5780,5780,5780,0
+20250327,123400,67160480,5780,5780,5780,5780,186
+20250327,123300,66085400,5780,5780,5780,5780,0
+20250327,123200,66085400,5780,5780,5780,5780,0
+20250327,123100,66085400,5780,5780,5780,5780,0
+20250327,123000,66085400,5780,5780,5780,5780,0
+20250327,122900,66085400,5780,5780,5780,5780,0
+20250327,122800,66085400,5780,5780,5780,5780,0
+20250327,122700,66085400,5780,5780,5780,5780,0
+20250327,122600,66085400,5780,5780,5780,5780,0
+20250327,122500,66085400,5780,5780,5780,5780,0
+20250327,122400,66085400,5780,5790,5800,5780,117
+20250327,122300,65407420,5780,5780,5780,5780,0
+20250327,122200,65407420,5780,5780,5780,5780,0
+20250327,122100,65407420,5780,5780,5780,5780,0
+20250327,122000,65407420,5780,5780,5780,5780,1
+20250327,121900,65401640,5780,5780,5780,5780,0
+20250327,121800,65401640,5780,5780,5780,5780,15
+20250327,121700,65314940,5790,5790,5790,5790,0
+20250327,121600,65314940,5790,5790,5790,5790,0
+20250327,121500,65314940,5790,5790,5790,5790,0
+20250327,121400,65314940,5790,5790,5790,5790,0
+20250327,121300,65314940,5790,5790,5790,5790,0
+20250327,121200,65314940,5790,5790,5790,5790,0
+20250327,121100,65314940,5790,5790,5790,5790,4
+20250327,121000,65291780,5790,5790,5790,5790,55
+20250327,120900,64973330,5790,5790,5790,5790,1
+20250327,120800,64967540,5800,5800,5800,5800,0
+20250327,120700,64967540,5800,5800,5800,5800,0
+20250327,120600,64967540,5800,5800,5800,5800,0
+20250327,120500,64967540,5800,5800,5800,5800,0
+20250327,120400,64967540,5800,5800,5800,5800,0
+20250327,120300,64967540,5800,5800,5800,5800,0
+20250327,120200,64967540,5800,5800,5800,5800,0
+20250327,120100,64967540,5800,5800,5800,5800,0
+20250327,120000,64967540,5800,5800,5800,5800,0
+20250327,115900,64967540,5800,5800,5800,5800,260
+20250327,115800,63459540,5800,5800,5800,5800,183
+20250327,115700,62398140,5790,5790,5790,5790,1
+20250327,115600,62392350,5790,5790,5790,5790,0
+20250327,115500,62392350,5790,5790,5790,5790,0
+20250327,115400,62392350,5790,5790,5790,5790,0
+20250327,115300,62392350,5790,5790,5790,5790,0
+20250327,115200,62392350,5790,5790,5790,5790,30
+20250327,115100,62218650,5790,5790,5790,5790,0
+20250327,115000,62218650,5790,5790,5790,5790,2
+20250327,114900,62207070,5790,5790,5790,5790,10
+20250327,114800,62149170,5790,5790,5790,5790,0
+20250327,114700,62149170,5790,5790,5790,5790,0
+20250327,114600,62149170,5790,5790,5790,5790,0
+20250327,114500,62149170,5790,5790,5790,5790,0
+20250327,114400,62149170,5790,5790,5790,5790,4
+20250327,114300,62126010,5800,5800,5800,5800,0
+20250327,114200,62126010,5800,5800,5800,5800,0
+20250327,114100,62126010,5800,5790,5800,5790,2
+20250327,114000,62114420,5800,5800,5800,5800,0
+20250327,113900,62114420,5800,5800,5800,5800,0
+20250327,113800,62114420,5800,5800,5800,5800,0
+20250327,113700,62114420,5800,5800,5800,5800,0
+20250327,113600,62114420,5800,5800,5800,5800,0
+20250327,113500,62114420,5800,5800,5800,5800,0
+20250327,113400,62114420,5800,5800,5800,5800,0
+20250327,113300,62114420,5800,5800,5800,5800,0
+20250327,113200,62114420,5800,5800,5800,5800,0
+20250327,113100,62114420,5800,5800,5800,5800,0
+20250327,113000,62114420,5800,5800,5800,5800,0
+20250327,112900,62114420,5800,5800,5800,5800,0
+20250327,112800,62114420,5800,5800,5800,5800,0
+20250327,112700,62114420,5800,5800,5800,5800,0
+20250327,112600,62114420,5800,5800,5800,5800,0
+20250327,112500,62114420,5800,5790,5800,5790,2
+20250327,112400,62102830,5800,5800,5800,5800,0
+20250327,112300,62102830,5800,5800,5800,5800,0
+20250327,112200,62102830,5800,5800,5800,5800,0
+20250327,112100,62102830,5800,5800,5800,5800,0
+20250327,112000,62102830,5800,5800,5800,5800,0
+20250327,111900,62102830,5800,5800,5800,5800,0
+20250327,111800,62102830,5800,5800,5800,5800,0
+20250327,111700,62102830,5800,5800,5800,5800,0
+20250327,111600,62102830,5800,5800,5800,5800,2
+20250327,111500,62091230,5770,5770,5770,5770,0
+20250327,111400,62091230,5770,5770,5770,5770,0
+20250327,111300,62091230,5770,5770,5770,5770,20
+20250327,111200,61975830,5760,5790,5790,5760,864
+20250327,111100,56998220,5760,5760,5760,5760,0
+20250327,111000,56998220,5760,5760,5760,5760,0
+20250327,110900,56998220,5760,5760,5760,5760,0
+20250327,110800,56998220,5760,5760,5760,5760,0
+20250327,110700,56998220,5760,5760,5760,5760,100
+20250327,110600,56422220,5780,5780,5780,5780,0
+20250327,110500,56422220,5780,5780,5780,5780,791
+20250327,110400,51850240,5760,5760,5760,5760,0
+20250327,110300,51850240,5760,5760,5760,5760,0
+20250327,110200,51850240,5760,5760,5760,5760,1
+20250327,110100,51844480,5760,5770,5770,5760,21
+20250327,110000,51723510,5780,5780,5780,5780,0
+20250327,105900,51723510,5780,5780,5780,5780,0
+20250327,105800,51723510,5780,5780,5780,5780,0
+20250327,105700,51723510,5780,5780,5780,5780,1
+20250327,105600,51717730,5770,5770,5770,5770,0
+20250327,105500,51717730,5770,5780,5780,5770,980
+20250327,105400,46056350,5780,5780,5780,5780,0
+20250327,105300,46056350,5780,5780,5780,5780,0
+20250327,105200,46056350,5780,5780,5780,5780,0
+20250327,105100,46056350,5780,5780,5780,5780,0
+20250327,105000,46056350,5780,5790,5790,5780,701
+20250327,104900,42000060,5790,5790,5790,5790,0
+20250327,104800,42000060,5790,5790,5810,5790,516
+20250327,104700,39012400,5810,5800,5820,5800,1367
+20250327,104600,31083080,5810,5810,5810,5810,0
+20250327,104500,31083080,5810,5810,5810,5810,16
+20250327,104400,30990120,5810,5810,5810,5810,2
+20250327,104300,30978500,5810,5810,5810,5810,0
+20250327,104200,30978500,5810,5810,5810,5810,0
+20250327,104100,30978500,5810,5810,5810,5810,0
+20250327,104000,30978500,5810,5810,5810,5810,1
+20250327,103900,30972690,5810,5810,5810,5810,1
+20250327,103800,30966880,5810,5810,5810,5810,0
+20250327,103700,30966880,5810,5810,5810,5810,5
+20250327,103600,30937830,5810,5810,5810,5810,0
+20250327,103500,30937830,5810,5810,5810,5810,1
+20250327,103400,30932020,5820,5820,5820,5820,0
+20250327,103300,30932020,5820,5820,5820,5820,0
+20250327,103200,30932020,5820,5820,5820,5820,4
+20250327,103100,30908740,5820,5820,5820,5820,0
+20250327,103000,30908740,5820,5820,5820,5820,0
