Add accumulated files

475660/min/candle-20250324.csv

@@ -0,0 +1,776 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,215400,71573570,5490,5490,5490,5490,50
+20250324,215300,71573570,5490,5490,5490,5490,0
+20250324,215200,71573570,5490,5490,5490,5490,0
+20250324,215100,71573570,5490,5490,5490,5490,0
+20250324,215000,71573570,5490,5490,5490,5490,0
+20250324,214900,71573570,5490,5490,5490,5490,0
+20250324,214800,71573570,5490,5490,5490,5490,0
+20250324,214700,71573570,5490,5490,5490,5490,0
+20250324,214600,71573570,5490,5490,5490,5490,0
+20250324,214500,71573570,5490,5490,5490,5490,0
+20250324,214400,71573570,5490,5490,5490,5490,0
+20250324,214300,71573570,5490,5490,5490,5490,0
+20250324,214200,71573570,5490,5490,5490,5490,0
+20250324,214100,71573570,5490,5490,5490,5490,0
+20250324,214000,71573570,5490,5490,5490,5490,0
+20250324,213900,71573570,5490,5490,5490,5490,0
+20250324,213800,71573570,5490,5490,5490,5490,0
+20250324,213700,71573570,5490,5490,5490,5490,0
+20250324,213600,71573570,5490,5490,5490,5490,0
+20250324,213500,71573570,5490,5490,5490,5490,0
+20250324,213400,71573570,5490,5490,5490,5490,0
+20250324,213300,71573570,5490,5490,5490,5490,0
+20250324,213200,71573570,5490,5490,5490,5490,0
+20250324,213100,71573570,5490,5490,5490,5490,0
+20250324,213000,71573570,5490,5490,5490,5490,0
+20250324,212900,71573570,5490,5490,5490,5490,0
+20250324,212800,71573570,5490,5490,5490,5490,0
+20250324,212700,71573570,5490,5490,5490,5490,0
+20250324,212600,71573570,5490,5490,5490,5490,0
+20250324,212500,71573570,5490,5490,5490,5490,0
+20250324,212400,71573570,5490,5490,5490,5490,50
+20250324,212300,71573570,5490,5490,5490,5490,0
+20250324,212200,71573570,5490,5490,5490,5490,0
+20250324,212100,71573570,5490,5490,5490,5490,0
+20250324,212000,71573570,5490,5490,5490,5490,0
+20250324,211900,71573570,5490,5490,5490,5490,0
+20250324,211800,71573570,5490,5490,5490,5490,0
+20250324,211700,71573570,5490,5490,5490,5490,0
+20250324,211600,71573570,5490,5490,5490,5490,0
+20250324,211500,71573570,5490,5490,5490,5490,0
+20250324,211400,71573570,5490,5490,5490,5490,0
+20250324,211300,71573570,5490,5490,5490,5490,0
+20250324,211200,71573570,5490,5490,5490,5490,0
+20250324,211100,71573570,5490,5490,5490,5490,0
+20250324,211000,71573570,5490,5490,5490,5490,0
+20250324,210900,71573570,5490,5490,5490,5490,0
+20250324,210800,71573570,5490,5490,5490,5490,0
+20250324,210700,71573570,5490,5490,5490,5490,0
+20250324,210600,71573570,5490,5490,5490,5490,0
+20250324,210500,71573570,5490,5490,5490,5490,0
+20250324,210400,71573570,5490,5490,5490,5490,0
+20250324,210300,71573570,5490,5490,5490,5490,0
+20250324,210200,71573570,5490,5490,5490,5490,0
+20250324,210100,71573570,5490,5490,5490,5490,0
+20250324,210000,71573570,5490,5490,5490,5490,0
+20250324,205900,71573570,5490,5490,5490,5490,0
+20250324,205800,71573570,5490,5490,5490,5490,0
+20250324,205700,71573570,5490,5490,5490,5490,0
+20250324,205600,71573570,5490,5490,5490,5490,0
+20250324,205500,71573570,5490,5490,5490,5490,0
+20250324,205400,71573570,5490,5490,5490,5490,50
+20250324,205300,71573570,5490,5490,5490,5490,0
+20250324,205200,71573570,5490,5490,5490,5490,0
+20250324,205100,71573570,5490,5490,5490,5490,0
+20250324,205000,71573570,5490,5490,5490,5490,0
+20250324,204900,71573570,5490,5490,5490,5490,0
+20250324,204800,71573570,5490,5490,5490,5490,0
+20250324,204700,71573570,5490,5490,5490,5490,0
+20250324,204600,71573570,5490,5490,5490,5490,0
+20250324,204500,71573570,5490,5490,5490,5490,0
+20250324,204400,71573570,5490,5490,5490,5490,0
+20250324,204300,71573570,5490,5490,5490,5490,0
+20250324,204200,71573570,5490,5490,5490,5490,0
+20250324,204100,71573570,5490,5490,5490,5490,0
+20250324,204000,71573570,5490,5490,5490,5490,0
+20250324,203900,71573570,5490,5490,5490,5490,0
+20250324,203800,71573570,5490,5490,5490,5490,0
+20250324,203700,71573570,5490,5490,5490,5490,0
+20250324,203600,71573570,5490,5490,5490,5490,0
+20250324,203500,71573570,5490,5490,5490,5490,0
+20250324,203400,71573570,5490,5490,5490,5490,0
+20250324,203300,71573570,5490,5490,5490,5490,0
+20250324,203200,71573570,5490,5490,5490,5490,0
+20250324,203100,71573570,5490,5490,5490,5490,0
+20250324,203000,71573570,5490,5490,5490,5490,0
+20250324,202900,71573570,5490,5490,5490,5490,0
+20250324,202800,71573570,5490,5490,5490,5490,0
+20250324,202700,71573570,5490,5490,5490,5490,0
+20250324,202600,71573570,5490,5490,5490,5490,0
+20250324,202500,71573570,5490,5490,5490,5490,0
+20250324,202400,71573570,5490,5490,5490,5490,50
+20250324,202300,71573570,5490,5490,5490,5490,0
+20250324,202200,71573570,5490,5490,5490,5490,0
+20250324,202100,71573570,5490,5490,5490,5490,0
+20250324,202000,71573570,5490,5490,5490,5490,0
+20250324,201900,71573570,5490,5490,5490,5490,0
+20250324,201800,71573570,5490,5490,5490,5490,0
+20250324,201700,71573570,5490,5490,5490,5490,0
+20250324,201600,71573570,5490,5490,5490,5490,0
+20250324,201500,71573570,5490,5490,5490,5490,0
+20250324,201400,71573570,5490,5490,5490,5490,0
+20250324,201300,71573570,5490,5490,5490,5490,0
+20250324,201200,71573570,5490,5490,5490,5490,0
+20250324,201100,71573570,5490,5490,5490,5490,0
+20250324,201000,71573570,5490,5490,5490,5490,0
+20250324,200900,71573570,5490,5490,5490,5490,0
+20250324,200800,71573570,5490,5490,5490,5490,0
+20250324,200700,71573570,5490,5490,5490,5490,0
+20250324,200600,71573570,5490,5490,5490,5490,0
+20250324,200500,71573570,5490,5490,5490,5490,0
+20250324,200400,71573570,5490,5490,5490,5490,0
+20250324,200300,71573570,5490,5490,5490,5490,0
+20250324,200200,71573570,5490,5490,5490,5490,0
+20250324,200100,71573570,5490,5490,5490,5490,0
+20250324,200000,71573570,5490,5490,5490,5490,0
+20250324,195900,71573570,5490,5490,5490,5490,0
+20250324,195800,71573570,5490,5490,5490,5490,0
+20250324,195700,71573570,5490,5490,5490,5490,0
+20250324,195600,71573570,5490,5490,5490,5490,0
+20250324,195500,71573570,5490,5490,5490,5490,0
+20250324,195400,71573570,5490,5490,5490,5490,50
+20250324,195300,71573570,5490,5490,5490,5490,0
+20250324,195200,71573570,5490,5490,5490,5490,0
+20250324,195100,71573570,5490,5490,5490,5490,0
+20250324,195000,71573570,5490,5490,5490,5490,0
+20250324,194900,71573570,5490,5490,5490,5490,0
+20250324,194800,71573570,5490,5490,5490,5490,0
+20250324,194700,71573570,5490,5490,5490,5490,0
+20250324,194600,71573570,5490,5490,5490,5490,0
+20250324,194500,71573570,5490,5490,5490,5490,0
+20250324,194400,71573570,5490,5490,5490,5490,0
+20250324,194300,71573570,5490,5490,5490,5490,0
+20250324,194200,71573570,5490,5490,5490,5490,0
+20250324,194100,71573570,5490,5490,5490,5490,0
+20250324,194000,71573570,5490,5490,5490,5490,0
+20250324,193900,71573570,5490,5490,5490,5490,0
+20250324,193800,71573570,5490,5490,5490,5490,0
+20250324,193700,71573570,5490,5490,5490,5490,0
+20250324,193600,71573570,5490,5490,5490,5490,0
+20250324,193500,71573570,5490,5490,5490,5490,0
+20250324,193400,71573570,5490,5490,5490,5490,0
+20250324,193300,71573570,5490,5490,5490,5490,0
+20250324,193200,71573570,5490,5490,5490,5490,0
+20250324,193100,71573570,5490,5490,5490,5490,0
+20250324,193000,71573570,5490,5490,5490,5490,0
+20250324,192900,71573570,5490,5490,5490,5490,0
+20250324,192800,71573570,5490,5490,5490,5490,0
+20250324,192700,71573570,5490,5490,5490,5490,0
+20250324,192600,71573570,5490,5490,5490,5490,0
+20250324,192500,71573570,5490,5490,5490,5490,0
+20250324,192400,71573570,5490,5490,5490,5490,50
+20250324,192300,71573570,5490,5490,5490,5490,0
+20250324,192200,71573570,5490,5490,5490,5490,0
+20250324,192100,71573570,5490,5490,5490,5490,0
+20250324,192000,71573570,5490,5490,5490,5490,0
+20250324,191900,71573570,5490,5490,5490,5490,0
+20250324,191800,71573570,5490,5490,5490,5490,0
+20250324,191700,71573570,5490,5490,5490,5490,0
+20250324,191600,71573570,5490,5490,5490,5490,0
+20250324,191500,71573570,5490,5490,5490,5490,0
+20250324,191400,71573570,5490,5490,5490,5490,0
+20250324,191300,71573570,5490,5490,5490,5490,0
+20250324,191200,71573570,5490,5490,5490,5490,0
+20250324,191100,71573570,5490,5490,5490,5490,0
+20250324,191000,71573570,5490,5490,5490,5490,0
+20250324,190900,71573570,5490,5490,5490,5490,0
+20250324,190800,71573570,5490,5490,5490,5490,0
+20250324,190700,71573570,5490,5490,5490,5490,0
+20250324,190600,71573570,5490,5490,5490,5490,0
+20250324,190500,71573570,5490,5490,5490,5490,0
+20250324,190400,71573570,5490,5490,5490,5490,0
+20250324,190300,71573570,5490,5490,5490,5490,0
+20250324,190200,71573570,5490,5490,5490,5490,0
+20250324,190100,71573570,5490,5490,5490,5490,0
+20250324,190000,71573570,5490,5490,5490,5490,0
+20250324,185900,71573570,5490,5490,5490,5490,0
+20250324,185800,71573570,5490,5490,5490,5490,0
+20250324,185700,71573570,5490,5490,5490,5490,0
+20250324,185600,71573570,5490,5490,5490,5490,0
+20250324,185500,71573570,5490,5490,5490,5490,0
+20250324,185400,71573570,5490,5490,5490,5490,50
+20250324,185300,71573570,5490,5490,5490,5490,0
+20250324,185200,71573570,5490,5490,5490,5490,0
+20250324,185100,71573570,5490,5490,5490,5490,0
+20250324,185000,71573570,5490,5490,5490,5490,0
+20250324,184900,71573570,5490,5490,5490,5490,0
+20250324,184800,71573570,5490,5490,5490,5490,0
+20250324,184700,71573570,5490,5490,5490,5490,0
+20250324,184600,71573570,5490,5490,5490,5490,0
+20250324,184500,71573570,5490,5490,5490,5490,0
+20250324,184400,71573570,5490,5490,5490,5490,0
+20250324,184300,71573570,5490,5490,5490,5490,0
+20250324,184200,71573570,5490,5490,5490,5490,0
+20250324,184100,71573570,5490,5490,5490,5490,0
+20250324,184000,71573570,5490,5490,5490,5490,0
+20250324,183900,71573570,5490,5490,5490,5490,0
+20250324,183800,71573570,5490,5490,5490,5490,0
+20250324,183700,71573570,5490,5490,5490,5490,0
+20250324,183600,71573570,5490,5490,5490,5490,0
+20250324,183500,71573570,5490,5490,5490,5490,0
+20250324,183400,71573570,5490,5490,5490,5490,0
+20250324,183300,71573570,5490,5490,5490,5490,0
+20250324,183200,71573570,5490,5490,5490,5490,0
+20250324,183100,71573570,5490,5490,5490,5490,0
+20250324,183000,71573570,5490,5490,5490,5490,0
+20250324,182900,71573570,5490,5490,5490,5490,0
+20250324,182800,71573570,5490,5490,5490,5490,0
+20250324,182700,71573570,5490,5490,5490,5490,0
+20250324,182600,71573570,5490,5490,5490,5490,0
+20250324,182500,71573570,5490,5490,5490,5490,0
+20250324,182400,71573570,5490,5490,5490,5490,50
+20250324,182300,71573570,5490,5490,5490,5490,0
+20250324,182200,71573570,5490,5490,5490,5490,0
+20250324,182100,71573570,5490,5490,5490,5490,0
+20250324,182000,71573570,5490,5490,5490,5490,0
+20250324,181900,71573570,5490,5490,5490,5490,0
+20250324,181800,71573570,5490,5490,5490,5490,0
+20250324,181700,71573570,5490,5490,5490,5490,0
+20250324,181600,71573570,5490,5490,5490,5490,0
+20250324,181500,71573570,5490,5490,5490,5490,0
+20250324,181400,71573570,5490,5490,5490,5490,0
+20250324,181300,71573570,5490,5490,5490,5490,0
+20250324,181200,71573570,5490,5490,5490,5490,0
+20250324,181100,71573570,5490,5490,5490,5490,0
+20250324,181000,71573570,5490,5490,5490,5490,0
+20250324,180900,71573570,5490,5490,5490,5490,0
+20250324,180800,71573570,5490,5490,5490,5490,0
+20250324,180700,71573570,5490,5490,5490,5490,0
+20250324,180600,71573570,5490,5490,5490,5490,0
+20250324,180500,71573570,5490,5490,5490,5490,0
+20250324,180400,71573570,5490,5490,5490,5490,0
+20250324,180300,71573570,5490,5490,5490,5490,0
+20250324,180200,71573570,5490,5490,5490,5490,0
+20250324,180100,71573570,5490,5490,5490,5490,0
+20250324,180000,71573570,5490,5490,5490,5490,0
+20250324,175900,71573570,5490,5490,5490,5490,0
+20250324,175800,71573570,5490,5490,5490,5490,0
+20250324,175700,71573570,5490,5490,5490,5490,0
+20250324,175600,71573570,5490,5490,5490,5490,0
+20250324,175500,71573570,5490,5490,5490,5490,0
+20250324,175400,71573570,5490,5490,5490,5490,50
+20250324,175300,71573570,5490,5490,5490,5490,0
+20250324,175200,71573570,5490,5490,5490,5490,0
+20250324,175100,71573570,5490,5490,5490,5490,0
+20250324,175000,71573570,5490,5490,5490,5490,0
+20250324,174900,71573570,5490,5490,5490,5490,0
+20250324,174800,71573570,5490,5490,5490,5490,0
+20250324,174700,71573570,5490,5490,5490,5490,0
+20250324,174600,71573570,5490,5490,5490,5490,0
+20250324,174500,71573570,5490,5490,5490,5490,0
+20250324,174400,71573570,5490,5490,5490,5490,0
+20250324,174300,71573570,5490,5490,5490,5490,0
+20250324,174200,71573570,5490,5490,5490,5490,0
+20250324,174100,71573570,5490,5490,5490,5490,0
+20250324,174000,71573570,5490,5490,5490,5490,0
+20250324,173900,71573570,5490,5490,5490,5490,0
+20250324,173800,71573570,5490,5490,5490,5490,0
+20250324,173700,71573570,5490,5490,5490,5490,0
+20250324,173600,71573570,5490,5490,5490,5490,0
+20250324,173500,71573570,5490,5490,5490,5490,0
+20250324,173400,71573570,5490,5490,5490,5490,0
+20250324,173300,71573570,5490,5490,5490,5490,0
+20250324,173200,71573570,5490,5490,5490,5490,0
+20250324,173100,71573570,5490,5490,5490,5490,0
+20250324,173000,71573570,5490,5490,5490,5490,0
+20250324,172900,71573570,5490,5490,5490,5490,0
+20250324,172800,71573570,5490,5490,5490,5490,0
+20250324,172700,71573570,5490,5490,5490,5490,0
+20250324,172600,71573570,5490,5490,5490,5490,0
+20250324,172500,71573570,5490,5490,5490,5490,0
+20250324,172400,71573570,5490,5490,5490,5490,50
+20250324,172300,71573570,5490,5490,5490,5490,0
+20250324,172200,71573570,5490,5490,5490,5490,0
+20250324,172100,71573570,5490,5490,5490,5490,0
+20250324,172000,71573570,5490,5490,5490,5490,0
+20250324,171900,71573570,5490,5490,5490,5490,0
+20250324,171800,71573570,5490,5490,5490,5490,0
+20250324,171700,71573570,5490,5490,5490,5490,0
+20250324,171600,71573570,5490,5490,5490,5490,0
+20250324,171500,71573570,5490,5490,5490,5490,0
+20250324,171400,71573570,5490,5490,5490,5490,0
+20250324,171300,71573570,5490,5490,5490,5490,0
+20250324,171200,71573570,5490,5490,5490,5490,0
+20250324,171100,71573570,5490,5490,5490,5490,0
+20250324,171000,71573570,5490,5490,5490,5490,0
+20250324,170900,71573570,5490,5490,5490,5490,0
+20250324,170800,71573570,5490,5490,5490,5490,0
+20250324,170700,71573570,5490,5490,5490,5490,0
+20250324,170600,71573570,5490,5490,5490,5490,0
+20250324,170500,71573570,5490,5490,5490,5490,0
+20250324,170400,71573570,5490,5490,5490,5490,0
+20250324,170300,71573570,5490,5490,5490,5490,0
+20250324,170200,71573570,5490,5490,5490,5490,0
+20250324,170100,71573570,5490,5490,5490,5490,0
+20250324,170000,71573570,5490,5490,5490,5490,0
+20250324,165900,71573570,5490,5490,5490,5490,0
+20250324,165800,71573570,5490,5490,5490,5490,0
+20250324,165700,71573570,5490,5490,5490,5490,0
+20250324,165600,71573570,5490,5490,5490,5490,0
+20250324,165500,71573570,5490,5490,5490,5490,0
+20250324,165400,71573570,5490,5490,5490,5490,50
+20250324,165300,71573570,5490,5490,5490,5490,0
+20250324,165200,71573570,5490,5490,5490,5490,0
+20250324,165100,71573570,5490,5490,5490,5490,0
+20250324,165000,71573570,5490,5490,5490,5490,0
+20250324,164900,71573570,5490,5490,5490,5490,0
+20250324,164800,71573570,5490,5490,5490,5490,0
+20250324,164700,71573570,5490,5490,5490,5490,0
+20250324,164600,71573570,5490,5490,5490,5490,0
+20250324,164500,71573570,5490,5490,5490,5490,0
+20250324,164400,71573570,5490,5490,5490,5490,0
+20250324,164300,71573570,5490,5490,5490,5490,0
+20250324,164200,71573570,5490,5490,5490,5490,0
+20250324,164100,71573570,5490,5490,5490,5490,0
+20250324,164000,71573570,5490,5490,5490,5490,0
+20250324,163900,71573570,5490,5490,5490,5490,0
+20250324,163800,71573570,5490,5490,5490,5490,0
+20250324,163700,71573570,5490,5490,5490,5490,0
+20250324,163600,71573570,5490,5490,5490,5490,0
+20250324,163500,71573570,5490,5490,5490,5490,0
+20250324,163400,71573570,5490,5490,5490,5490,0
+20250324,163300,71573570,5490,5490,5490,5490,0
+20250324,163200,71573570,5490,5490,5490,5490,0
+20250324,163100,71573570,5490,5490,5490,5490,0
+20250324,163000,71573570,5490,5490,5490,5490,0
+20250324,162900,71573570,5490,5490,5490,5490,0
+20250324,162800,71573570,5490,5490,5490,5490,0
+20250324,162700,71573570,5490,5490,5490,5490,0
+20250324,162600,71573570,5490,5490,5490,5490,0
+20250324,162500,71573570,5490,5490,5490,5490,0
+20250324,162400,71573570,5490,5490,5490,5490,50
+20250324,162300,71573570,5490,5490,5490,5490,0
+20250324,162200,71573570,5490,5490,5490,5490,0
+20250324,162100,71573570,5490,5490,5490,5490,0
+20250324,162000,71573570,5490,5490,5490,5490,0
+20250324,161900,71573570,5490,5490,5490,5490,0
+20250324,161800,71573570,5490,5490,5490,5490,0
+20250324,161700,71573570,5490,5490,5490,5490,0
+20250324,161600,71573570,5490,5490,5490,5490,0
+20250324,161500,71573570,5490,5490,5490,5490,0
+20250324,161400,71573570,5490,5490,5490,5490,0
+20250324,161300,71573570,5490,5490,5490,5490,0
+20250324,161200,71573570,5490,5490,5490,5490,0
+20250324,161100,71573570,5490,5490,5490,5490,0
+20250324,161000,71573570,5490,5490,5490,5490,0
+20250324,160900,71573570,5490,5490,5490,5490,0
+20250324,160800,71573570,5490,5490,5490,5490,0
+20250324,160700,71573570,5490,5490,5490,5490,0
+20250324,160600,71573570,5490,5490,5490,5490,0
+20250324,160500,71573570,5490,5490,5490,5490,0
+20250324,160400,71573570,5490,5490,5490,5490,0
+20250324,160300,71573570,5490,5490,5490,5490,0
+20250324,160200,71573570,5490,5490,5490,5490,0
+20250324,160100,71573570,5490,5490,5490,5490,0
+20250324,160000,71573570,5490,5490,5490,5490,0
+20250324,155900,71573570,5490,5490,5490,5490,0
+20250324,155800,71573570,5490,5490,5490,5490,0
+20250324,155700,71573570,5490,5490,5490,5490,0
+20250324,155600,71573570,5490,5490,5490,5490,0
+20250324,155500,71573570,5490,5490,5490,5490,0
+20250324,155400,71573570,5490,5490,5490,5490,50
+20250324,155300,71573570,5490,5490,5490,5490,0
+20250324,155200,71573570,5490,5490,5490,5490,0
+20250324,155100,71573570,5490,5490,5490,5490,0
+20250324,155000,71573570,5490,5490,5490,5490,0
+20250324,154900,71573570,5490,5490,5490,5490,0
+20250324,154800,71573570,5490,5490,5490,5490,0
+20250324,154700,71573570,5490,5490,5490,5490,0
+20250324,154600,71573570,5490,5490,5490,5490,0
+20250324,154500,71573570,5490,5490,5490,5490,0
+20250324,154400,71573570,5490,5490,5490,5490,0
+20250324,154300,71573570,5490,5490,5490,5490,0
+20250324,154200,71573570,5490,5490,5490,5490,0
+20250324,154100,71573570,5490,5490,5490,5490,0
+20250324,154000,71573570,5490,5490,5490,5490,0
+20250324,153900,71573570,5490,5490,5490,5490,0
+20250324,153800,71573570,5490,5490,5490,5490,0
+20250324,153700,71573570,5490,5490,5490,5490,0
+20250324,153600,71573570,5490,5490,5490,5490,0
+20250324,153500,71573570,5490,5490,5490,5490,0
+20250324,153400,71573570,5490,5490,5490,5490,0
+20250324,153300,71573570,5490,5490,5490,5490,0
+20250324,153200,71573570,5490,5490,5490,5490,0
+20250324,153100,71573570,5490,5490,5490,5490,0
+20250324,153000,71573570,5490,5490,5490,5490,50
+20250324,152900,71299070,5500,5500,5500,5500,0
+20250324,152800,71299070,5500,5500,5500,5500,0
+20250324,152700,71299070,5500,5500,5500,5500,0
+20250324,152600,71299070,5500,5500,5500,5500,0
+20250324,152500,71299070,5500,5500,5500,5500,0
+20250324,152400,71299070,5500,5500,5500,5500,0
+20250324,152300,71299070,5500,5500,5500,5500,0
+20250324,152200,71299070,5500,5500,5500,5500,0
+20250324,152100,71299070,5500,5500,5500,5500,0
+20250324,152000,71299070,5500,5500,5500,5500,0
+20250324,151900,71299070,5500,5500,5500,5500,0
+20250324,151800,71299070,5500,5500,5500,5500,0
+20250324,151700,71299070,5500,5500,5500,5500,200
+20250324,151600,70199070,5500,5500,5500,5500,0
+20250324,151500,70199070,5500,5500,5500,5500,4
+20250324,151400,70177070,5500,5500,5500,5500,0
+20250324,151300,70177070,5500,5500,5500,5500,0
+20250324,151200,70177070,5500,5500,5500,5500,0
+20250324,151100,70177070,5500,5490,5500,5490,204
+20250324,151000,69055210,5490,5490,5490,5490,0
+20250324,150900,69055210,5490,5490,5490,5490,0
+20250324,150800,69055210,5490,5490,5490,5490,0
+20250324,150700,69055210,5490,5480,5490,5480,3
+20250324,150600,69038760,5490,5490,5490,5490,0
+20250324,150500,69038760,5490,5490,5490,5490,0
+20250324,150400,69038760,5490,5490,5490,5490,50
+20250324,150300,68764260,5490,5490,5490,5490,0
+20250324,150200,68764260,5490,5490,5490,5490,1
+20250324,150100,68758770,5460,5460,5460,5460,0
+20250324,150000,68758770,5460,5460,5460,5460,0
+20250324,145900,68758770,5460,5460,5460,5460,6
+20250324,145800,68726010,5470,5470,5470,5470,0
+20250324,145700,68726010,5470,5470,5470,5470,141
+20250324,145600,67954740,5480,5460,5480,5430,173
+20250324,145500,67014750,5460,5460,5460,5460,0
+20250324,145400,67014750,5460,5460,5460,5460,0
+20250324,145300,67014750,5460,5460,5460,5460,0
+20250324,145200,67014750,5460,5460,5460,5460,0
+20250324,145100,67014750,5460,5460,5460,5460,7
+20250324,145000,66976530,5450,5460,5460,5450,37
+20250324,144900,66774750,5480,5480,5480,5480,0
+20250324,144800,66774750,5480,5480,5480,5480,0
+20250324,144700,66774750,5480,5480,5480,5480,0
+20250324,144600,66774750,5480,5480,5480,5480,0
+20250324,144500,66774750,5480,5480,5480,5480,0
+20250324,144400,66774750,5480,5480,5480,5480,0
+20250324,144300,66774750,5480,5480,5480,5480,5
+20250324,144200,66747350,5490,5490,5490,5490,0
+20250324,144100,66747350,5490,5490,5490,5490,0
+20250324,144000,66747350,5490,5490,5490,5490,0
+20250324,143900,66747350,5490,5490,5490,5490,0
+20250324,143800,66747350,5490,5490,5490,5490,0
+20250324,143700,66747350,5490,5490,5490,5490,0
+20250324,143600,66747350,5490,5490,5490,5490,1
+20250324,143500,66741860,5490,5490,5490,5490,0
+20250324,143400,66741860,5490,5490,5490,5490,0