+20250327,102900,30908740,5820,5820,5820,5820,8
+20250327,102800,30862180,5820,5820,5820,5820,0
+20250327,102700,30862180,5820,5820,5820,5820,0
+20250327,102600,30862180,5820,5820,5820,5820,0
+20250327,102500,30862180,5820,5820,5820,5820,0
+20250327,102400,30862180,5820,5820,5820,5820,2
+20250327,102300,30850540,5850,5850,5850,5850,10
+20250327,102200,30792040,5870,5870,5870,5870,0
+20250327,102100,30792040,5870,5870,5870,5870,0
+20250327,102000,30792040,5870,5870,5870,5870,0
+20250327,101900,30792040,5870,5870,5870,5870,0
+20250327,101800,30792040,5870,5870,5870,5870,0
+20250327,101700,30792040,5870,5870,5870,5870,2
+20250327,101600,30780300,5870,5820,5870,5800,401
+20250327,101500,28449490,5880,5880,5880,5880,1
+20250327,101400,28443610,5820,5820,5820,5820,0
+20250327,101300,28443610,5820,5820,5820,5820,0
+20250327,101200,28443610,5820,5830,5910,5820,462
+20250327,101100,25734150,5830,5820,5830,5820,444
+20250327,101000,23148070,5820,5820,5820,5820,0
+20250327,100900,23148070,5820,5820,5820,5820,0
+20250327,100800,23148070,5820,5820,5820,5820,106
+20250327,100700,22531150,5820,5820,5820,5820,75
+20250327,100600,22094650,5830,5830,5830,5830,0
+20250327,100500,22094650,5830,5830,5830,5830,102
+20250327,100400,21499990,5830,5830,5830,5830,0
+20250327,100300,21499990,5830,5830,5830,5830,0
+20250327,100200,21499990,5830,5830,5830,5830,0
+20250327,100100,21499990,5830,5830,5830,5830,0
+20250327,100000,21499990,5830,5830,5830,5830,11
+20250327,095900,21435860,5830,5830,5830,5830,33
+20250327,095800,21243470,5820,5820,5820,5820,200
+20250327,095700,20079470,5830,5830,5830,5830,8
+20250327,095600,20032830,5830,5830,5830,5830,212
+20250327,095500,18796870,5830,5830,5830,5830,0
+20250327,095400,18796870,5830,5830,5830,5830,0
+20250327,095300,18796870,5830,5820,5830,5820,218
+20250327,095200,17527670,5820,5820,5820,5820,10
+20250327,095100,17469470,5820,5820,5820,5820,0
+20250327,095000,17469470,5820,5820,5820,5820,25
+20250327,094900,17323970,5830,5830,5830,5830,0
+20250327,094800,17323970,5830,5830,5830,5830,29
+20250327,094700,17154900,5830,5820,5830,5820,85
+20250327,094600,16659520,5820,5800,5820,5800,95
+20250327,094500,16108420,5820,5820,5820,5820,300
+20250327,094400,14362420,5820,5820,5820,5820,0
+20250327,094300,14362420,5820,5820,5820,5820,30
+20250327,094200,14187820,5820,5820,5820,5820,0
+20250327,094100,14187820,5820,5810,5820,5810,413
+20250327,094000,11786170,5820,5820,5820,5820,0
+20250327,093900,11786170,5820,5820,5820,5820,0
+20250327,093800,11786170,5820,5820,5820,5820,11
+20250327,093700,11722150,5820,5830,5830,5820,513
+20250327,093600,8734360,5830,5830,5830,5830,1
+20250327,093500,8728530,5820,5820,5820,5820,90
+20250327,093400,8204730,5820,5810,5820,5810,2
+20250327,093300,8193100,5820,5820,5820,5820,0
+20250327,093200,8193100,5820,5820,5820,5820,0
+20250327,093100,8193100,5820,5820,5820,5820,0
+20250327,093000,8193100,5820,5820,5820,5820,1
+20250327,092900,8187280,5810,5800,5810,5800,162
+20250327,092800,7247330,5780,5790,5790,5780,7
+20250327,092700,7206860,5780,5780,5780,5780,40
+20250327,092600,6975660,5780,5780,5780,5780,0
+20250327,092500,6975660,5780,5780,5780,5780,2
+20250327,092400,6964100,5800,5790,5800,5790,10
+20250327,092300,6906140,5800,5800,5800,5800,5
+20250327,092200,6877140,5800,5800,5800,5800,100
+20250327,092100,6297140,5820,5820,5820,5820,0
+20250327,092000,6297140,5820,5820,5820,5820,1
+20250327,091900,6291320,5800,5800,5800,5800,0
+20250327,091800,6291320,5800,5800,5800,5800,0
+20250327,091700,6291320,5800,5800,5800,5800,0
+20250327,091600,6291320,5800,5800,5800,5800,193
+20250327,091500,5171920,5800,5800,5800,5800,1
+20250327,091400,5166120,5750,5750,5750,5750,5
+20250327,091300,5137370,5750,5750,5750,5750,0
+20250327,091200,5137370,5750,5750,5750,5750,0
+20250327,091100,5137370,5750,5760,5760,5750,64
+20250327,091000,4769340,5750,5750,5750,5750,202
+20250327,090900,3607840,5750,5770,5770,5750,270
+20250327,090800,2053750,5790,5760,5790,5760,9
+20250327,090700,2001790,5800,5800,5800,5800,0
+20250327,090600,2001790,5800,5800,5800,5800,0
+20250327,090500,2001790,5800,5760,5800,5760,117
+20250327,090400,1327550,5800,5770,5800,5770,133
+20250327,090300,560110,5800,5800,5800,5800,1
+20250327,090200,554310,5780,5780,5780,5780,0
+20250327,090100,554310,5780,5830,5830,5780,11
+20250327,090000,490680,5760,5760,5760,5760,58

464580/min/candle-20250328.csv

@@ -0,0 +1,769 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,214700,262184320,5560,5560,5560,5560,1289
+20250328,214600,262184320,5560,5560,5560,5560,0
+20250328,214500,262184320,5560,5560,5560,5560,0
+20250328,214400,262184320,5560,5560,5560,5560,0
+20250328,214300,262184320,5560,5560,5560,5560,0
+20250328,214200,262184320,5560,5560,5560,5560,0
+20250328,214100,262184320,5560,5560,5560,5560,0
+20250328,214000,262184320,5560,5560,5560,5560,0
+20250328,213900,262184320,5560,5560,5560,5560,0
+20250328,213800,262184320,5560,5560,5560,5560,0
+20250328,213700,262184320,5560,5560,5560,5560,0
+20250328,213600,262184320,5560,5560,5560,5560,0
+20250328,213500,262184320,5560,5560,5560,5560,0
+20250328,213400,262184320,5560,5560,5560,5560,0
+20250328,213300,262184320,5560,5560,5560,5560,0
+20250328,213200,262184320,5560,5560,5560,5560,0
+20250328,213100,262184320,5560,5560,5560,5560,0
+20250328,213000,262184320,5560,5560,5560,5560,0
+20250328,212900,262184320,5560,5560,5560,5560,0
+20250328,212800,262184320,5560,5560,5560,5560,0
+20250328,212700,262184320,5560,5560,5560,5560,0
+20250328,212600,262184320,5560,5560,5560,5560,0
+20250328,212500,262184320,5560,5560,5560,5560,0
+20250328,212400,262184320,5560,5560,5560,5560,0
+20250328,212300,262184320,5560,5560,5560,5560,0
+20250328,212200,262184320,5560,5560,5560,5560,0
+20250328,212100,262184320,5560,5560,5560,5560,0
+20250328,212000,262184320,5560,5560,5560,5560,0
+20250328,211900,262184320,5560,5560,5560,5560,0
+20250328,211800,262184320,5560,5560,5560,5560,0
+20250328,211700,262184320,5560,5560,5560,5560,1289
+20250328,211600,262184320,5560,5560,5560,5560,0
+20250328,211500,262184320,5560,5560,5560,5560,0