+20250324,143300,66741860,5490,5490,5490,5490,0
+20250324,143200,66741860,5490,5460,5490,5460,57
+20250324,143100,66430580,5420,5420,5420,5420,0
+20250324,143000,66430580,5420,5420,5420,5420,0
+20250324,142900,66430580,5420,5420,5420,5420,0
+20250324,142800,66430580,5420,5430,5430,5420,72
+20250324,142700,66040070,5410,5410,5410,5410,0
+20250324,142600,66040070,5410,5460,5460,5410,1843
+20250324,142500,56058110,5490,5490,5490,5490,0
+20250324,142400,56058110,5490,5490,5490,5490,0
+20250324,142300,56058110,5490,5490,5490,5490,34
+20250324,142200,55871450,5500,5500,5500,5500,0
+20250324,142100,55871450,5500,5500,5500,5500,0
+20250324,142000,55871450,5500,5510,5510,5500,730
+20250324,141900,51855780,5510,5490,5510,5490,729
+20250324,141800,47842060,5480,5480,5480,5480,35
+20250324,141700,47650260,5480,5470,5480,5470,1022
+20250324,141600,42051630,5460,5460,5460,5460,0
+20250324,141500,42051630,5460,5460,5460,5460,0
+20250324,141400,42051630,5460,5460,5460,5460,0
+20250324,141300,42051630,5460,5460,5460,5460,5
+20250324,141200,42024330,5450,5450,5450,5450,0
+20250324,141100,42024330,5450,5450,5450,5450,0
+20250324,141000,42024330,5450,5450,5450,5450,0
+20250324,140900,42024330,5450,5450,5450,5450,0
+20250324,140800,42024330,5450,5450,5450,5450,77
+20250324,140700,41604680,5460,5460,5460,5460,22
+20250324,140600,41484560,5470,5470,5470,5470,0
+20250324,140500,41484560,5470,5470,5470,5470,10
+20250324,140400,41429860,5460,5460,5460,5460,1
+20250324,140300,41424400,5460,5460,5460,5460,0
+20250324,140200,41424400,5460,5460,5460,5460,1
+20250324,140100,41418940,5460,5460,5460,5460,1
+20250324,140000,41413480,5460,5460,5460,5460,0
+20250324,135900,41413480,5460,5460,5460,5460,0
+20250324,135800,41413480,5460,5460,5460,5460,0
+20250324,135700,41413480,5460,5460,5460,5460,466
+20250324,135600,38869120,5470,5470,5470,5470,10
+20250324,135500,38814420,5470,5470,5470,5470,10
+20250324,135400,38759720,5480,5480,5480,5480,0
+20250324,135300,38759720,5480,5480,5480,5480,10
+20250324,135200,38704920,5490,5490,5490,5490,6
+20250324,135100,38671980,5490,5490,5490,5490,1
+20250324,135000,38666490,5490,5490,5490,5490,1
+20250324,134900,38661000,5490,5490,5490,5490,0
+20250324,134800,38661000,5490,5490,5490,5490,1
+20250324,134700,38655510,5490,5490,5490,5490,1
+20250324,134600,38650020,5460,5460,5460,5460,0
+20250324,134500,38650020,5460,5460,5460,5460,0
+20250324,134400,38650020,5460,5460,5460,5460,0
+20250324,134300,38650020,5460,5460,5460,5460,0
+20250324,134200,38650020,5460,5460,5460,5460,0
+20250324,134100,38650020,5460,5460,5460,5460,0
+20250324,134000,38650020,5460,5460,5460,5460,0
+20250324,133900,38650020,5460,5460,5460,5460,0
+20250324,133800,38650020,5460,5460,5460,5460,0
+20250324,133700,38650020,5460,5460,5460,5460,0
+20250324,133600,38650020,5460,5460,5460,5460,0
+20250324,133500,38650020,5460,5460,5460,5460,0
+20250324,133400,38650020,5460,5460,5460,5460,0
+20250324,133300,38650020,5460,5460,5460,5460,0
+20250324,133200,38650020,5460,5480,5480,5460,108
+20250324,133100,38060320,5510,5510,5510,5510,0
+20250324,133000,38060320,5510,5510,5510,5510,0
+20250324,132900,38060320,5510,5510,5510,5510,0
+20250324,132800,38060320,5510,5510,5510,5510,0
+20250324,132700,38060320,5510,5510,5510,5510,0
+20250324,132600,38060320,5510,5510,5510,5510,0
+20250324,132500,38060320,5510,5510,5510,5510,2
+20250324,132400,38049300,5500,5500,5500,5500,0
+20250324,132300,38049300,5500,5500,5500,5500,0
+20250324,132200,38049300,5500,5500,5500,5500,72
+20250324,132100,37653300,5500,5500,5500,5500,0
+20250324,132000,37653300,5500,5500,5500,5500,0
+20250324,131900,37653300,5500,5500,5500,5500,0
+20250324,131800,37653300,5500,5500,5500,5500,0
+20250324,131700,37653300,5500,5480,5500,5480,19
+20250324,131600,37548980,5470,5470,5470,5470,82
+20250324,131500,37100440,5480,5480,5480,5480,0
+20250324,131400,37100440,5480,5480,5480,5480,0
+20250324,131300,37100440,5480,5480,5480,5480,0
+20250324,131200,37100440,5480,5480,5480,5480,91
+20250324,131100,36601760,5480,5480,5480,5480,2
+20250324,131000,36590800,5490,5490,5490,5490,10
+20250324,130900,36535900,5490,5490,5490,5490,0
+20250324,130800,36535900,5490,5490,5490,5490,0
+20250324,130700,36535900,5490,5490,5490,5490,9
+20250324,130600,36486490,5490,5490,5490,5490,1
+20250324,130500,36481000,5480,5480,5480,5480,0
+20250324,130400,36481000,5480,5480,5480,5480,0
+20250324,130300,36481000,5480,5480,5480,5480,0
+20250324,130200,36481000,5480,5480,5480,5480,0
+20250324,130100,36481000,5480,5480,5480,5480,0
+20250324,130000,36481000,5480,5480,5480,5480,0
+20250324,125900,36481000,5480,5480,5480,5480,0
+20250324,125800,36481000,5480,5480,5480,5480,0
+20250324,125700,36481000,5480,5480,5480,5480,100
+20250324,125600,35933000,5480,5480,5480,5480,542
+20250324,125500,32962840,5480,5480,5480,5480,77
+20250324,125400,32540880,5460,5460,5460,5460,0
+20250324,125300,32540880,5460,5460,5460,5460,0
+20250324,125200,32540880,5460,5460,5460,5460,0
+20250324,125100,32540880,5460,5460,5460,5460,1
+20250324,125000,32535420,5470,5470,5470,5470,1
+20250324,124900,32529950,5460,5460,5460,5460,0
+20250324,124800,32529950,5460,5460,5460,5460,0
+20250324,124700,32529950,5460,5460,5460,5460,0
+20250324,124600,32529950,5460,5460,5460,5460,0
+20250324,124500,32529950,5460,5460,5460,5460,0
+20250324,124400,32529950,5460,5460,5460,5460,0
+20250324,124300,32529950,5460,5460,5460,5460,0
+20250324,124200,32529950,5460,5460,5460,5460,0
+20250324,124100,32529950,5460,5460,5460,5460,0
+20250324,124000,32529950,5460,5460,5460,5460,0
+20250324,123900,32529950,5460,5460,5460,5460,0
+20250324,123800,32529950,5460,5460,5460,5460,0
+20250324,123700,32529950,5460,5460,5460,5460,0
+20250324,123600,32529950,5460,5460,5460,5460,1
+20250324,123500,32524490,5480,5480,5480,5480,0
+20250324,123400,32524490,5480,5480,5480,5480,0
+20250324,123300,32524490,5480,5470,5480,5470,3
+20250324,123200,32508060,5450,5450,5450,5450,0
+20250324,123100,32508060,5450,5450,5450,5450,0
+20250324,123000,32508060,5450,5450,5450,5450,0
+20250324,122900,32508060,5450,5450,5450,5450,0
+20250324,122800,32508060,5450,5450,5450,5450,0
+20250324,122700,32508060,5450,5450,5450,5450,0
+20250324,122600,32508060,5450,5450,5450,5450,0
+20250324,122500,32508060,5450,5450,5450,5450,0
+20250324,122400,32508060,5450,5450,5450,5450,0
+20250324,122300,32508060,5450,5450,5450,5450,0
+20250324,122200,32508060,5450,5450,5450,5450,0
+20250324,122100,32508060,5450,5450,5450,5450,0
+20250324,122000,32508060,5450,5450,5450,5450,0
+20250324,121900,32508060,5450,5450,5450,5450,0
+20250324,121800,32508060,5450,5450,5450,5450,0
+20250324,121700,32508060,5450,5450,5450,5450,0
+20250324,121600,32508060,5450,5450,5450,5450,0
+20250324,121500,32508060,5450,5450,5450,5450,0
+20250324,121400,32508060,5450,5450,5450,5450,0
+20250324,121300,32508060,5450,5450,5450,5450,0
+20250324,121200,32508060,5450,5450,5450,5450,0
+20250324,121100,32508060,5450,5450,5450,5450,0
+20250324,121000,32508060,5450,5450,5450,5450,0
+20250324,120900,32508060,5450,5450,5450,5450,0
+20250324,120800,32508060,5450,5450,5450,5450,0
+20250324,120700,32508060,5450,5450,5450,5450,0
+20250324,120600,32508060,5450,5450,5450,5450,0
+20250324,120500,32508060,5450,5450,5450,5450,0
+20250324,120400,32508060,5450,5450,5450,5450,0
+20250324,120300,32508060,5450,5450,5450,5450,0
+20250324,120200,32508060,5450,5450,5450,5450,0
+20250324,120100,32508060,5450,5450,5450,5450,0
+20250324,120000,32508060,5450,5450,5450,5450,0
+20250324,115900,32508060,5450,5450,5450,5450,0
+20250324,115800,32508060,5450,5450,5450,5450,0
+20250324,115700,32508060,5450,5450,5450,5450,0
+20250324,115600,32508060,5450,5450,5450,5450,0
+20250324,115500,32508060,5450,5450,5450,5450,592
+20250324,115400,29281660,5470,5470,5470,5470,0
+20250324,115300,29281660,5470,5470,5470,5470,0
+20250324,115200,29281660,5470,5470,5470,5470,0
+20250324,115100,29281660,5470,5470,5470,5470,0
+20250324,115000,29281660,5470,5470,5470,5470,0
+20250324,114900,29281660,5470,5470,5470,5470,0
+20250324,114800,29281660,5470,5470,5470,5470,0
+20250324,114700,29281660,5470,5450,5470,5450,2182
+20250324,114600,17379620,5450,5450,5450,5450,0
+20250324,114500,17379620,5450,5450,5450,5450,0
+20250324,114400,17379620,5450,5450,5450,5450,5
+20250324,114300,17352370,5420,5420,5420,5420,0
+20250324,114200,17352370,5420,5420,5420,5420,0
+20250324,114100,17352370,5420,5420,5420,5420,0
+20250324,114000,17352370,5420,5420,5420,5420,0
+20250324,113900,17352370,5420,5420,5420,5420,0
+20250324,113800,17352370,5420,5420,5420,5420,0
+20250324,113700,17352370,5420,5420,5420,5420,0
+20250324,113600,17352370,5420,5420,5420,5420,0
+20250324,113500,17352370,5420,5420,5420,5420,0
+20250324,113400,17352370,5420,5420,5420,5420,72
+20250324,113300,16962130,5450,5450,5450,5450,0
+20250324,113200,16962130,5450,5450,5450,5450,0
+20250324,113100,16962130,5450,5450,5450,5450,0
+20250324,113000,16962130,5450,5450,5450,5450,272
+20250324,112900,15479730,5410,5410,5410,5410,0
+20250324,112800,15479730,5410,5410,5410,5410,0
+20250324,112700,15479730,5410,5410,5410,5410,0
+20250324,112600,15479730,5410,5410,5410,5410,0
+20250324,112500,15479730,5410,5410,5410,5410,0
+20250324,112400,15479730,5410,5430,5430,5410,311
+20250324,112300,13794400,5450,5450,5450,5450,0
+20250324,112200,13794400,5450,5450,5450,5450,0
+20250324,112100,13794400,5450,5450,5450,5450,0
+20250324,112000,13794400,5450,5450,5450,5450,1
+20250324,111900,13788950,5430,5430,5430,5430,0
+20250324,111800,13788950,5430,5430,5430,5430,0
+20250324,111700,13788950,5430,5430,5430,5430,0
+20250324,111600,13788950,5430,5430,5430,5430,0
+20250324,111500,13788950,5430,5440,5440,5430,60
+20250324,111400,13462940,5440,5440,5440,5440,0
+20250324,111300,13462940,5440,5440,5440,5440,0
+20250324,111200,13462940,5440,5440,5440,5440,0
+20250324,111100,13462940,5440,5440,5440,5440,0
+20250324,111000,13462940,5440,5440,5440,5440,22
+20250324,110900,13343260,5450,5450,5450,5450,0
+20250324,110800,13343260,5450,5450,5450,5450,0
+20250324,110700,13343260,5450,5450,5450,5450,0
+20250324,110600,13343260,5450,5450,5450,5450,0
+20250324,110500,13343260,5450,5450,5450,5450,0
+20250324,110400,13343260,5450,5450,5450,5450,0
+20250324,110300,13343260,5450,5450,5450,5450,0
+20250324,110200,13343260,5450,5440,5450,5440,458
+20250324,110100,10847330,5450,5450,5450,5450,0
+20250324,110000,10847330,5450,5450,5450,5450,0
+20250324,105900,10847330,5450,5450,5450,5450,0
+20250324,105800,10847330,5450,5450,5450,5450,0
+20250324,105700,10847330,5450,5450,5450,5450,0
+20250324,105600,10847330,5450,5450,5450,5450,0
+20250324,105500,10847330,5450,5450,5450,5450,0
+20250324,105400,10847330,5450,5450,5450,5450,0
+20250324,105300,10847330,5450,5450,5450,5450,0
+20250324,105200,10847330,5450,5450,5450,5450,0
+20250324,105100,10847330,5450,5450,5450,5450,0
+20250324,105000,10847330,5450,5450,5450,5450,270
+20250324,104900,9375830,5440,5440,5440,5440,0
+20250324,104800,9375830,5440,5440,5440,5440,0
+20250324,104700,9375830,5440,5440,5440,5440,0
+20250324,104600,9375830,5440,5440,5440,5440,0
+20250324,104500,9375830,5440,5440,5440,5440,36
+20250324,104400,9179990,5420,5420,5420,5420,0
+20250324,104300,9179990,5420,5420,5420,5420,0
+20250324,104200,9179990,5420,5420,5420,5420,0
+20250324,104100,9179990,5420,5420,5420,5420,0
+20250324,104000,9179990,5420,5420,5420,5420,0
+20250324,103900,9179990,5420,5420,5420,5420,0
+20250324,103800,9179990,5420,5420,5420,5420,6
+20250324,103700,9147470,5420,5420,5420,5420,0
+20250324,103600,9147470,5420,5420,5420,5420,0
+20250324,103500,9147470,5420,5420,5420,5420,0
+20250324,103400,9147470,5420,5420,5420,5420,0
+20250324,103300,9147470,5420,5420,5420,5420,0
+20250324,103200,9147470,5420,5420,5420,5420,20
+20250324,103100,9039070,5450,5450,5450,5450,1
+20250324,103000,9033620,5450,5450,5450,5450,0
+20250324,102900,9033620,5450,5450,5450,5450,270
+20250324,102800,7562120,5450,5450,5450,5450,0
+20250324,102700,7562120,5450,5450,5450,5450,0
+20250324,102600,7562120,5450,5450,5450,5450,0
+20250324,102500,7562120,5450,5450,5450,5450,5
+20250324,102400,7534870,5430,5430,5430,5430,0
+20250324,102300,7534870,5430,5430,5430,5430,0
+20250324,102200,7534870,5430,5430,5430,5430,0
+20250324,102100,7534870,5430,5440,5440,5430,4
+20250324,102000,7513140,5450,5450,5450,5450,0
+20250324,101900,7513140,5450,5450,5450,5450,0
+20250324,101800,7513140,5450,5450,5450,5450,0
+20250324,101700,7513140,5450,5450,5450,5450,0
+20250324,101600,7513140,5450,5450,5450,5450,0
+20250324,101500,7513140,5450,5450,5450,5450,0
+20250324,101400,7513140,5450,5450,5450,5450,0
+20250324,101300,7513140,5450,5450,5450,5450,1
+20250324,101200,7507690,5450,5450,5450,5450,0
+20250324,101100,7507690,5450,5450,5450,5450,1
+20250324,101000,7502240,5400,5410,5410,5400,131
+20250324,100900,6794240,5410,5410,5410,5410,1
+20250324,100800,6788830,5450,5450,5450,5450,0
+20250324,100700,6788830,5450,5450,5450,5450,0
+20250324,100600,6788830,5450,5450,5450,5450,185
+20250324,100500,5780580,5450,5450,5450,5450,0
+20250324,100400,5780580,5450,5450,5450,5450,0
+20250324,100300,5780580,5450,5450,5450,5450,0
+20250324,100200,5780580,5450,5450,5450,5450,0
+20250324,100100,5780580,5450,5450,5450,5450,0
+20250324,100000,5780580,5450,5450,5450,5450,0
+20250324,095900,5780580,5450,5450,5450,5450,0
+20250324,095800,5780580,5450,5450,5450,5450,0
+20250324,095700,5780580,5450,5450,5450,5450,0
+20250324,095600,5780580,5450,5450,5450,5450,0
+20250324,095500,5780580,5450,5450,5450,5450,0
+20250324,095400,5780580,5450,5450,5450,5450,0
+20250324,095300,5780580,5450,5450,5450,5450,0
+20250324,095200,5780580,5450,5450,5450,5450,0
+20250324,095100,5780580,5450,5450,5450,5450,4
+20250324,095000,5758780,5450,5450,5450,5450,5
+20250324,094900,5731530,5450,5450,5450,5450,0
+20250324,094800,5731530,5450,5450,5450,5450,0
+20250324,094700,5731530,5450,5450,5450,5450,0
+20250324,094600,5731530,5450,5450,5450,5450,0
+20250324,094500,5731530,5450,5450,5450,5450,0
+20250324,094400,5731530,5450,5450,5450,5450,0
+20250324,094300,5731530,5450,5450,5450,5450,0
+20250324,094200,5731530,5450,5450,5450,5450,0
+20250324,094100,5731530,5450,5450,5450,5450,0
+20250324,094000,5731530,5450,5450,5450,5450,0
+20250324,093900,5731530,5450,5450,5450,5450,4
+20250324,093800,5709730,5450,5450,5450,5450,0
+20250324,093700,5709730,5450,5450,5450,5450,0
+20250324,093600,5709730,5450,5450,5450,5450,1
+20250324,093500,5704280,5470,5470,5470,5470,0
+20250324,093400,5704280,5470,5470,5470,5470,0
+20250324,093300,5704280,5470,5470,5470,5470,0
+20250324,093200,5704280,5470,5470,5470,5470,0
+20250324,093100,5704280,5470,5450,5470,5450,5
+20250324,093000,5676960,5450,5450,5450,5450,10
+20250324,092900,5622460,5450,5450,5450,5450,0
+20250324,092800,5622460,5450,5450,5450,5450,0
+20250324,092700,5622460,5450,5450,5450,5450,0
+20250324,092600,5622460,5450,5450,5450,5450,1
+20250324,092500,5617010,5400,5400,5400,5400,0
+20250324,092400,5617010,5400,5400,5400,5400,0
+20250324,092300,5617010,5400,5400,5400,5400,98
+20250324,092200,5087810,5450,5450,5450,5450,2
+20250324,092100,5076910,5410,5410,5410,5410,0
+20250324,092000,5076910,5410,5410,5410,5410,50
+20250324,091900,4806410,5450,5450,5450,5450,1
+20250324,091800,4800960,5410,5410,5410,5410,0
+20250324,091700,4800960,5410,5410,5410,5410,5
+20250324,091600,4773910,5460,5460,5460,5460,0
+20250324,091500,4773910,5460,5460,5460,5460,0
+20250324,091400,4773910,5460,5460,5460,5460,0
+20250324,091300,4773910,5460,5460,5460,5460,0
+20250324,091200,4773910,5460,5460,5460,5460,0
+20250324,091100,4773910,5460,5460,5460,5460,0
+20250324,091000,4773910,5460,5460,5460,5460,0
+20250324,090900,4773910,5460,5460,5460,5460,0
+20250324,090800,4773910,5460,5460,5460,5460,0
+20250324,090700,4773910,5460,5460,5460,5460,10
+20250324,090600,4719310,5410,5410,5410,5410,6
+20250324,090500,4686850,5470,5400,5470,5400,2
+20250324,090400,4675980,5470,5420,5470,5410,59
+20250324,090300,4356360,5520,5520,5520,5520,0
+20250324,090200,4356360,5520,5520,5520,5520,1
+20250324,090100,4350840,5420,5450,5540,5420,607
+20250324,090000,1036310,5460,5450,5550,5450,190

475660/min/candle-20250325.csv

@@ -0,0 +1,775 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,215300,150697530,5370,5370,5370,5370,258
+20250325,215200,150697530,5370,5370,5370,5370,0
+20250325,215100,150697530,5370,5370,5370,5370,0
+20250325,215000,150697530,5370,5370,5370,5370,0
+20250325,214900,150697530,5370,5370,5370,5370,0
+20250325,214800,150697530,5370,5370,5370,5370,0
+20250325,214700,150697530,5370,5370,5370,5370,0
+20250325,214600,150697530,5370,5370,5370,5370,0
+20250325,214500,150697530,5370,5370,5370,5370,0
+20250325,214400,150697530,5370,5370,5370,5370,0
+20250325,214300,150697530,5370,5370,5370,5370,0
+20250325,214200,150697530,5370,5370,5370,5370,0
+20250325,214100,150697530,5370,5370,5370,5370,0
+20250325,214000,150697530,5370,5370,5370,5370,0
+20250325,213900,150697530,5370,5370,5370,5370,0
+20250325,213800,150697530,5370,5370,5370,5370,0
+20250325,213700,150697530,5370,5370,5370,5370,0
+20250325,213600,150697530,5370,5370,5370,5370,0
+20250325,213500,150697530,5370,5370,5370,5370,0
+20250325,213400,150697530,5370,5370,5370,5370,0
+20250325,213300,150697530,5370,5370,5370,5370,0
+20250325,213200,150697530,5370,5370,5370,5370,0
+20250325,213100,150697530,5370,5370,5370,5370,0
+20250325,213000,150697530,5370,5370,5370,5370,0
+20250325,212900,150697530,5370,5370,5370,5370,0
+20250325,212800,150697530,5370,5370,5370,5370,0
+20250325,212700,150697530,5370,5370,5370,5370,0
+20250325,212600,150697530,5370,5370,5370,5370,0
+20250325,212500,150697530,5370,5370,5370,5370,0
+20250325,212400,150697530,5370,5370,5370,5370,0
+20250325,212300,150697530,5370,5370,5370,5370,258
+20250325,212200,150697530,5370,5370,5370,5370,0
+20250325,212100,150697530,5370,5370,5370,5370,0
+20250325,212000,150697530,5370,5370,5370,5370,0
+20250325,211900,150697530,5370,5370,5370,5370,0
+20250325,211800,150697530,5370,5370,5370,5370,0
+20250325,211700,150697530,5370,5370,5370,5370,0
+20250325,211600,150697530,5370,5370,5370,5370,0
+20250325,211500,150697530,5370,5370,5370,5370,0
+20250325,211400,150697530,5370,5370,5370,5370,0
+20250325,211300,150697530,5370,5370,5370,5370,0
+20250325,211200,150697530,5370,5370,5370,5370,0
+20250325,211100,150697530,5370,5370,5370,5370,0
+20250325,211000,150697530,5370,5370,5370,5370,0
+20250325,210900,150697530,5370,5370,5370,5370,0
+20250325,210800,150697530,5370,5370,5370,5370,0
+20250325,210700,150697530,5370,5370,5370,5370,0
+20250325,210600,150697530,5370,5370,5370,5370,0
+20250325,210500,150697530,5370,5370,5370,5370,0
+20250325,210400,150697530,5370,5370,5370,5370,0
+20250325,210300,150697530,5370,5370,5370,5370,0
+20250325,210200,150697530,5370,5370,5370,5370,0
+20250325,210100,150697530,5370,5370,5370,5370,0
+20250325,210000,150697530,5370,5370,5370,5370,0
+20250325,205900,150697530,5370,5370,5370,5370,0
+20250325,205800,150697530,5370,5370,5370,5370,0
+20250325,205700,150697530,5370,5370,5370,5370,0
+20250325,205600,150697530,5370,5370,5370,5370,0
+20250325,205500,150697530,5370,5370,5370,5370,0
+20250325,205400,150697530,5370,5370,5370,5370,0
+20250325,205300,150697530,5370,5370,5370,5370,258
+20250325,205200,150697530,5370,5370,5370,5370,0
+20250325,205100,150697530,5370,5370,5370,5370,0
+20250325,205000,150697530,5370,5370,5370,5370,0
+20250325,204900,150697530,5370,5370,5370,5370,0
+20250325,204800,150697530,5370,5370,5370,5370,0
+20250325,204700,150697530,5370,5370,5370,5370,0
+20250325,204600,150697530,5370,5370,5370,5370,0
+20250325,204500,150697530,5370,5370,5370,5370,0
+20250325,204400,150697530,5370,5370,5370,5370,0
+20250325,204300,150697530,5370,5370,5370,5370,0
+20250325,204200,150697530,5370,5370,5370,5370,0
+20250325,204100,150697530,5370,5370,5370,5370,0
+20250325,204000,150697530,5370,5370,5370,5370,0
+20250325,203900,150697530,5370,5370,5370,5370,0
+20250325,203800,150697530,5370,5370,5370,5370,0
+20250325,203700,150697530,5370,5370,5370,5370,0
+20250325,203600,150697530,5370,5370,5370,5370,0
+20250325,203500,150697530,5370,5370,5370,5370,0
+20250325,203400,150697530,5370,5370,5370,5370,0
+20250325,203300,150697530,5370,5370,5370,5370,0
+20250325,203200,150697530,5370,5370,5370,5370,0
+20250325,203100,150697530,5370,5370,5370,5370,0
+20250325,203000,150697530,5370,5370,5370,5370,0
+20250325,202900,150697530,5370,5370,5370,5370,0
+20250325,202800,150697530,5370,5370,5370,5370,0
+20250325,202700,150697530,5370,5370,5370,5370,0
+20250325,202600,150697530,5370,5370,5370,5370,0
+20250325,202500,150697530,5370,5370,5370,5370,0
+20250325,202400,150697530,5370,5370,5370,5370,0
+20250325,202300,150697530,5370,5370,5370,5370,258
+20250325,202200,150697530,5370,5370,5370,5370,0
+20250325,202100,150697530,5370,5370,5370,5370,0
+20250325,202000,150697530,5370,5370,5370,5370,0
+20250325,201900,150697530,5370,5370,5370,5370,0
+20250325,201800,150697530,5370,5370,5370,5370,0
+20250325,201700,150697530,5370,5370,5370,5370,0
+20250325,201600,150697530,5370,5370,5370,5370,0
+20250325,201500,150697530,5370,5370,5370,5370,0
+20250325,201400,150697530,5370,5370,5370,5370,0
+20250325,201300,150697530,5370,5370,5370,5370,0
+20250325,201200,150697530,5370,5370,5370,5370,0
+20250325,201100,150697530,5370,5370,5370,5370,0
+20250325,201000,150697530,5370,5370,5370,5370,0
+20250325,200900,150697530,5370,5370,5370,5370,0
+20250325,200800,150697530,5370,5370,5370,5370,0