+20250328,211400,262184320,5560,5560,5560,5560,0
+20250328,211300,262184320,5560,5560,5560,5560,0
+20250328,211200,262184320,5560,5560,5560,5560,0
+20250328,211100,262184320,5560,5560,5560,5560,0
+20250328,211000,262184320,5560,5560,5560,5560,0
+20250328,210900,262184320,5560,5560,5560,5560,0
+20250328,210800,262184320,5560,5560,5560,5560,0
+20250328,210700,262184320,5560,5560,5560,5560,0
+20250328,210600,262184320,5560,5560,5560,5560,0
+20250328,210500,262184320,5560,5560,5560,5560,0
+20250328,210400,262184320,5560,5560,5560,5560,0
+20250328,210300,262184320,5560,5560,5560,5560,0
+20250328,210200,262184320,5560,5560,5560,5560,0
+20250328,210100,262184320,5560,5560,5560,5560,0
+20250328,210000,262184320,5560,5560,5560,5560,0
+20250328,205900,262184320,5560,5560,5560,5560,0
+20250328,205800,262184320,5560,5560,5560,5560,0
+20250328,205700,262184320,5560,5560,5560,5560,0
+20250328,205600,262184320,5560,5560,5560,5560,0
+20250328,205500,262184320,5560,5560,5560,5560,0
+20250328,205400,262184320,5560,5560,5560,5560,0
+20250328,205300,262184320,5560,5560,5560,5560,0
+20250328,205200,262184320,5560,5560,5560,5560,0
+20250328,205100,262184320,5560,5560,5560,5560,0
+20250328,205000,262184320,5560,5560,5560,5560,0
+20250328,204900,262184320,5560,5560,5560,5560,0
+20250328,204800,262184320,5560,5560,5560,5560,0
+20250328,204700,262184320,5560,5560,5560,5560,1289
+20250328,204600,262184320,5560,5560,5560,5560,0
+20250328,204500,262184320,5560,5560,5560,5560,0
+20250328,204400,262184320,5560,5560,5560,5560,0
+20250328,204300,262184320,5560,5560,5560,5560,0
+20250328,204200,262184320,5560,5560,5560,5560,0
+20250328,204100,262184320,5560,5560,5560,5560,0
+20250328,204000,262184320,5560,5560,5560,5560,0
+20250328,203900,262184320,5560,5560,5560,5560,0
+20250328,203800,262184320,5560,5560,5560,5560,0
+20250328,203700,262184320,5560,5560,5560,5560,0
+20250328,203600,262184320,5560,5560,5560,5560,0
+20250328,203500,262184320,5560,5560,5560,5560,0
+20250328,203400,262184320,5560,5560,5560,5560,0
+20250328,203300,262184320,5560,5560,5560,5560,0
+20250328,203200,262184320,5560,5560,5560,5560,0
+20250328,203100,262184320,5560,5560,5560,5560,0
+20250328,203000,262184320,5560,5560,5560,5560,0
+20250328,202900,262184320,5560,5560,5560,5560,0
+20250328,202800,262184320,5560,5560,5560,5560,0
+20250328,202700,262184320,5560,5560,5560,5560,0
+20250328,202600,262184320,5560,5560,5560,5560,0
+20250328,202500,262184320,5560,5560,5560,5560,0
+20250328,202400,262184320,5560,5560,5560,5560,0
+20250328,202300,262184320,5560,5560,5560,5560,0
+20250328,202200,262184320,5560,5560,5560,5560,0
+20250328,202100,262184320,5560,5560,5560,5560,0
+20250328,202000,262184320,5560,5560,5560,5560,0
+20250328,201900,262184320,5560,5560,5560,5560,0
+20250328,201800,262184320,5560,5560,5560,5560,0
+20250328,201700,262184320,5560,5560,5560,5560,1289
+20250328,201600,262184320,5560,5560,5560,5560,0
+20250328,201500,262184320,5560,5560,5560,5560,0
+20250328,201400,262184320,5560,5560,5560,5560,0
+20250328,201300,262184320,5560,5560,5560,5560,0
+20250328,201200,262184320,5560,5560,5560,5560,0
+20250328,201100,262184320,5560,5560,5560,5560,0
+20250328,201000,262184320,5560,5560,5560,5560,0
+20250328,200900,262184320,5560,5560,5560,5560,0
+20250328,200800,262184320,5560,5560,5560,5560,0
+20250328,200700,262184320,5560,5560,5560,5560,0
+20250328,200600,262184320,5560,5560,5560,5560,0
+20250328,200500,262184320,5560,5560,5560,5560,0
+20250328,200400,262184320,5560,5560,5560,5560,0
+20250328,200300,262184320,5560,5560,5560,5560,0
+20250328,200200,262184320,5560,5560,5560,5560,0
+20250328,200100,262184320,5560,5560,5560,5560,0
+20250328,200000,262184320,5560,5560,5560,5560,0
+20250328,195900,262184320,5560,5560,5560,5560,0
+20250328,195800,262184320,5560,5560,5560,5560,0
+20250328,195700,262184320,5560,5560,5560,5560,0
+20250328,195600,262184320,5560,5560,5560,5560,0
+20250328,195500,262184320,5560,5560,5560,5560,0
+20250328,195400,262184320,5560,5560,5560,5560,0
+20250328,195300,262184320,5560,5560,5560,5560,0
+20250328,195200,262184320,5560,5560,5560,5560,0
+20250328,195100,262184320,5560,5560,5560,5560,0
+20250328,195000,262184320,5560,5560,5560,5560,0
+20250328,194900,262184320,5560,5560,5560,5560,0
+20250328,194800,262184320,5560,5560,5560,5560,0
+20250328,194700,262184320,5560,5560,5560,5560,1289
+20250328,194600,262184320,5560,5560,5560,5560,0
+20250328,194500,262184320,5560,5560,5560,5560,0
+20250328,194400,262184320,5560,5560,5560,5560,0
+20250328,194300,262184320,5560,5560,5560,5560,0
+20250328,194200,262184320,5560,5560,5560,5560,0
+20250328,194100,262184320,5560,5560,5560,5560,0
+20250328,194000,262184320,5560,5560,5560,5560,0
+20250328,193900,262184320,5560,5560,5560,5560,0
+20250328,193800,262184320,5560,5560,5560,5560,0
+20250328,193700,262184320,5560,5560,5560,5560,0
+20250328,193600,262184320,5560,5560,5560,5560,0
+20250328,193500,262184320,5560,5560,5560,5560,0
+20250328,193400,262184320,5560,5560,5560,5560,0
+20250328,193300,262184320,5560,5560,5560,5560,0
+20250328,193200,262184320,5560,5560,5560,5560,0
+20250328,193100,262184320,5560,5560,5560,5560,0
+20250328,193000,262184320,5560,5560,5560,5560,0
+20250328,192900,262184320,5560,5560,5560,5560,0
+20250328,192800,262184320,5560,5560,5560,5560,0
+20250328,192700,262184320,5560,5560,5560,5560,0
+20250328,192600,262184320,5560,5560,5560,5560,0
+20250328,192500,262184320,5560,5560,5560,5560,0
+20250328,192400,262184320,5560,5560,5560,5560,0
+20250328,192300,262184320,5560,5560,5560,5560,0
+20250328,192200,262184320,5560,5560,5560,5560,0
+20250328,192100,262184320,5560,5560,5560,5560,0
+20250328,192000,262184320,5560,5560,5560,5560,0
+20250328,191900,262184320,5560,5560,5560,5560,0
+20250328,191800,262184320,5560,5560,5560,5560,0
+20250328,191700,262184320,5560,5560,5560,5560,1289
+20250328,191600,262184320,5560,5560,5560,5560,0
+20250328,191500,262184320,5560,5560,5560,5560,0
+20250328,191400,262184320,5560,5560,5560,5560,0
+20250328,191300,262184320,5560,5560,5560,5560,0
+20250328,191200,262184320,5560,5560,5560,5560,0