+20250325,200700,150697530,5370,5370,5370,5370,0
+20250325,200600,150697530,5370,5370,5370,5370,0
+20250325,200500,150697530,5370,5370,5370,5370,0
+20250325,200400,150697530,5370,5370,5370,5370,0
+20250325,200300,150697530,5370,5370,5370,5370,0
+20250325,200200,150697530,5370,5370,5370,5370,0
+20250325,200100,150697530,5370,5370,5370,5370,0
+20250325,200000,150697530,5370,5370,5370,5370,0
+20250325,195900,150697530,5370,5370,5370,5370,0
+20250325,195800,150697530,5370,5370,5370,5370,0
+20250325,195700,150697530,5370,5370,5370,5370,0
+20250325,195600,150697530,5370,5370,5370,5370,0
+20250325,195500,150697530,5370,5370,5370,5370,0
+20250325,195400,150697530,5370,5370,5370,5370,0
+20250325,195300,150697530,5370,5370,5370,5370,258
+20250325,195200,150697530,5370,5370,5370,5370,0
+20250325,195100,150697530,5370,5370,5370,5370,0
+20250325,195000,150697530,5370,5370,5370,5370,0
+20250325,194900,150697530,5370,5370,5370,5370,0
+20250325,194800,150697530,5370,5370,5370,5370,0
+20250325,194700,150697530,5370,5370,5370,5370,0
+20250325,194600,150697530,5370,5370,5370,5370,0
+20250325,194500,150697530,5370,5370,5370,5370,0
+20250325,194400,150697530,5370,5370,5370,5370,0
+20250325,194300,150697530,5370,5370,5370,5370,0
+20250325,194200,150697530,5370,5370,5370,5370,0
+20250325,194100,150697530,5370,5370,5370,5370,0
+20250325,194000,150697530,5370,5370,5370,5370,0
+20250325,193900,150697530,5370,5370,5370,5370,0
+20250325,193800,150697530,5370,5370,5370,5370,0
+20250325,193700,150697530,5370,5370,5370,5370,0
+20250325,193600,150697530,5370,5370,5370,5370,0
+20250325,193500,150697530,5370,5370,5370,5370,0
+20250325,193400,150697530,5370,5370,5370,5370,0
+20250325,193300,150697530,5370,5370,5370,5370,0
+20250325,193200,150697530,5370,5370,5370,5370,0
+20250325,193100,150697530,5370,5370,5370,5370,0
+20250325,193000,150697530,5370,5370,5370,5370,0
+20250325,192900,150697530,5370,5370,5370,5370,0
+20250325,192800,150697530,5370,5370,5370,5370,0
+20250325,192700,150697530,5370,5370,5370,5370,0
+20250325,192600,150697530,5370,5370,5370,5370,0
+20250325,192500,150697530,5370,5370,5370,5370,0
+20250325,192400,150697530,5370,5370,5370,5370,0
+20250325,192300,150697530,5370,5370,5370,5370,258
+20250325,192200,150697530,5370,5370,5370,5370,0
+20250325,192100,150697530,5370,5370,5370,5370,0
+20250325,192000,150697530,5370,5370,5370,5370,0
+20250325,191900,150697530,5370,5370,5370,5370,0
+20250325,191800,150697530,5370,5370,5370,5370,0
+20250325,191700,150697530,5370,5370,5370,5370,0
+20250325,191600,150697530,5370,5370,5370,5370,0
+20250325,191500,150697530,5370,5370,5370,5370,0
+20250325,191400,150697530,5370,5370,5370,5370,0
+20250325,191300,150697530,5370,5370,5370,5370,0
+20250325,191200,150697530,5370,5370,5370,5370,0
+20250325,191100,150697530,5370,5370,5370,5370,0
+20250325,191000,150697530,5370,5370,5370,5370,0
+20250325,190900,150697530,5370,5370,5370,5370,0
+20250325,190800,150697530,5370,5370,5370,5370,0
+20250325,190700,150697530,5370,5370,5370,5370,0
+20250325,190600,150697530,5370,5370,5370,5370,0
+20250325,190500,150697530,5370,5370,5370,5370,0
+20250325,190400,150697530,5370,5370,5370,5370,0
+20250325,190300,150697530,5370,5370,5370,5370,0
+20250325,190200,150697530,5370,5370,5370,5370,0
+20250325,190100,150697530,5370,5370,5370,5370,0
+20250325,190000,150697530,5370,5370,5370,5370,0
+20250325,185900,150697530,5370,5370,5370,5370,0
+20250325,185800,150697530,5370,5370,5370,5370,0
+20250325,185700,150697530,5370,5370,5370,5370,0
+20250325,185600,150697530,5370,5370,5370,5370,0
+20250325,185500,150697530,5370,5370,5370,5370,0
+20250325,185400,150697530,5370,5370,5370,5370,0
+20250325,185300,150697530,5370,5370,5370,5370,258
+20250325,185200,150697530,5370,5370,5370,5370,0
+20250325,185100,150697530,5370,5370,5370,5370,0
+20250325,185000,150697530,5370,5370,5370,5370,0
+20250325,184900,150697530,5370,5370,5370,5370,0
+20250325,184800,150697530,5370,5370,5370,5370,0
+20250325,184700,150697530,5370,5370,5370,5370,0
+20250325,184600,150697530,5370,5370,5370,5370,0
+20250325,184500,150697530,5370,5370,5370,5370,0
+20250325,184400,150697530,5370,5370,5370,5370,0
+20250325,184300,150697530,5370,5370,5370,5370,0
+20250325,184200,150697530,5370,5370,5370,5370,0
+20250325,184100,150697530,5370,5370,5370,5370,0
+20250325,184000,150697530,5370,5370,5370,5370,0
+20250325,183900,150697530,5370,5370,5370,5370,0
+20250325,183800,150697530,5370,5370,5370,5370,0
+20250325,183700,150697530,5370,5370,5370,5370,0
+20250325,183600,150697530,5370,5370,5370,5370,0
+20250325,183500,150697530,5370,5370,5370,5370,0
+20250325,183400,150697530,5370,5370,5370,5370,0
+20250325,183300,150697530,5370,5370,5370,5370,0
+20250325,183200,150697530,5370,5370,5370,5370,0
+20250325,183100,150697530,5370,5370,5370,5370,0
+20250325,183000,150697530,5370,5370,5370,5370,0
+20250325,182900,150697530,5370,5370,5370,5370,0
+20250325,182800,150697530,5370,5370,5370,5370,0
+20250325,182700,150697530,5370,5370,5370,5370,0
+20250325,182600,150697530,5370,5370,5370,5370,0
+20250325,182500,150697530,5370,5370,5370,5370,0
+20250325,182400,150697530,5370,5370,5370,5370,0
+20250325,182300,150697530,5370,5370,5370,5370,258
+20250325,182200,150697530,5370,5370,5370,5370,0
+20250325,182100,150697530,5370,5370,5370,5370,0
+20250325,182000,150697530,5370,5370,5370,5370,0
+20250325,181900,150697530,5370,5370,5370,5370,0
+20250325,181800,150697530,5370,5370,5370,5370,0
+20250325,181700,150697530,5370,5370,5370,5370,0
+20250325,181600,150697530,5370,5370,5370,5370,0
+20250325,181500,150697530,5370,5370,5370,5370,0
+20250325,181400,150697530,5370,5370,5370,5370,0
+20250325,181300,150697530,5370,5370,5370,5370,0
+20250325,181200,150697530,5370,5370,5370,5370,0
+20250325,181100,150697530,5370,5370,5370,5370,0
+20250325,181000,150697530,5370,5370,5370,5370,0
+20250325,180900,150697530,5370,5370,5370,5370,0
+20250325,180800,150697530,5370,5370,5370,5370,0
+20250325,180700,150697530,5370,5370,5370,5370,0
+20250325,180600,150697530,5370,5370,5370,5370,0
+20250325,180500,150697530,5370,5370,5370,5370,0
+20250325,180400,150697530,5370,5370,5370,5370,0
+20250325,180300,150697530,5370,5370,5370,5370,0
+20250325,180200,150697530,5370,5370,5370,5370,0
+20250325,180100,150697530,5370,5370,5370,5370,0
+20250325,180000,150697530,5370,5370,5370,5370,0
+20250325,175900,150697530,5370,5370,5370,5370,0
+20250325,175800,150697530,5370,5370,5370,5370,0
+20250325,175700,150697530,5370,5370,5370,5370,0
+20250325,175600,150697530,5370,5370,5370,5370,0
+20250325,175500,150697530,5370,5370,5370,5370,0
+20250325,175400,150697530,5370,5370,5370,5370,0
+20250325,175300,150697530,5370,5370,5370,5370,258
+20250325,175200,150697530,5370,5370,5370,5370,0
+20250325,175100,150697530,5370,5370,5370,5370,0
+20250325,175000,150697530,5370,5370,5370,5370,0
+20250325,174900,150697530,5370,5370,5370,5370,0
+20250325,174800,150697530,5370,5370,5370,5370,0
+20250325,174700,150697530,5370,5370,5370,5370,0
+20250325,174600,150697530,5370,5370,5370,5370,0
+20250325,174500,150697530,5370,5370,5370,5370,0
+20250325,174400,150697530,5370,5370,5370,5370,0
+20250325,174300,150697530,5370,5370,5370,5370,0
+20250325,174200,150697530,5370,5370,5370,5370,0
+20250325,174100,150697530,5370,5370,5370,5370,0
+20250325,174000,150697530,5370,5370,5370,5370,0
+20250325,173900,150697530,5370,5370,5370,5370,0
+20250325,173800,150697530,5370,5370,5370,5370,0
+20250325,173700,150697530,5370,5370,5370,5370,0
+20250325,173600,150697530,5370,5370,5370,5370,0
+20250325,173500,150697530,5370,5370,5370,5370,0
+20250325,173400,150697530,5370,5370,5370,5370,0
+20250325,173300,150697530,5370,5370,5370,5370,0
+20250325,173200,150697530,5370,5370,5370,5370,0
+20250325,173100,150697530,5370,5370,5370,5370,0
+20250325,173000,150697530,5370,5370,5370,5370,0
+20250325,172900,150697530,5370,5370,5370,5370,0
+20250325,172800,150697530,5370,5370,5370,5370,0
+20250325,172700,150697530,5370,5370,5370,5370,0
+20250325,172600,150697530,5370,5370,5370,5370,0
+20250325,172500,150697530,5370,5370,5370,5370,0
+20250325,172400,150697530,5370,5370,5370,5370,0
+20250325,172300,150697530,5370,5370,5370,5370,258
+20250325,172200,150697530,5370,5370,5370,5370,0
+20250325,172100,150697530,5370,5370,5370,5370,0
+20250325,172000,150697530,5370,5370,5370,5370,0
+20250325,171900,150697530,5370,5370,5370,5370,0
+20250325,171800,150697530,5370,5370,5370,5370,0
+20250325,171700,150697530,5370,5370,5370,5370,0
+20250325,171600,150697530,5370,5370,5370,5370,0
+20250325,171500,150697530,5370,5370,5370,5370,0
+20250325,171400,150697530,5370,5370,5370,5370,0
+20250325,171300,150697530,5370,5370,5370,5370,0
+20250325,171200,150697530,5370,5370,5370,5370,0
+20250325,171100,150697530,5370,5370,5370,5370,0
+20250325,171000,150697530,5370,5370,5370,5370,0
+20250325,170900,150697530,5370,5370,5370,5370,0
+20250325,170800,150697530,5370,5370,5370,5370,0
+20250325,170700,150697530,5370,5370,5370,5370,0
+20250325,170600,150697530,5370,5370,5370,5370,0
+20250325,170500,150697530,5370,5370,5370,5370,0
+20250325,170400,150697530,5370,5370,5370,5370,0
+20250325,170300,150697530,5370,5370,5370,5370,0
+20250325,170200,150697530,5370,5370,5370,5370,0
+20250325,170100,150697530,5370,5370,5370,5370,0
+20250325,170000,150697530,5370,5370,5370,5370,0
+20250325,165900,150697530,5370,5370,5370,5370,0
+20250325,165800,150697530,5370,5370,5370,5370,0
+20250325,165700,150697530,5370,5370,5370,5370,0
+20250325,165600,150697530,5370,5370,5370,5370,0
+20250325,165500,150697530,5370,5370,5370,5370,0
+20250325,165400,150697530,5370,5370,5370,5370,0
+20250325,165300,150697530,5370,5370,5370,5370,258
+20250325,165200,150697530,5370,5370,5370,5370,0
+20250325,165100,150697530,5370,5370,5370,5370,0
+20250325,165000,150697530,5370,5370,5370,5370,0
+20250325,164900,150697530,5370,5370,5370,5370,0
+20250325,164800,150697530,5370,5370,5370,5370,0
+20250325,164700,150697530,5370,5370,5370,5370,0
+20250325,164600,150697530,5370,5370,5370,5370,0
+20250325,164500,150697530,5370,5370,5370,5370,0
+20250325,164400,150697530,5370,5370,5370,5370,0
+20250325,164300,150697530,5370,5370,5370,5370,0
+20250325,164200,150697530,5370,5370,5370,5370,0
+20250325,164100,150697530,5370,5370,5370,5370,0
+20250325,164000,150697530,5370,5370,5370,5370,0
+20250325,163900,150697530,5370,5370,5370,5370,0
+20250325,163800,150697530,5370,5370,5370,5370,0
+20250325,163700,150697530,5370,5370,5370,5370,0
+20250325,163600,150697530,5370,5370,5370,5370,0
+20250325,163500,150697530,5370,5370,5370,5370,0
+20250325,163400,150697530,5370,5370,5370,5370,0
+20250325,163300,150697530,5370,5370,5370,5370,0
+20250325,163200,150697530,5370,5370,5370,5370,0
+20250325,163100,150697530,5370,5370,5370,5370,0
+20250325,163000,150697530,5370,5370,5370,5370,0
+20250325,162900,150697530,5370,5370,5370,5370,0
+20250325,162800,150697530,5370,5370,5370,5370,0
+20250325,162700,150697530,5370,5370,5370,5370,0
+20250325,162600,150697530,5370,5370,5370,5370,0
+20250325,162500,150697530,5370,5370,5370,5370,0
+20250325,162400,150697530,5370,5370,5370,5370,0
+20250325,162300,150697530,5370,5370,5370,5370,258
+20250325,162200,150697530,5370,5370,5370,5370,0
+20250325,162100,150697530,5370,5370,5370,5370,0
+20250325,162000,150697530,5370,5370,5370,5370,0
+20250325,161900,150697530,5370,5370,5370,5370,0
+20250325,161800,150697530,5370,5370,5370,5370,0
+20250325,161700,150697530,5370,5370,5370,5370,0
+20250325,161600,150697530,5370,5370,5370,5370,0
+20250325,161500,150697530,5370,5370,5370,5370,0
+20250325,161400,150697530,5370,5370,5370,5370,0
+20250325,161300,150697530,5370,5370,5370,5370,0
+20250325,161200,150697530,5370,5370,5370,5370,0
+20250325,161100,150697530,5370,5370,5370,5370,0
+20250325,161000,150697530,5370,5370,5370,5370,0
+20250325,160900,150697530,5370,5370,5370,5370,0
+20250325,160800,150697530,5370,5370,5370,5370,0
+20250325,160700,150697530,5370,5370,5370,5370,0
+20250325,160600,150697530,5370,5370,5370,5370,0
+20250325,160500,150697530,5370,5370,5370,5370,0
+20250325,160400,150697530,5370,5370,5370,5370,0
+20250325,160300,150697530,5370,5370,5370,5370,0
+20250325,160200,150697530,5370,5370,5370,5370,0
+20250325,160100,150697530,5370,5370,5370,5370,0
+20250325,160000,150697530,5370,5370,5370,5370,0
+20250325,155900,150697530,5370,5370,5370,5370,0
+20250325,155800,150697530,5370,5370,5370,5370,0
+20250325,155700,150697530,5370,5370,5370,5370,0
+20250325,155600,150697530,5370,5370,5370,5370,0
+20250325,155500,150697530,5370,5370,5370,5370,0
+20250325,155400,150697530,5370,5370,5370,5370,0
+20250325,155300,150697530,5370,5370,5370,5370,258
+20250325,155200,150697530,5370,5370,5370,5370,0
+20250325,155100,150697530,5370,5370,5370,5370,0
+20250325,155000,150697530,5370,5370,5370,5370,0
+20250325,154900,150697530,5370,5370,5370,5370,0
+20250325,154800,150697530,5370,5370,5370,5370,0
+20250325,154700,150697530,5370,5370,5370,5370,0
+20250325,154600,150697530,5370,5370,5370,5370,0
+20250325,154500,150697530,5370,5370,5370,5370,0
+20250325,154400,150697530,5370,5370,5370,5370,0
+20250325,154300,150697530,5370,5370,5370,5370,0
+20250325,154200,150697530,5370,5370,5370,5370,0
+20250325,154100,150697530,5370,5370,5370,5370,0
+20250325,154000,150697530,5370,5370,5370,5370,0
+20250325,153900,150697530,5370,5370,5370,5370,0
+20250325,153800,150697530,5370,5370,5370,5370,0
+20250325,153700,150697530,5370,5370,5370,5370,0
+20250325,153600,150697530,5370,5370,5370,5370,0
+20250325,153500,150697530,5370,5370,5370,5370,0
+20250325,153400,150697530,5370,5370,5370,5370,0
+20250325,153300,150697530,5370,5370,5370,5370,0
+20250325,153200,150697530,5370,5370,5370,5370,0
+20250325,153100,150697530,5370,5370,5370,5370,0
+20250325,153000,150697530,5370,5370,5370,5370,258
+20250325,152900,149312070,5350,5350,5350,5350,0
+20250325,152800,149312070,5350,5350,5350,5350,0
+20250325,152700,149312070,5350,5350,5350,5350,0
+20250325,152600,149312070,5350,5350,5350,5350,0
+20250325,152500,149312070,5350,5350,5350,5350,0
+20250325,152400,149312070,5350,5350,5350,5350,0
+20250325,152300,149312070,5350,5350,5350,5350,0
+20250325,152200,149312070,5350,5350,5350,5350,0
+20250325,152100,149312070,5350,5350,5350,5350,0
+20250325,152000,149312070,5350,5350,5350,5350,0
+20250325,151900,149312070,5350,5350,5350,5350,143
+20250325,151800,148547020,5350,5350,5350,5350,0
+20250325,151700,148547020,5350,5350,5350,5350,1
+20250325,151600,148541670,5310,5320,5320,5310,2
+20250325,151500,148531040,5300,5300,5300,5300,0
+20250325,151400,148531040,5300,5300,5300,5300,0
+20250325,151300,148531040,5300,5320,5320,5300,375
+20250325,151200,146537780,5330,5330,5330,5330,0
+20250325,151100,146537780,5330,5340,5340,5330,20
+20250325,151000,146431170,5330,5330,5330,5330,68
+20250325,150900,146068730,5330,5340,5350,5330,12
+20250325,150800,146004660,5340,5340,5340,5340,1
+20250325,150700,145999320,5330,5340,5350,5330,91
+20250325,150600,145513670,5320,5320,5320,5320,10
+20250325,150500,145460470,5370,5350,5370,5310,475
+20250325,150400,142926660,5360,5360,5360,5360,1
+20250325,150300,142921300,5370,5370,5370,5370,1
+20250325,150200,142915930,5350,5350,5350,5350,0
+20250325,150100,142915930,5350,5350,5350,5350,0
+20250325,150000,142915930,5350,5350,5350,5350,0
+20250325,145900,142915930,5350,5350,5350,5350,265
+20250325,145800,141498180,5350,5360,5360,5350,4735
+20250325,145700,116157260,5370,5380,5380,5370,1001
+20250325,145600,110772020,5390,5390,5390,5390,0
+20250325,145500,110772020,5390,5390,5390,5390,0
+20250325,145400,110772020,5390,5390,5390,5390,0
+20250325,145300,110772020,5390,5390,5390,5390,1
+20250325,145200,110766630,5390,5390,5390,5390,18
+20250325,145100,110669610,5380,5380,5380,5380,40
+20250325,145000,110454410,5390,5390,5390,5390,0
+20250325,144900,110454410,5390,5390,5390,5390,0
+20250325,144800,110454410,5390,5390,5390,5390,0
+20250325,144700,110454410,5390,5390,5390,5390,0
+20250325,144600,110454410,5390,5390,5390,5390,0
+20250325,144500,110454410,5390,5390,5390,5390,0
+20250325,144400,110454410,5390,5390,5390,5390,0
+20250325,144300,110454410,5390,5390,5390,5390,0
+20250325,144200,110454410,5390,5390,5390,5390,0
+20250325,144100,110454410,5390,5390,5390,5390,0
+20250325,144000,110454410,5390,5390,5390,5390,0
+20250325,143900,110454410,5390,5390,5390,5390,0
+20250325,143800,110454410,5390,5390,5390,5390,0
+20250325,143700,110454410,5390,5390,5390,5390,0
+20250325,143600,110454410,5390,5390,5390,5390,0
+20250325,143500,110454410,5390,5390,5390,5390,0
+20250325,143400,110454410,5390,5390,5390,5390,0
+20250325,143300,110454410,5390,5390,5390,5390,0
+20250325,143200,110454410,5390,5390,5390,5390,0
+20250325,143100,110454410,5390,5390,5390,5390,191
+20250325,143000,109424920,5370,5370,5370,5370,0
+20250325,142900,109424920,5370,5370,5370,5370,43
+20250325,142800,109194010,5370,5370,5370,5370,15
+20250325,142700,109113460,5370,5370,5370,5370,0
+20250325,142600,109113460,5370,5370,5370,5370,142
+20250325,142500,108350920,5360,5360,5360,5360,0
+20250325,142400,108350920,5360,5360,5360,5360,0
+20250325,142300,108350920,5360,5360,5360,5360,0
+20250325,142200,108350920,5360,5360,5360,5360,3
+20250325,142100,108334840,5360,5360,5360,5360,0
+20250325,142000,108334840,5360,5360,5360,5360,0
+20250325,141900,108334840,5360,5360,5360,5360,0
+20250325,141800,108334840,5360,5360,5360,5360,2
+20250325,141700,108324120,5350,5350,5350,5350,0
+20250325,141600,108324120,5350,5350,5350,5350,0
+20250325,141500,108324120,5350,5350,5350,5350,0
+20250325,141400,108324120,5350,5350,5350,5350,0
+20250325,141300,108324120,5350,5350,5350,5350,0
+20250325,141200,108324120,5350,5350,5350,5350,26
+20250325,141100,108185020,5360,5360,5360,5360,0
+20250325,141000,108185020,5360,5360,5360,5360,1
+20250325,140900,108179660,5350,5350,5350,5350,0
+20250325,140800,108179660,5350,5350,5350,5350,0
+20250325,140700,108179660,5350,5350,5350,5350,0
+20250325,140600,108179660,5350,5350,5350,5350,0
+20250325,140500,108179660,5350,5350,5350,5350,0
+20250325,140400,108179660,5350,5350,5350,5350,0
+20250325,140300,108179660,5350,5360,5360,5350,241
+20250325,140200,106888410,5360,5370,5370,5360,5042
+20250325,140100,79813290,5370,5370,5370,5370,119
+20250325,140000,79174260,5370,5370,5370,5370,110
+20250325,135900,78583560,5370,5370,5370,5370,1
+20250325,135800,78578190,5370,5370,5370,5370,100
+20250325,135700,78041190,5360,5360,5360,5360,0
+20250325,135600,78041190,5360,5360,5360,5360,6
+20250325,135500,78009030,5390,5390,5390,5390,0
+20250325,135400,78009030,5390,5370,5390,5370,2
+20250325,135300,77998270,5360,5360,5360,5360,0
+20250325,135200,77998270,5360,5360,5360,5360,0
+20250325,135100,77998270,5360,5360,5360,5360,0
+20250325,135000,77998270,5360,5360,5360,5360,0
+20250325,134900,77998270,5360,5370,5370,5360,55
+20250325,134800,77703130,5370,5370,5370,5370,0
+20250325,134700,77703130,5370,5370,5370,5370,66
+20250325,134600,77348710,5360,5360,5360,5360,0
+20250325,134500,77348710,5360,5360,5360,5360,0
+20250325,134400,77348710,5360,5360,5360,5360,0
+20250325,134300,77348710,5360,5360,5360,5360,0
+20250325,134200,77348710,5360,5360,5360,5360,3
+20250325,134100,77332630,5350,5360,5360,5350,102
+20250325,134000,76786860,5350,5360,5360,5350,280
+20250325,133900,75288820,5350,5360,5360,5350,498
+20250325,133800,72623220,5350,5370,5370,5350,2356
+20250325,133700,59984070,5370,5380,5380,5370,92
+20250325,133600,59489260,5380,5380,5380,5380,0
+20250325,133500,59489260,5380,5400,5400,5380,993
+20250325,133400,54140810,5400,5400,5400,5400,0
+20250325,133300,54140810,5400,5400,5400,5400,9
+20250325,133200,54092210,5410,5410,5410,5410,0
+20250325,133100,54092210,5410,5410,5410,5410,0
+20250325,133000,54092210,5410,5410,5410,5410,0
+20250325,132900,54092210,5410,5410,5410,5410,0
+20250325,132800,54092210,5410,5410,5410,5410,190
+20250325,132700,53064310,5410,5410,5410,5410,1
+20250325,132600,53058900,5400,5400,5400,5400,0
+20250325,132500,53058900,5400,5400,5400,5400,0
+20250325,132400,53058900,5400,5400,5400,5400,0
+20250325,132300,53058900,5400,5400,5400,5400,0
+20250325,132200,53058900,5400,5400,5400,5400,36
+20250325,132100,52864500,5400,5400,5400,5400,0
+20250325,132000,52864500,5400,5400,5400,5400,0
+20250325,131900,52864500,5400,5400,5400,5400,0
+20250325,131800,52864500,5400,5400,5400,5400,0
+20250325,131700,52864500,5400,5400,5400,5400,0
+20250325,131600,52864500,5400,5400,5400,5400,0
+20250325,131500,52864500,5400,5400,5400,5400,0
+20250325,131400,52864500,5400,5400,5400,5400,0
+20250325,131300,52864500,5400,5410,5410,5400,631
+20250325,131200,49454020,5420,5420,5420,5420,0
+20250325,131100,49454020,5420,5420,5420,5420,0
+20250325,131000,49454020,5420,5420,5420,5420,0
+20250325,130900,49454020,5420,5420,5420,5420,0
+20250325,130800,49454020,5420,5420,5420,5420,0
+20250325,130700,49454020,5420,5420,5420,5420,0
+20250325,130600,49454020,5420,5420,5420,5420,0
+20250325,130500,49454020,5420,5420,5420,5420,0
+20250325,130400,49454020,5420,5420,5420,5420,0
+20250325,130300,49454020,5420,5420,5420,5420,0
+20250325,130200,49454020,5420,5420,5420,5420,1
+20250325,130100,49448600,5420,5420,5420,5420,0
+20250325,130000,49448600,5420,5420,5420,5420,0
+20250325,125900,49448600,5420,5420,5420,5420,0
+20250325,125800,49448600,5420,5420,5420,5420,16
+20250325,125700,49361880,5420,5420,5420,5420,0
+20250325,125600,49361880,5420,5420,5420,5420,1
+20250325,125500,49356460,5420,5420,5420,5420,0
+20250325,125400,49356460,5420,5420,5420,5420,0