+20250328,191100,262184320,5560,5560,5560,5560,0
+20250328,191000,262184320,5560,5560,5560,5560,0
+20250328,190900,262184320,5560,5560,5560,5560,0
+20250328,190800,262184320,5560,5560,5560,5560,0
+20250328,190700,262184320,5560,5560,5560,5560,0
+20250328,190600,262184320,5560,5560,5560,5560,0
+20250328,190500,262184320,5560,5560,5560,5560,0
+20250328,190400,262184320,5560,5560,5560,5560,0
+20250328,190300,262184320,5560,5560,5560,5560,0
+20250328,190200,262184320,5560,5560,5560,5560,0
+20250328,190100,262184320,5560,5560,5560,5560,0
+20250328,190000,262184320,5560,5560,5560,5560,0
+20250328,185900,262184320,5560,5560,5560,5560,0
+20250328,185800,262184320,5560,5560,5560,5560,0
+20250328,185700,262184320,5560,5560,5560,5560,0
+20250328,185600,262184320,5560,5560,5560,5560,0
+20250328,185500,262184320,5560,5560,5560,5560,0
+20250328,185400,262184320,5560,5560,5560,5560,0
+20250328,185300,262184320,5560,5560,5560,5560,0
+20250328,185200,262184320,5560,5560,5560,5560,0
+20250328,185100,262184320,5560,5560,5560,5560,0
+20250328,185000,262184320,5560,5560,5560,5560,0
+20250328,184900,262184320,5560,5560,5560,5560,0
+20250328,184800,262184320,5560,5560,5560,5560,0
+20250328,184700,262184320,5560,5560,5560,5560,1289
+20250328,184600,262184320,5560,5560,5560,5560,0
+20250328,184500,262184320,5560,5560,5560,5560,0
+20250328,184400,262184320,5560,5560,5560,5560,0
+20250328,184300,262184320,5560,5560,5560,5560,0
+20250328,184200,262184320,5560,5560,5560,5560,0
+20250328,184100,262184320,5560,5560,5560,5560,0
+20250328,184000,262184320,5560,5560,5560,5560,0
+20250328,183900,262184320,5560,5560,5560,5560,0
+20250328,183800,262184320,5560,5560,5560,5560,0
+20250328,183700,262184320,5560,5560,5560,5560,0
+20250328,183600,262184320,5560,5560,5560,5560,0
+20250328,183500,262184320,5560,5560,5560,5560,0
+20250328,183400,262184320,5560,5560,5560,5560,0
+20250328,183300,262184320,5560,5560,5560,5560,0
+20250328,183200,262184320,5560,5560,5560,5560,0
+20250328,183100,262184320,5560,5560,5560,5560,0
+20250328,183000,262184320,5560,5560,5560,5560,0
+20250328,182900,262184320,5560,5560,5560,5560,0
+20250328,182800,262184320,5560,5560,5560,5560,0
+20250328,182700,262184320,5560,5560,5560,5560,0
+20250328,182600,262184320,5560,5560,5560,5560,0
+20250328,182500,262184320,5560,5560,5560,5560,0
+20250328,182400,262184320,5560,5560,5560,5560,0
+20250328,182300,262184320,5560,5560,5560,5560,0
+20250328,182200,262184320,5560,5560,5560,5560,0
+20250328,182100,262184320,5560,5560,5560,5560,0
+20250328,182000,262184320,5560,5560,5560,5560,0
+20250328,181900,262184320,5560,5560,5560,5560,0
+20250328,181800,262184320,5560,5560,5560,5560,0
+20250328,181700,262184320,5560,5560,5560,5560,1289
+20250328,181600,262184320,5560,5560,5560,5560,0
+20250328,181500,262184320,5560,5560,5560,5560,0
+20250328,181400,262184320,5560,5560,5560,5560,0
+20250328,181300,262184320,5560,5560,5560,5560,0
+20250328,181200,262184320,5560,5560,5560,5560,0
+20250328,181100,262184320,5560,5560,5560,5560,0
+20250328,181000,262184320,5560,5560,5560,5560,0
+20250328,180900,262184320,5560,5560,5560,5560,0
+20250328,180800,262184320,5560,5560,5560,5560,0
+20250328,180700,262184320,5560,5560,5560,5560,0
+20250328,180600,262184320,5560,5560,5560,5560,0
+20250328,180500,262184320,5560,5560,5560,5560,0
+20250328,180400,262184320,5560,5560,5560,5560,0
+20250328,180300,262184320,5560,5560,5560,5560,0
+20250328,180200,262184320,5560,5560,5560,5560,0
+20250328,180100,262184320,5560,5560,5560,5560,0
+20250328,180000,262184320,5560,5560,5560,5560,0
+20250328,175900,262184320,5560,5560,5560,5560,0
+20250328,175800,262184320,5560,5560,5560,5560,0
+20250328,175700,262184320,5560,5560,5560,5560,0
+20250328,175600,262184320,5560,5560,5560,5560,0
+20250328,175500,262184320,5560,5560,5560,5560,0
+20250328,175400,262184320,5560,5560,5560,5560,0
+20250328,175300,262184320,5560,5560,5560,5560,0
+20250328,175200,262184320,5560,5560,5560,5560,0
+20250328,175100,262184320,5560,5560,5560,5560,0
+20250328,175000,262184320,5560,5560,5560,5560,0
+20250328,174900,262184320,5560,5560,5560,5560,0
+20250328,174800,262184320,5560,5560,5560,5560,0
+20250328,174700,262184320,5560,5560,5560,5560,1289
+20250328,174600,262184320,5560,5560,5560,5560,0
+20250328,174500,262184320,5560,5560,5560,5560,0
+20250328,174400,262184320,5560,5560,5560,5560,0
+20250328,174300,262184320,5560,5560,5560,5560,0
+20250328,174200,262184320,5560,5560,5560,5560,0
+20250328,174100,262184320,5560,5560,5560,5560,0
+20250328,174000,262184320,5560,5560,5560,5560,0
+20250328,173900,262184320,5560,5560,5560,5560,0
+20250328,173800,262184320,5560,5560,5560,5560,0
+20250328,173700,262184320,5560,5560,5560,5560,0
+20250328,173600,262184320,5560,5560,5560,5560,0
+20250328,173500,262184320,5560,5560,5560,5560,0
+20250328,173400,262184320,5560,5560,5560,5560,0
+20250328,173300,262184320,5560,5560,5560,5560,0
+20250328,173200,262184320,5560,5560,5560,5560,0
+20250328,173100,262184320,5560,5560,5560,5560,0
+20250328,173000,262184320,5560,5560,5560,5560,0
+20250328,172900,262184320,5560,5560,5560,5560,0
+20250328,172800,262184320,5560,5560,5560,5560,0
+20250328,172700,262184320,5560,5560,5560,5560,0
+20250328,172600,262184320,5560,5560,5560,5560,0
+20250328,172500,262184320,5560,5560,5560,5560,0
+20250328,172400,262184320,5560,5560,5560,5560,0
+20250328,172300,262184320,5560,5560,5560,5560,0
+20250328,172200,262184320,5560,5560,5560,5560,0
+20250328,172100,262184320,5560,5560,5560,5560,0
+20250328,172000,262184320,5560,5560,5560,5560,0
+20250328,171900,262184320,5560,5560,5560,5560,0
+20250328,171800,262184320,5560,5560,5560,5560,0
+20250328,171700,262184320,5560,5560,5560,5560,1289
+20250328,171600,262184320,5560,5560,5560,5560,0
+20250328,171500,262184320,5560,5560,5560,5560,0
+20250328,171400,262184320,5560,5560,5560,5560,0
+20250328,171300,262184320,5560,5560,5560,5560,0
+20250328,171200,262184320,5560,5560,5560,5560,0
+20250328,171100,262184320,5560,5560,5560,5560,0
+20250328,171000,262184320,5560,5560,5560,5560,0
+20250328,170900,262184320,5560,5560,5560,5560,0