+20250325,125300,49356460,5420,5420,5420,5420,183
+20250325,125200,48364600,5420,5420,5420,5420,67
+20250325,125100,48001460,5420,5420,5420,5420,1
+20250325,125000,47996040,5420,5420,5420,5420,0
+20250325,124900,47996040,5420,5420,5420,5420,0
+20250325,124800,47996040,5420,5420,5420,5420,0
+20250325,124700,47996040,5420,5420,5420,5420,0
+20250325,124600,47996040,5420,5420,5420,5420,0
+20250325,124500,47996040,5420,5420,5420,5420,0
+20250325,124400,47996040,5420,5420,5420,5420,0
+20250325,124300,47996040,5420,5410,5420,5410,12
+20250325,124200,47931110,5420,5420,5420,5420,17
+20250325,124100,47838970,5420,5420,5420,5420,7
+20250325,124000,47801030,5420,5420,5420,5420,20
+20250325,123900,47692630,5410,5410,5410,5410,50
+20250325,123800,47422130,5410,5410,5410,5410,7
+20250325,123700,47384260,5410,5410,5410,5410,2
+20250325,123600,47373440,5420,5420,5420,5420,0
+20250325,123500,47373440,5420,5420,5420,5420,2
+20250325,123400,47362600,5410,5410,5410,5410,0
+20250325,123300,47362600,5410,5410,5410,5410,0
+20250325,123200,47362600,5410,5410,5410,5410,802
+20250325,123100,43023780,5420,5420,5420,5420,0
+20250325,123000,43023780,5420,5420,5420,5420,0
+20250325,122900,43023780,5420,5420,5420,5420,0
+20250325,122800,43023780,5420,5420,5420,5420,75
+20250325,122700,42617280,5420,5420,5420,5420,0
+20250325,122600,42617280,5420,5430,5430,5420,1000
+20250325,122500,37193290,5430,5430,5430,5430,6
+20250325,122400,37160710,5460,5440,5460,5440,3
+20250325,122300,37144360,5430,5430,5430,5430,105
+20250325,122200,36574210,5460,5460,5460,5460,0
+20250325,122100,36574210,5460,5460,5460,5460,0
+20250325,122000,36574210,5460,5460,5460,5460,0
+20250325,121900,36574210,5460,5460,5460,5460,0
+20250325,121800,36574210,5460,5460,5460,5460,0
+20250325,121700,36574210,5460,5460,5460,5460,0
+20250325,121600,36574210,5460,5460,5460,5460,0
+20250325,121500,36574210,5460,5460,5460,5460,0
+20250325,121400,36574210,5460,5460,5460,5460,0
+20250325,121300,36574210,5460,5460,5460,5460,0
+20250325,121200,36574210,5460,5460,5460,5460,0
+20250325,121100,36574210,5460,5460,5460,5460,0
+20250325,121000,36574210,5460,5460,5460,5460,0
+20250325,120900,36574210,5460,5440,5460,5440,3
+20250325,120800,36557870,5420,5420,5420,5420,0
+20250325,120700,36557870,5420,5420,5420,5420,0
+20250325,120600,36557870,5420,5420,5420,5420,0
+20250325,120500,36557870,5420,5420,5420,5420,0
+20250325,120400,36557870,5420,5420,5420,5420,2
+20250325,120300,36547030,5430,5430,5430,5430,8
+20250325,120200,36503590,5430,5430,5430,5430,10
+20250325,120100,36449290,5470,5470,5470,5470,0
+20250325,120000,36449290,5470,5470,5470,5470,0
+20250325,115900,36449290,5470,5470,5470,5470,0
+20250325,115800,36449290,5470,5470,5470,5470,0
+20250325,115700,36449290,5470,5470,5470,5470,0
+20250325,115600,36449290,5470,5430,5470,5430,13
+20250325,115500,36378660,5470,5470,5470,5470,0
+20250325,115400,36378660,5470,5470,5470,5470,0
+20250325,115300,36378660,5470,5470,5470,5470,0
+20250325,115200,36378660,5470,5470,5470,5470,0
+20250325,115100,36378660,5470,5440,5470,5430,6
+20250325,115000,36345980,5410,5410,5410,5410,0
+20250325,114900,36345980,5410,5410,5410,5410,0
+20250325,114800,36345980,5410,5410,5410,5410,0
+20250325,114700,36345980,5410,5410,5410,5410,0
+20250325,114600,36345980,5410,5410,5410,5410,0
+20250325,114500,36345980,5410,5410,5410,5410,0
+20250325,114400,36345980,5410,5420,5420,5410,110
+20250325,114300,35750790,5410,5410,5410,5410,0
+20250325,114200,35750790,5410,5430,5430,5410,138
+20250325,114100,35002880,5480,5480,5480,5480,45
+20250325,114000,34756280,5430,5460,5460,5430,74
+20250325,113900,34352600,5460,5460,5460,5460,0
+20250325,113800,34352600,5460,5460,5460,5460,0
+20250325,113700,34352600,5460,5460,5460,5460,0
+20250325,113600,34352600,5460,5460,5460,5460,1
+20250325,113500,34347140,5430,5430,5430,5430,0
+20250325,113400,34347140,5430,5430,5430,5430,200
+20250325,113300,33261140,5470,5430,5470,5430,762
+20250325,113200,29123440,5430,5450,5470,5430,483
+20250325,113100,26497640,5470,5470,5470,5470,1
+20250325,113000,26492170,5450,5450,5450,5450,0
+20250325,112900,26492170,5450,5450,5450,5450,0
+20250325,112800,26492170,5450,5450,5450,5450,0
+20250325,112700,26492170,5450,5450,5450,5450,0
+20250325,112600,26492170,5450,5450,5450,5450,15
+20250325,112500,26410420,5450,5450,5450,5450,0
+20250325,112400,26410420,5450,5450,5450,5450,1
+20250325,112300,26404970,5430,5430,5430,5430,0
+20250325,112200,26404970,5430,5430,5430,5430,0
+20250325,112100,26404970,5430,5430,5430,5430,0
+20250325,112000,26404970,5430,5430,5430,5430,0
+20250325,111900,26404970,5430,5430,5430,5430,0
+20250325,111800,26404970,5430,5430,5430,5430,0
+20250325,111700,26404970,5430,5450,5450,5430,1009
+20250325,111600,20916790,5450,5450,5450,5450,167
+20250325,111500,20006640,5450,5450,5450,5450,2
+20250325,111400,19995740,5460,5460,5460,5460,0
+20250325,111300,19995740,5460,5460,5460,5460,0
+20250325,111200,19995740,5460,5460,5460,5460,54
+20250325,111100,19700900,5470,5470,5470,5470,1
+20250325,111000,19695430,5480,5480,5480,5480,0
+20250325,110900,19695430,5480,5480,5480,5480,0
+20250325,110800,19695430,5480,5480,5480,5480,0
+20250325,110700,19695430,5480,5480,5480,5480,0
+20250325,110600,19695430,5480,5480,5480,5480,0
+20250325,110500,19695430,5480,5480,5480,5480,0
+20250325,110400,19695430,5480,5480,5480,5480,0
+20250325,110300,19695430,5480,5480,5480,5480,0
+20250325,110200,19695430,5480,5480,5480,5480,0
+20250325,110100,19695430,5480,5480,5480,5480,0
+20250325,110000,19695430,5480,5480,5480,5480,0
+20250325,105900,19695430,5480,5480,5480,5480,0
+20250325,105800,19695430,5480,5480,5480,5480,0
+20250325,105700,19695430,5480,5470,5480,5470,50
+20250325,105600,19421450,5480,5480,5480,5480,0
+20250325,105500,19421450,5480,5480,5480,5480,0
+20250325,105400,19421450,5480,5480,5480,5480,0
+20250325,105300,19421450,5480,5480,5480,5480,0
+20250325,105200,19421450,5480,5480,5480,5480,0
+20250325,105100,19421450,5480,5480,5480,5480,0
+20250325,105000,19421450,5480,5480,5480,5480,0
+20250325,104900,19421450,5480,5480,5480,5480,0
+20250325,104800,19421450,5480,5480,5480,5480,0
+20250325,104700,19421450,5480,5480,5480,5480,0
+20250325,104600,19421450,5480,5480,5480,5480,30
+20250325,104500,19257050,5470,5470,5470,5470,0
+20250325,104400,19257050,5470,5470,5470,5470,0
+20250325,104300,19257050,5470,5470,5470,5470,0
+20250325,104200,19257050,5470,5470,5470,5470,199
+20250325,104100,18168520,5480,5480,5480,5480,0
+20250325,104000,18168520,5480,5480,5480,5480,0
+20250325,103900,18168520,5480,5480,5480,5480,1
+20250325,103800,18163040,5450,5450,5450,5450,0
+20250325,103700,18163040,5450,5475,5475,5450,295
+20250325,103600,16553810,5470,5470,5470,5470,0
+20250325,103500,16553810,5470,5470,5470,5470,0
+20250325,103400,16553810,5470,5470,5470,5470,0
+20250325,103300,16553810,5470,5470,5470,5470,3
+20250325,103200,16537400,5490,5490,5490,5490,0
+20250325,103100,16537400,5490,5490,5490,5490,0
+20250325,103000,16537400,5490,5490,5490,5490,0
+20250325,102900,16537400,5490,5490,5490,5490,0
+20250325,102800,16537400,5490,5490,5490,5490,0
+20250325,102700,16537400,5490,5490,5490,5490,0
+20250325,102600,16537400,5490,5490,5490,5490,0
+20250325,102500,16537400,5490,5490,5490,5490,30
+20250325,102400,16372700,5500,5500,5500,5500,0
+20250325,102300,16372700,5500,5500,5500,5500,0
+20250325,102200,16372700,5500,5500,5500,5500,5
+20250325,102100,16345200,5490,5490,5490,5490,0
+20250325,102000,16345200,5490,5490,5490,5490,0
+20250325,101900,16345200,5490,5490,5490,5490,1
+20250325,101800,16339710,5480,5490,5490,5480,93
+20250325,101700,15830040,5490,5490,5490,5490,0
+20250325,101600,15830040,5490,5490,5490,5490,0
+20250325,101500,15830040,5490,5490,5490,5490,0
+20250325,101400,15830040,5490,5490,5490,5490,0
+20250325,101300,15830040,5490,5490,5490,5490,0
+20250325,101200,15830040,5490,5490,5490,5490,1
+20250325,101100,15824550,5500,5500,5500,5500,1
+20250325,101000,15819050,5490,5490,5490,5490,3
+20250325,100900,15802580,5490,5490,5490,5490,0
+20250325,100800,15802580,5490,5490,5490,5490,1
+20250325,100700,15797090,5500,5500,5500,5500,0
+20250325,100600,15797090,5500,5500,5500,5500,0
+20250325,100500,15797090,5500,5500,5500,5500,0
+20250325,100400,15797090,5500,5500,5500,5500,3
+20250325,100300,15780590,5490,5490,5490,5490,0
+20250325,100200,15780590,5490,5490,5490,5490,1
+20250325,100100,15775100,5490,5490,5490,5490,9
+20250325,100000,15725690,5490,5490,5490,5490,1
+20250325,095900,15720200,5490,5490,5490,5490,1
+20250325,095800,15714710,5490,5490,5490,5490,0
+20250325,095700,15714710,5490,5490,5490,5490,0
+20250325,095600,15714710,5490,5490,5490,5490,0
+20250325,095500,15714710,5490,5490,5490,5490,0
+20250325,095400,15714710,5490,5490,5490,5490,0
+20250325,095300,15714710,5490,5490,5490,5490,0
+20250325,095200,15714710,5490,5490,5490,5490,2
+20250325,095100,15703730,5520,5520,5520,5520,0
+20250325,095000,15703730,5520,5520,5520,5520,0
+20250325,094900,15703730,5520,5520,5520,5520,0
+20250325,094800,15703730,5520,5520,5520,5520,0
+20250325,094700,15703730,5520,5520,5520,5520,0
+20250325,094600,15703730,5520,5520,5520,5520,0
+20250325,094500,15703730,5520,5520,5520,5520,3
+20250325,094400,15687170,5490,5530,5530,5490,87
+20250325,094300,15208600,5510,5510,5510,5510,0
+20250325,094200,15208600,5510,5510,5510,5510,1
+20250325,094100,15203090,5560,5560,5560,5560,0
+20250325,094000,15203090,5560,5560,5560,5560,0
+20250325,093900,15203090,5560,5560,5560,5560,0
+20250325,093800,15203090,5560,5560,5560,5560,0
+20250325,093700,15203090,5560,5560,5560,5560,0
+20250325,093600,15203090,5560,5560,5560,5560,0
+20250325,093500,15203090,5560,5560,5560,5560,0
+20250325,093400,15203090,5560,5560,5560,5560,0
+20250325,093300,15203090,5560,5560,5560,5560,1
+20250325,093200,15197530,5500,5500,5500,5500,2
+20250325,093100,15186530,5570,5570,5570,5570,1
+20250325,093000,15180960,5510,5510,5510,5510,45
+20250325,092900,14933010,5580,5580,5580,5580,0
+20250325,092800,14933010,5580,5580,5580,5580,0
+20250325,092700,14933010,5580,5580,5580,5580,1
+20250325,092600,14927430,5570,5540,5570,5540,30
+20250325,092500,14760680,5540,5540,5540,5540,0
+20250325,092400,14760680,5540,5540,5540,5540,0
+20250325,092300,14760680,5540,5540,5540,5540,0
+20250325,092200,14760680,5540,5540,5540,5540,0
+20250325,092100,14760680,5540,5540,5540,5540,0
+20250325,092000,14760680,5540,5540,5540,5540,0
+20250325,091900,14760680,5540,5540,5540,5540,29
+20250325,091800,14600020,5540,5540,5540,5540,0
+20250325,091700,14600020,5540,5540,5540,5540,1
+20250325,091600,14594480,5540,5540,5540,5540,0
+20250325,091500,14594480,5540,5540,5540,5540,1
+20250325,091400,14588940,5500,5500,5500,5500,45
+20250325,091300,14341440,5540,5540,5540,5540,1