+20250328,170800,262184320,5560,5560,5560,5560,0
+20250328,170700,262184320,5560,5560,5560,5560,0
+20250328,170600,262184320,5560,5560,5560,5560,0
+20250328,170500,262184320,5560,5560,5560,5560,0
+20250328,170400,262184320,5560,5560,5560,5560,0
+20250328,170300,262184320,5560,5560,5560,5560,0
+20250328,170200,262184320,5560,5560,5560,5560,0
+20250328,170100,262184320,5560,5560,5560,5560,0
+20250328,170000,262184320,5560,5560,5560,5560,0
+20250328,165900,262184320,5560,5560,5560,5560,0
+20250328,165800,262184320,5560,5560,5560,5560,0
+20250328,165700,262184320,5560,5560,5560,5560,0
+20250328,165600,262184320,5560,5560,5560,5560,0
+20250328,165500,262184320,5560,5560,5560,5560,0
+20250328,165400,262184320,5560,5560,5560,5560,0
+20250328,165300,262184320,5560,5560,5560,5560,0
+20250328,165200,262184320,5560,5560,5560,5560,0
+20250328,165100,262184320,5560,5560,5560,5560,0
+20250328,165000,262184320,5560,5560,5560,5560,0
+20250328,164900,262184320,5560,5560,5560,5560,0
+20250328,164800,262184320,5560,5560,5560,5560,0
+20250328,164700,262184320,5560,5560,5560,5560,1289
+20250328,164600,262184320,5560,5560,5560,5560,0
+20250328,164500,262184320,5560,5560,5560,5560,0
+20250328,164400,262184320,5560,5560,5560,5560,0
+20250328,164300,262184320,5560,5560,5560,5560,0
+20250328,164200,262184320,5560,5560,5560,5560,0
+20250328,164100,262184320,5560,5560,5560,5560,0
+20250328,164000,262184320,5560,5560,5560,5560,0
+20250328,163900,262184320,5560,5560,5560,5560,0
+20250328,163800,262184320,5560,5560,5560,5560,0
+20250328,163700,262184320,5560,5560,5560,5560,0
+20250328,163600,262184320,5560,5560,5560,5560,0
+20250328,163500,262184320,5560,5560,5560,5560,0
+20250328,163400,262184320,5560,5560,5560,5560,0
+20250328,163300,262184320,5560,5560,5560,5560,0
+20250328,163200,262184320,5560,5560,5560,5560,0
+20250328,163100,262184320,5560,5560,5560,5560,0
+20250328,163000,262184320,5560,5560,5560,5560,0
+20250328,162900,262184320,5560,5560,5560,5560,0
+20250328,162800,262184320,5560,5560,5560,5560,0
+20250328,162700,262184320,5560,5560,5560,5560,0
+20250328,162600,262184320,5560,5560,5560,5560,0
+20250328,162500,262184320,5560,5560,5560,5560,0
+20250328,162400,262184320,5560,5560,5560,5560,0
+20250328,162300,262184320,5560,5560,5560,5560,0
+20250328,162200,262184320,5560,5560,5560,5560,0
+20250328,162100,262184320,5560,5560,5560,5560,0
+20250328,162000,262184320,5560,5560,5560,5560,0
+20250328,161900,262184320,5560,5560,5560,5560,0
+20250328,161800,262184320,5560,5560,5560,5560,0
+20250328,161700,262184320,5560,5560,5560,5560,1289
+20250328,161600,262184320,5560,5560,5560,5560,0
+20250328,161500,262184320,5560,5560,5560,5560,0
+20250328,161400,262184320,5560,5560,5560,5560,0
+20250328,161300,262184320,5560,5560,5560,5560,0
+20250328,161200,262184320,5560,5560,5560,5560,0
+20250328,161100,262184320,5560,5560,5560,5560,0
+20250328,161000,262184320,5560,5560,5560,5560,0
+20250328,160900,262184320,5560,5560,5560,5560,0
+20250328,160800,262184320,5560,5560,5560,5560,0
+20250328,160700,262184320,5560,5560,5560,5560,0
+20250328,160600,262184320,5560,5560,5560,5560,0
+20250328,160500,262184320,5560,5560,5560,5560,0
+20250328,160400,262184320,5560,5560,5560,5560,0
+20250328,160300,262184320,5560,5560,5560,5560,0
+20250328,160200,262184320,5560,5560,5560,5560,0
+20250328,160100,262184320,5560,5560,5560,5560,0
+20250328,160000,262184320,5560,5560,5560,5560,0
+20250328,155900,262184320,5560,5560,5560,5560,0
+20250328,155800,262184320,5560,5560,5560,5560,0
+20250328,155700,262184320,5560,5560,5560,5560,0
+20250328,155600,262184320,5560,5560,5560,5560,0
+20250328,155500,262184320,5560,5560,5560,5560,0
+20250328,155400,262184320,5560,5560,5560,5560,0
+20250328,155300,262184320,5560,5560,5560,5560,0
+20250328,155200,262184320,5560,5560,5560,5560,0
+20250328,155100,262184320,5560,5560,5560,5560,0
+20250328,155000,262184320,5560,5560,5560,5560,0
+20250328,154900,262184320,5560,5560,5560,5560,0
+20250328,154800,262184320,5560,5560,5560,5560,0
+20250328,154700,262184320,5560,5560,5560,5560,1289
+20250328,154600,262184320,5560,5560,5560,5560,0
+20250328,154500,262184320,5560,5560,5560,5560,0
+20250328,154400,262184320,5560,5560,5560,5560,0
+20250328,154300,262184320,5560,5560,5560,5560,0
+20250328,154200,262184320,5560,5560,5560,5560,0
+20250328,154100,262184320,5560,5560,5560,5560,0
+20250328,154000,262184320,5560,5560,5560,5560,0
+20250328,153900,262184320,5560,5560,5560,5560,0
+20250328,153800,262184320,5560,5560,5560,5560,0
+20250328,153700,262184320,5560,5560,5560,5560,0
+20250328,153600,262184320,5560,5560,5560,5560,0
+20250328,153500,262184320,5560,5560,5560,5560,0
+20250328,153400,262184320,5560,5560,5560,5560,0
+20250328,153300,262184320,5560,5560,5560,5560,0
+20250328,153200,262184320,5560,5560,5560,5560,0
+20250328,153100,262184320,5560,5560,5560,5560,0
+20250328,153000,262184320,5560,5560,5560,5560,1289
+20250328,152900,255017480,5600,5600,5600,5600,0
+20250328,152800,255017480,5600,5600,5600,5600,0
+20250328,152700,255017480,5600,5600,5600,5600,0
+20250328,152600,255017480,5600,5600,5600,5600,0
+20250328,152500,255017480,5600,5600,5600,5600,0
+20250328,152400,255017480,5600,5600,5600,5600,0
+20250328,152300,255017480,5600,5600,5600,5600,0
+20250328,152200,255017480,5600,5600,5600,5600,0
+20250328,152100,255017480,5600,5600,5600,5600,0
+20250328,152000,255017480,5600,5600,5600,5600,0
+20250328,151900,255017480,5600,5580,5710,5580,2028
+20250328,151800,243528460,5590,5590,5590,5590,0
+20250328,151700,243528460,5590,5590,5590,5590,0
+20250328,151600,243528460,5590,5580,5590,5580,6
+20250328,151500,243494930,5600,5580,5600,5580,51
+20250328,151400,243210310,5580,5580,5580,5580,0
+20250328,151300,243210310,5580,5580,5580,5560,502
+20250328,151200,240419090,5580,5580,5580,5580,0
+20250328,151100,240419090,5580,5570,5580,5560,336
+20250328,151000,238547640,5580,5580,5580,5580,0
+20250328,150900,238547640,5580,5580,5580,5580,0
+20250328,150800,238547640,5580,5580,5580,5580,100
+20250328,150700,237989640,5620,5620,5620,5620,1
+20250328,150600,237984020,5610,5620,5620,5610,64
+20250328,150500,237624480,5610,5610,5610,5610,0
+20250328,150400,237624480,5610,5610,5610,5610,0
+20250328,150300,237624480,5610,5610,5610,5610,158
+20250328,150200,236738100,5720,5640,5720,5640,343
+20250328,150100,234785900,5640,5590,5640,5590,600
+20250328,150000,231416590,5590,5570,5590,5570,118
+20250328,145900,230758750,5570,5570,5570,5570,2
+20250328,145800,230747610,5550,5550,5550,5550,0
+20250328,145700,230747610,5550,5550,5550,5550,0
+20250328,145600,230747610,5550,5550,5550,5550,11
+20250328,145500,230686560,5550,5550,5550,5550,0
+20250328,145400,230686560,5550,5550,5550,5550,0
+20250328,145300,230686560,5550,5550,5550,5550,6
+20250328,145200,230653260,5550,5550,5550,5550,0
+20250328,145100,230653260,5550,5550,5550,5550,0
+20250328,145000,230653260,5550,5550,5550,5550,0
+20250328,144900,230653260,5550,5550,5550,5550,200
+20250328,144800,229543260,5550,5550,5550,5550,0
+20250328,144700,229543260,5550,5550,5550,5550,6
+20250328,144600,229509960,5540,5540,5540,5540,0
+20250328,144500,229509960,5540,5540,5540,5540,0
+20250328,144400,229509960,5540,5540,5540,5540,0
+20250328,144300,229509960,5540,5570,5570,5540,2465
+20250328,144200,215829560,5560,5560,5560,5560,0
+20250328,144100,215829560,5560,5560,5560,5560,0
+20250328,144000,215829560,5560,5570,5570,5560,207
+20250328,143900,214678620,5610,5610,5610,5610,0
+20250328,143800,214678620,5610,5610,5610,5610,0
+20250328,143700,214678620,5610,5610,5610,5610,0
+20250328,143600,214678620,5610,5610,5610,5610,2
+20250328,143500,214667400,5560,5560,5560,5560,0
+20250328,143400,214667400,5560,5570,5570,5560,233
+20250328,143300,213369930,5610,5610,5610,5610,0
+20250328,143200,213369930,5610,5610,5610,5610,0
+20250328,143100,213369930,5610,5610,5610,5610,0
+20250328,143000,213369930,5610,5600,5610,5560,301
+20250328,142900,211682490,5560,5560,5560,5560,0
+20250328,142800,211682490,5560,5560,5560,5560,0
+20250328,142700,211682490,5560,5560,5560,5560,0
+20250328,142600,211682490,5560,5560,5560,5560,397
+20250328,142500,209475170,5560,5560,5560,5560,10
+20250328,142400,209419570,5580,5580,5580,5580,175
+20250328,142300,208443070,5580,5580,5580,5580,1
+20250328,142200,208437490,5560,5560,5560,5560,0
+20250328,142100,208437490,5560,5560,5560,5560,91
+20250328,142000,207931530,5560,5560,5560,5560,0
+20250328,141900,207931530,5560,5560,5560,5560,0
+20250328,141800,207931530,5560,5560,5560,5560,0
+20250328,141700,207931530,5560,5560,5560,5560,30
+20250328,141600,207764730,5560,5560,5560,5560,0
+20250328,141500,207764730,5560,5560,5560,5560,0
+20250328,141400,207764730,5560,5560,5560,5560,0
+20250328,141300,207764730,5560,5570,5570,5560,225
+20250328,141200,206511790,5570,5570,5570,5570,254
+20250328,141100,205097010,5565,5565,5565,5565,5
+20250328,141000,205069185,5565,5565,5565,5565,1
+20250328,140900,205063620,5570,5570,5570,5570,0
+20250328,140800,205063620,5570,5570,5570,5570,0
+20250328,140700,205063620,5570,5570,5570,5570,0
+20250328,140600,205063620,5570,5570,5570,5570,0
+20250328,140500,205063620,5570,5570,5570,5570,17
+20250328,140400,204968930,5560,5560,5560,5560,0
+20250328,140300,204968930,5560,5570,5570,5560,47
+20250328,140200,204707600,5570,5570,5570,5570,0
+20250328,140100,204707600,5570,5570,5570,5570,0
+20250328,140000,204707600,5570,5570,5570,5560,715
+20250328,135900,200729870,5560,5560,5560,5560,0
+20250328,135800,200729870,5560,5560,5560,5560,0
+20250328,135700,200729870,5560,5560,5560,5560,0
+20250328,135600,200729870,5560,5560,5560,5560,0
+20250328,135500,200729870,5560,5560,5560,5560,0
+20250328,135400,200729870,5560,5560,5560,5560,0
+20250328,135300,200729870,5560,5560,5560,5560,0
+20250328,135200,200729870,5560,5560,5560,5560,1
+20250328,135100,200724310,5560,5560,5560,5560,0
+20250328,135000,200724310,5560,5560,5560,5560,50
+20250328,134900,200446310,5560,5560,5560,5560,0
+20250328,134800,200446310,5560,5560,5560,5560,0
+20250328,134700,200446310,5560,5560,5560,5560,200
+20250328,134600,199334310,5560,5570,5570,5560,330
+20250328,134500,197497180,5570,5590,5590,5570,219
+20250328,134400,196277160,5600,5580,5600,5580,4
+20250328,134300,196254820,5600,5600,5600,5600,1
+20250328,134200,196249220,5600,5600,5600,5600,8
+20250328,134100,196204420,5610,5610,5610,5610,4
+20250328,134000,196181980,5620,5620,5620,5620,0
+20250328,133900,196181980,5620,5630,5630,5620,31
+20250328,133800,196007510,5650,5650,5650,5650,0
+20250328,133700,196007510,5650,5650,5650,5650,0
+20250328,133600,196007510,5650,5650,5650,5650,12
+20250328,133500,195939710,5680,5680,5680,5680,0
+20250328,133400,195939710,5680,5680,5680,5680,0
+20250328,133300,195939710,5680,5680,5680,5680,2
+20250328,133200,195928350,5670,5670,5670,5670,0
+20250328,133100,195928350,5670,5670,5670,5670,3
+20250328,133000,195911340,5680,5680,5680,5680,0
+20250328,132900,195911340,5680,5680,5680,5680,0
+20250328,132800,195911340,5680,5680,5680,5680,0
+20250328,132700,195911340,5680,5680,5680,5680,0
+20250328,132600,195911340,5680,5680,5680,5680,0
+20250328,132500,195911340,5680,5680,5680,5680,0
+20250328,132400,195911340,5680,5680,5680,5680,0
+20250328,132300,195911340,5680,5680,5680,5680,1
+20250328,132200,195905660,5650,5650,5650,5650,0
+20250328,132100,195905660,5650,5650,5650,5650,0
+20250328,132000,195905660,5650,5650,5650,5650,0
+20250328,131900,195905660,5650,5650,5650,5650,37
+20250328,131800,195696610,5660,5660,5660,5660,0
+20250328,131700,195696610,5660,5660,5660,5660,0
+20250328,131600,195696610,5660,5660,5660,5660,100
+20250328,131500,195130610,5700,5700,5700,5700,0
+20250328,131400,195130610,5700,5700,5700,5700,1
+20250328,131300,195124910,5690,5690,5690,5690,0
+20250328,131200,195124910,5690,5690,5690,5690,0
+20250328,131100,195124910,5690,5690,5690,5690,0
+20250328,131000,195124910,5690,5690,5690,5690,1
+20250328,130900,195119220,5700,5700,5700,5700,0
+20250328,130800,195119220,5700,5700,5700,5700,0
+20250328,130700,195119220,5700,5700,5700,5700,0
+20250328,130600,195119220,5700,5700,5700,5700,0
+20250328,130500,195119220,5700,5700,5700,5700,0
+20250328,130400,195119220,5700,5700,5700,5700,0
+20250328,130300,195119220,5700,5700,5700,5700,0
+20250328,130200,195119220,5700,5700,5700,5700,0
+20250328,130100,195119220,5700,5700,5700,5700,0
+20250328,130000,195119220,5700,5700,5700,5700,113
+20250328,125900,194475120,5700,5700,5700,5700,2
+20250328,125800,194463720,5700,5690,5700,5690,103
+20250328,125700,193876950,5700,5700,5700,5700,144
+20250328,125600,193056150,5690,5700,5700,5690,136
+20250328,125500,192281680,5700,5700,5700,5700,9
+20250328,125400,192230380,5700,5700,5700,5700,0
+20250328,125300,192230380,5700,5700,5700,5700,73
+20250328,125200,191814280,5690,5700,5700,5690,191
+20250328,125100,190725780,5700,5700,5700,5700,46
+20250328,125000,190463580,5690,5690,5690,5690,0
+20250328,124900,190463580,5690,5690,5690,5690,0
+20250328,124800,190463580,5690,5700,5700,5690,146
+20250328,124700,189632110,5700,5700,5700,5700,72
+20250328,124600,189221710,5710,5700,5710,5700,73
+20250328,124500,188805510,5680,5700,5700,5680,226
+20250328,124400,187518230,5720,5720,5720,5720,0
+20250328,124300,187518230,5720,5720,5720,5720,1
+20250328,124200,187512510,5680,5680,5680,5680,0
+20250328,124100,187512510,5680,5680,5680,5680,0
+20250328,124000,187512510,5680,5690,5690,5650,83
+20250328,123900,187041320,5700,5700,5700,5700,149
+20250328,123800,186192020,5700,5700,5700,5700,223
+20250328,123700,184920920,5700,5700,5700,5700,0
+20250328,123600,184920920,5700,5700,5700,5700,0
+20250328,123500,184920920,5700,5700,5700,5700,157
+20250328,123400,184026020,5730,5720,5730,5720,154
+20250328,123300,183144600,5710,5700,5710,5700,63
+20250328,123200,182785480,5700,5700,5700,5700,73
+20250328,123100,182369380,5700,5700,5700,5700,72
+20250328,123000,181958980,5700,5700,5700,5700,0
+20250328,122900,181958980,5700,5700,5700,5700,0
+20250328,122800,181958980,5700,5690,5700,5690,95
+20250328,122700,181417520,5700,5700,5700,5700,119
+20250328,122600,180739220,5700,5700,5700,5700,108
+20250328,122500,180123620,5690,5690,5690,5690,50
+20250328,122400,179839120,5680,5680,5680,5680,26
+20250328,122300,179691440,5680,5680,5680,5680,72
+20250328,122200,179282480,5680,5670,5680,5670,433
+20250328,122100,176823420,5670,5670,5670,5670,72
+20250328,122000,176415180,5670,5670,5670,5670,73
+20250328,121900,176001270,5670,5670,5670,5670,72
+20250328,121800,175593030,5620,5670,5670,5620,77
+20250328,121700,175156640,5670,5670,5670,5670,72
+20250328,121600,174748400,5660,5660,5660,5660,73
+20250328,121500,174335220,5670,5670,5670,5670,72
+20250328,121400,173926980,5670,5670,5670,5620,174
+20250328,121300,172945290,5670,5670,5670,5670,1
+20250328,121200,172939620,5670,5670,5670,5670,72
+20250328,121100,172531380,5670,5670,5670,5670,73
+20250328,121000,172117470,5670,5660,5670,5660,82
+20250328,120900,171652630,5670,5670,5670,5670,73
+20250328,120800,171238720,5670,5670,5670,5670,72
+20250328,120700,170830480,5670,5670,5670,5670,73
+20250328,120600,170416570,5670,5670,5670,5670,72
+20250328,120500,170008330,5670,5670,5670,5670,73
+20250328,120400,169594420,5670,5630,5670,5630,180
+20250328,120300,168577920,5670,5670,5670,5660,97
+20250328,120200,168028130,5670,5670,5670,5670,72
+20250328,120100,167619890,5670,5670,5670,5670,73
+20250328,120000,167205980,5660,5670,5670,5660,92
+20250328,115900,166684540,5670,5670,5670,5670,73
+20250328,115800,166270630,5670,5670,5670,5670,0
+20250328,115700,166270630,5670,5670,5670,5670,82
+20250328,115600,165805690,5670,5670,5670,5670,72
+20250328,115500,165397450,5670,5670,5670,5670,73
+20250328,115400,164983540,5670,5670,5670,5670,96
+20250328,115300,164439220,5680,5680,5680,5680,74
+20250328,115200,164018900,5680,5680,5680,5680,72
+20250328,115100,163609940,5670,5670,5670,5670,73
+20250328,115000,163196030,5670,5680,5680,5670,93
+20250328,114900,162668000,5680,5680,5680,5680,73
+20250328,114800,162253360,5680,5680,5680,5680,143
+20250328,114700,161441120,5680,5670,5680,5670,74
+20250328,114600,161020810,5670,5670,5670,5670,71
+20250328,114500,160618240,5650,5650,5650,5650,2
+20250328,114400,160606940,5660,5660,5660,5660,72
+20250328,114300,160199420,5680,5680,5680,5680,73
+20250328,114200,159784780,5680,5680,5680,5680,0
+20250328,114100,159784780,5680,5680,5680,5680,72
+20250328,114000,159375820,5680,5670,5680,5670,93
+20250328,113900,158847780,5680,5680,5680,5680,72
+20250328,113800,158438820,5680,5680,5680,5680,73
+20250328,113700,158024180,5680,5680,5680,5680,72
+20250328,113600,157615220,5680,5680,5680,5680,73
+20250328,113500,157200580,5680,5680,5680,5680,72
+20250328,113400,156791620,5680,5680,5680,5680,73
+20250328,113300,156376980,5680,5680,5680,5680,73
+20250328,113200,155962340,5680,5680,5680,5680,73
+20250328,113100,155547700,5680,5680,5680,5680,99
+20250328,113000,154985380,5670,5670,5670,5670,101
+20250328,112900,154412710,5680,5680,5680,5680,72
+20250328,112800,154003750,5680,5680,5680,5680,73
+20250328,112700,153589110,5670,5670,5670,5670,0
+20250328,112600,153589110,5670,5670,5670,5670,72
+20250328,112500,153180870,5670,5630,5670,5630,217
+20250328,112400,151956240,5680,5680,5680,5680,72
+20250328,112300,151547280,5680,5680,5680,5680,74
+20250328,112200,151126960,5680,5680,5680,5680,72
+20250328,112100,150718000,5690,5680,5690,5680,213
+20250328,112000,149507380,5680,5690,5700,5610,342
+20250328,111900,147566030,5690,5690,5690,5690,73
+20250328,111800,147150660,5690,5690,5690,5690,72
+20250328,111700,146740980,5690,5690,5690,5690,73
+20250328,111600,146325610,5680,5680,5680,5680,72
+20250328,111500,145916650,5680,5680,5680,5680,73
+20250328,111400,145502010,5680,5680,5680,5680,72
+20250328,111300,145093050,5680,5680,5680,5680,73
+20250328,111200,144678410,5680,5680,5680,5680,0
+20250328,111100,144678410,5680,5680,5680,5680,72
+20250328,111000,144269450,5680,5680,5680,5680,93
+20250328,110900,143741210,5690,5690,5690,5690,72
+20250328,110800,143331530,5690,5690,5690,5690,73
+20250328,110700,142916160,5690,5690,5690,5690,72
+20250328,110600,142506480,5690,5690,5690,5690,73
+20250328,110500,142091110,5690,5690,5690,5690,72
+20250328,110400,141681430,5680,5680,5680,5680,76
+20250328,110300,141249750,5680,5680,5680,5680,100
+20250328,110200,140681750,5680,5680,5680,5680,201
+20250328,110100,139540070,5670,5670,5670,5670,380
+20250328,110000,137385470,5650,5640,5660,5640,650
+20250328,105900,133712590,5650,5630,5650,5630,499
+20250328,105800,130897330,5630,5630,5630,5630,109
+20250328,105700,130283660,5600,5600,5600,5600,51
+20250328,105600,129998060,5590,5590,5590,5590,140
+20250328,105500,129215460,5590,5590,5590,5590,73
+20250328,105400,128807390,5580,5580,5580,5580,36
+20250328,105300,128606510,5570,5570,5570,5570,73
+20250328,105200,128199900,5560,5570,5570,5560,120
+20250328,105100,127531970,5570,5570,5570,5570,0
+20250328,105000,127531970,5570,5570,5570,5570,58
+20250328,104900,127208910,5570,5570,5570,5570,48
+20250328,104800,126941550,5580,5580,5580,5580,46
+20250328,104700,126684870,5580,5580,5580,5580,0
+20250328,104600,126684870,5580,5580,5580,5580,0
+20250328,104500,126684870,5580,5580,5580,5580,0
+20250328,104400,126684870,5580,5580,5580,5580,0
+20250328,104300,126684870,5580,5580,5580,5580,21
+20250328,104200,126567690,5570,5570,5570,5570,0
+20250328,104100,126567690,5570,5570,5570,5570,0
+20250328,104000,126567690,5570,5570,5570,5570,1
+20250328,103900,126562120,5570,5570,5570,5570,0
+20250328,103800,126562120,5570,5570,5570,5570,0
+20250328,103700,126562120,5570,5570,5570,5570,0
+20250328,103600,126562120,5570,5570,5570,5570,0
+20250328,103500,126562120,5570,5570,5570,5570,0
+20250328,103400,126562120,5570,5570,5570,5570,50
+20250328,103300,126283620,5570,5570,5570,5570,0
+20250328,103200,126283620,5570,5570,5570,5570,0
+20250328,103100,126283620,5570,5570,5570,5570,0
+20250328,103000,126283620,5570,5570,5570,5570,20
+20250328,102900,126172220,5560,5560,5560,5560,0
+20250328,102800,126172220,5560,5560,5560,5560,7
+20250328,102700,126133300,5560,5560,5560,5560,0
+20250328,102600,126133300,5560,5560,5560,5560,0
+20250328,102500,126133300,5560,5560,5560,5560,285
+20250328,102400,124548700,5570,5570,5570,5570,15
+20250328,102300,124465150,5570,5570,5570,5570,0
+20250328,102200,124465150,5570,5570,5570,5570,0
+20250328,102100,124465150,5570,5580,5590,5570,124
+20250328,102000,123774320,5570,5570,5570,5570,0
+20250328,101900,123774320,5570,5570,5570,5570,278
+20250328,101800,122225860,5580,5580,5580,5580,10
+20250328,101700,122170060,5580,5580,5580,5580,241
+20250328,101600,120825280,5570,5570,5570,5570,424
+20250328,101500,118463600,5570,5570,5570,5570,1
+20250328,101400,118458030,5560,5560,5560,5560,469
+20250328,101300,115850390,5540,5540,5540,5540,0
+20250328,101200,115850390,5540,5540,5540,5540,1
+20250328,101100,115844850,5530,5530,5530,5530,0
+20250328,101000,115844850,5530,5540,5540,5530,100
+20250328,100900,115291630,5530,5530,5530,5530,108
+20250328,100800,114694390,5530,5530,5530,5530,0
+20250328,100700,114694390,5530,5530,5530,5530,0
+20250328,100600,114694390,5530,5530,5530,5530,102
+20250328,100500,114130330,5530,5530,5530,5530,50
+20250328,100400,113853830,5540,5540,5540,5540,50
+20250328,100300,113576830,5530,5530,5530,5530,0
+20250328,100200,113576830,5530,5530,5530,5530,80
+20250328,100100,113134430,5530,5530,5530,5530,230
+20250328,100000,111862530,5530,5530,5530,5530,109
+20250328,095900,111259760,5540,5540,5540,5540,0
+20250328,095800,111259760,5540,5540,5540,5540,0
+20250328,095700,111259760,5540,5540,5540,5540,1026
+20250328,095600,105575720,5550,5550,5550,5550,0
+20250328,095500,105575720,5550,5550,5550,5550,0
+20250328,095400,105575720,5550,5570,5570,5550,1238
+20250328,095300,98693870,5570,5560,5570,5560,260
+20250328,095200,97246670,5570,5570,5570,5570,3
+20250328,095100,97229960,5570,5560,5570,5560,245
+20250328,095000,95867750,5560,5560,5560,5560,21
+20250328,094900,95750990,5560,5560,5560,5560,71
+20250328,094800,95356230,5540,5540,5540,5540,1
+20250328,094700,95350690,5560,5560,5560,5560,206
+20250328,094600,94205330,5560,5560,5560,5560,5
+20250328,094500,94177530,5550,5550,5550,5550,0
+20250328,094400,94177530,5550,5560,5560,5550,301
+20250328,094300,92506970,5550,5550,5560,5540,890
+20250328,094200,87570540,5560,5570,5570,5560,8
+20250328,094100,87526040,5570,5560,5570,5550,691
+20250328,094000,83688120,5560,5560,5560,5560,0
+20250328,093900,83688120,5560,5560,5560,5560,96
+20250328,093800,83154360,5560,5560,5560,5560,10
+20250328,093700,83098760,5570,5570,5570,5560,800
+20250328,093600,78645760,5580,5580,5580,5580,56
+20250328,093500,78333280,5580,5580,5580,5580,0
+20250328,093400,78333280,5580,5580,5580,5580,361
+20250328,093300,76318900,5580,5580,5580,5580,0
+20250328,093200,76318900,5580,5590,5590,5580,368
+20250328,093100,74264680,5590,5590,5590,5590,162
+20250328,093000,73359100,5600,5600,5600,5600,23
+20250328,092900,73230300,5590,5600,5600,5590,148
+20250328,092800,72402700,5600,5600,5600,5600,257
+20250328,092700,70963500,5600,5600,5600,5600,0
+20250328,092600,70963500,5600,5600,5600,5600,0
+20250328,092500,70963500,5600,5600,5600,5600,517
+20250328,092400,68068300,5620,5620,5620,5620,1
+20250328,092300,68062680,5600,5610,5610,5600,33
+20250328,092200,67877600,5610,5610,5610,5610,0
+20250328,092100,67877600,5610,5610,5610,5610,0
+20250328,092000,67877600,5610,5610,5610,5610,1
+20250328,091900,67871990,5610,5610,5610,5610,0
+20250328,091800,67871990,5610,5610,5610,5610,9
+20250328,091700,67821500,5610,5610,5610,5590,350
+20250328,091600,65861270,5590,5590,5590,5590,44
+20250328,091500,65615310,5610,5650,5650,5550,3229
+20250328,091400,47591420,5610,5610,5610,5610,318
+20250328,091300,45807440,5610,5620,5620,5610,1963
+20250328,091200,34792520,5620,5650,5650,5620,297
+20250328,091100,33122340,5660,5640,5660,5620,349
+20250328,091000,31156680,5640,5630,5640,5630,187
+20250328,090900,30103860,5640,5660,5660,5640,3663
+20250328,090800,9410380,5660,5660,5660,5660,298
+20250328,090700,7723700,5650,5650,5650,5650,0
+20250328,090600,7723700,5650,5690,5690,5650,698
+20250328,090500,3778800,5740,5730,5780,5670,428
+20250328,090400,1342420,5780,5780,5780,5780,1
+20250328,090300,1336640,5780,5780,5780,5780,1
+20250328,090200,1330860,5730,5730,5730,5730,0
+20250328,090100,1330860,5730,5730,5730,5730,31
+20250328,090000,1153230,5730,5740,5740,5730,201