+20250325,091200,14335900,5500,5540,5540,5480,185
+20250325,091100,13320410,5490,5490,5490,5490,0
+20250325,091000,13320410,5490,5490,5490,5490,49
+20250325,090900,13051400,5490,5490,5490,5490,0
+20250325,090800,13051400,5490,5490,5490,5490,0
+20250325,090700,13051400,5490,5490,5490,5490,82
+20250325,090600,12601220,5550,5550,5550,5550,0
+20250325,090500,12601220,5550,5550,5550,5550,1
+20250325,090400,12595670,5480,5480,5480,5480,0
+20250325,090300,12595670,5480,5490,5490,5480,247
+20250325,090200,11241310,5540,5540,5550,5540,1472
+20250325,090100,3085430,5540,5540,5540,5540,1
+20250325,090000,3079890,5490,5490,5490,5490,561

475660/min/candle-20250326.csv

@@ -0,0 +1,773 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,215100,81186175,5330,5330,5330,5330,502
+20250326,215000,81186175,5330,5330,5330,5330,0
+20250326,214900,81186175,5330,5330,5330,5330,0
+20250326,214800,81186175,5330,5330,5330,5330,0
+20250326,214700,81186175,5330,5330,5330,5330,0
+20250326,214600,81186175,5330,5330,5330,5330,0
+20250326,214500,81186175,5330,5330,5330,5330,0
+20250326,214400,81186175,5330,5330,5330,5330,0
+20250326,214300,81186175,5330,5330,5330,5330,0
+20250326,214200,81186175,5330,5330,5330,5330,0
+20250326,214100,81186175,5330,5330,5330,5330,0
+20250326,214000,81186175,5330,5330,5330,5330,0
+20250326,213900,81186175,5330,5330,5330,5330,0
+20250326,213800,81186175,5330,5330,5330,5330,0
+20250326,213700,81186175,5330,5330,5330,5330,0
+20250326,213600,81186175,5330,5330,5330,5330,0
+20250326,213500,81186175,5330,5330,5330,5330,0
+20250326,213400,81186175,5330,5330,5330,5330,0
+20250326,213300,81186175,5330,5330,5330,5330,0
+20250326,213200,81186175,5330,5330,5330,5330,0
+20250326,213100,81186175,5330,5330,5330,5330,0
+20250326,213000,81186175,5330,5330,5330,5330,0
+20250326,212900,81186175,5330,5330,5330,5330,0
+20250326,212800,81186175,5330,5330,5330,5330,0
+20250326,212700,81186175,5330,5330,5330,5330,0
+20250326,212600,81186175,5330,5330,5330,5330,0
+20250326,212500,81186175,5330,5330,5330,5330,0
+20250326,212400,81186175,5330,5330,5330,5330,0
+20250326,212300,81186175,5330,5330,5330,5330,0
+20250326,212200,81186175,5330,5330,5330,5330,0
+20250326,212100,81186175,5330,5330,5330,5330,502
+20250326,212000,81186175,5330,5330,5330,5330,0
+20250326,211900,81186175,5330,5330,5330,5330,0
+20250326,211800,81186175,5330,5330,5330,5330,0
+20250326,211700,81186175,5330,5330,5330,5330,0
+20250326,211600,81186175,5330,5330,5330,5330,0
+20250326,211500,81186175,5330,5330,5330,5330,0
+20250326,211400,81186175,5330,5330,5330,5330,0
+20250326,211300,81186175,5330,5330,5330,5330,0
+20250326,211200,81186175,5330,5330,5330,5330,0
+20250326,211100,81186175,5330,5330,5330,5330,0
+20250326,211000,81186175,5330,5330,5330,5330,0
+20250326,210900,81186175,5330,5330,5330,5330,0
+20250326,210800,81186175,5330,5330,5330,5330,0
+20250326,210700,81186175,5330,5330,5330,5330,0
+20250326,210600,81186175,5330,5330,5330,5330,0
+20250326,210500,81186175,5330,5330,5330,5330,0
+20250326,210400,81186175,5330,5330,5330,5330,0
+20250326,210300,81186175,5330,5330,5330,5330,0
+20250326,210200,81186175,5330,5330,5330,5330,0
+20250326,210100,81186175,5330,5330,5330,5330,0
+20250326,210000,81186175,5330,5330,5330,5330,0
+20250326,205900,81186175,5330,5330,5330,5330,0
+20250326,205800,81186175,5330,5330,5330,5330,0
+20250326,205700,81186175,5330,5330,5330,5330,0
+20250326,205600,81186175,5330,5330,5330,5330,0
+20250326,205500,81186175,5330,5330,5330,5330,0
+20250326,205400,81186175,5330,5330,5330,5330,0
+20250326,205300,81186175,5330,5330,5330,5330,0
+20250326,205200,81186175,5330,5330,5330,5330,0
+20250326,205100,81186175,5330,5330,5330,5330,502
+20250326,205000,81186175,5330,5330,5330,5330,0
+20250326,204900,81186175,5330,5330,5330,5330,0
+20250326,204800,81186175,5330,5330,5330,5330,0
+20250326,204700,81186175,5330,5330,5330,5330,0
+20250326,204600,81186175,5330,5330,5330,5330,0
+20250326,204500,81186175,5330,5330,5330,5330,0
+20250326,204400,81186175,5330,5330,5330,5330,0
+20250326,204300,81186175,5330,5330,5330,5330,0
+20250326,204200,81186175,5330,5330,5330,5330,0
+20250326,204100,81186175,5330,5330,5330,5330,0
+20250326,204000,81186175,5330,5330,5330,5330,0
+20250326,203900,81186175,5330,5330,5330,5330,0
+20250326,203800,81186175,5330,5330,5330,5330,0
+20250326,203700,81186175,5330,5330,5330,5330,0
+20250326,203600,81186175,5330,5330,5330,5330,0
+20250326,203500,81186175,5330,5330,5330,5330,0
+20250326,203400,81186175,5330,5330,5330,5330,0
+20250326,203300,81186175,5330,5330,5330,5330,0
+20250326,203200,81186175,5330,5330,5330,5330,0
+20250326,203100,81186175,5330,5330,5330,5330,0
+20250326,203000,81186175,5330,5330,5330,5330,0
+20250326,202900,81186175,5330,5330,5330,5330,0
+20250326,202800,81186175,5330,5330,5330,5330,0
+20250326,202700,81186175,5330,5330,5330,5330,0
+20250326,202600,81186175,5330,5330,5330,5330,0
+20250326,202500,81186175,5330,5330,5330,5330,0
+20250326,202400,81186175,5330,5330,5330,5330,0
+20250326,202300,81186175,5330,5330,5330,5330,0
+20250326,202200,81186175,5330,5330,5330,5330,0
+20250326,202100,81186175,5330,5330,5330,5330,502
+20250326,202000,81186175,5330,5330,5330,5330,0
+20250326,201900,81186175,5330,5330,5330,5330,0
+20250326,201800,81186175,5330,5330,5330,5330,0
+20250326,201700,81186175,5330,5330,5330,5330,0
+20250326,201600,81186175,5330,5330,5330,5330,0
+20250326,201500,81186175,5330,5330,5330,5330,0
+20250326,201400,81186175,5330,5330,5330,5330,0
+20250326,201300,81186175,5330,5330,5330,5330,0
+20250326,201200,81186175,5330,5330,5330,5330,0
+20250326,201100,81186175,5330,5330,5330,5330,0
+20250326,201000,81186175,5330,5330,5330,5330,0
+20250326,200900,81186175,5330,5330,5330,5330,0
+20250326,200800,81186175,5330,5330,5330,5330,0
+20250326,200700,81186175,5330,5330,5330,5330,0
+20250326,200600,81186175,5330,5330,5330,5330,0
+20250326,200500,81186175,5330,5330,5330,5330,0
+20250326,200400,81186175,5330,5330,5330,5330,0
+20250326,200300,81186175,5330,5330,5330,5330,0
+20250326,200200,81186175,5330,5330,5330,5330,0
+20250326,200100,81186175,5330,5330,5330,5330,0
+20250326,200000,81186175,5330,5330,5330,5330,0
+20250326,195900,81186175,5330,5330,5330,5330,0
+20250326,195800,81186175,5330,5330,5330,5330,0
+20250326,195700,81186175,5330,5330,5330,5330,0
+20250326,195600,81186175,5330,5330,5330,5330,0
+20250326,195500,81186175,5330,5330,5330,5330,0
+20250326,195400,81186175,5330,5330,5330,5330,0
+20250326,195300,81186175,5330,5330,5330,5330,0
+20250326,195200,81186175,5330,5330,5330,5330,0
+20250326,195100,81186175,5330,5330,5330,5330,502
+20250326,195000,81186175,5330,5330,5330,5330,0
+20250326,194900,81186175,5330,5330,5330,5330,0
+20250326,194800,81186175,5330,5330,5330,5330,0
+20250326,194700,81186175,5330,5330,5330,5330,0
+20250326,194600,81186175,5330,5330,5330,5330,0
+20250326,194500,81186175,5330,5330,5330,5330,0
+20250326,194400,81186175,5330,5330,5330,5330,0
+20250326,194300,81186175,5330,5330,5330,5330,0
+20250326,194200,81186175,5330,5330,5330,5330,0
+20250326,194100,81186175,5330,5330,5330,5330,0
+20250326,194000,81186175,5330,5330,5330,5330,0
+20250326,193900,81186175,5330,5330,5330,5330,0
+20250326,193800,81186175,5330,5330,5330,5330,0
+20250326,193700,81186175,5330,5330,5330,5330,0
+20250326,193600,81186175,5330,5330,5330,5330,0
+20250326,193500,81186175,5330,5330,5330,5330,0
+20250326,193400,81186175,5330,5330,5330,5330,0
+20250326,193300,81186175,5330,5330,5330,5330,0
+20250326,193200,81186175,5330,5330,5330,5330,0
+20250326,193100,81186175,5330,5330,5330,5330,0
+20250326,193000,81186175,5330,5330,5330,5330,0
+20250326,192900,81186175,5330,5330,5330,5330,0
+20250326,192800,81186175,5330,5330,5330,5330,0
+20250326,192700,81186175,5330,5330,5330,5330,0
+20250326,192600,81186175,5330,5330,5330,5330,0
+20250326,192500,81186175,5330,5330,5330,5330,0
+20250326,192400,81186175,5330,5330,5330,5330,0
+20250326,192300,81186175,5330,5330,5330,5330,0
+20250326,192200,81186175,5330,5330,5330,5330,0
+20250326,192100,81186175,5330,5330,5330,5330,502
+20250326,192000,81186175,5330,5330,5330,5330,0
+20250326,191900,81186175,5330,5330,5330,5330,0
+20250326,191800,81186175,5330,5330,5330,5330,0
+20250326,191700,81186175,5330,5330,5330,5330,0
+20250326,191600,81186175,5330,5330,5330,5330,0
+20250326,191500,81186175,5330,5330,5330,5330,0
+20250326,191400,81186175,5330,5330,5330,5330,0
+20250326,191300,81186175,5330,5330,5330,5330,0
+20250326,191200,81186175,5330,5330,5330,5330,0
+20250326,191100,81186175,5330,5330,5330,5330,0
+20250326,191000,81186175,5330,5330,5330,5330,0
+20250326,190900,81186175,5330,5330,5330,5330,0
+20250326,190800,81186175,5330,5330,5330,5330,0
+20250326,190700,81186175,5330,5330,5330,5330,0
+20250326,190600,81186175,5330,5330,5330,5330,0
+20250326,190500,81186175,5330,5330,5330,5330,0
+20250326,190400,81186175,5330,5330,5330,5330,0
+20250326,190300,81186175,5330,5330,5330,5330,0
+20250326,190200,81186175,5330,5330,5330,5330,0
+20250326,190100,81186175,5330,5330,5330,5330,0
+20250326,190000,81186175,5330,5330,5330,5330,0
+20250326,185900,81186175,5330,5330,5330,5330,0
+20250326,185800,81186175,5330,5330,5330,5330,0
+20250326,185700,81186175,5330,5330,5330,5330,0
+20250326,185600,81186175,5330,5330,5330,5330,0
+20250326,185500,81186175,5330,5330,5330,5330,0
+20250326,185400,81186175,5330,5330,5330,5330,0
+20250326,185300,81186175,5330,5330,5330,5330,0
+20250326,185200,81186175,5330,5330,5330,5330,0
+20250326,185100,81186175,5330,5330,5330,5330,502
+20250326,185000,81186175,5330,5330,5330,5330,0
+20250326,184900,81186175,5330,5330,5330,5330,0
+20250326,184800,81186175,5330,5330,5330,5330,0
+20250326,184700,81186175,5330,5330,5330,5330,0
+20250326,184600,81186175,5330,5330,5330,5330,0
+20250326,184500,81186175,5330,5330,5330,5330,0
+20250326,184400,81186175,5330,5330,5330,5330,0
+20250326,184300,81186175,5330,5330,5330,5330,0
+20250326,184200,81186175,5330,5330,5330,5330,0
+20250326,184100,81186175,5330,5330,5330,5330,0
+20250326,184000,81186175,5330,5330,5330,5330,0
+20250326,183900,81186175,5330,5330,5330,5330,0
+20250326,183800,81186175,5330,5330,5330,5330,0
+20250326,183700,81186175,5330,5330,5330,5330,0
+20250326,183600,81186175,5330,5330,5330,5330,0
+20250326,183500,81186175,5330,5330,5330,5330,0
+20250326,183400,81186175,5330,5330,5330,5330,0
+20250326,183300,81186175,5330,5330,5330,5330,0
+20250326,183200,81186175,5330,5330,5330,5330,0
+20250326,183100,81186175,5330,5330,5330,5330,0
+20250326,183000,81186175,5330,5330,5330,5330,0
+20250326,182900,81186175,5330,5330,5330,5330,0
+20250326,182800,81186175,5330,5330,5330,5330,0
+20250326,182700,81186175,5330,5330,5330,5330,0
+20250326,182600,81186175,5330,5330,5330,5330,0
+20250326,182500,81186175,5330,5330,5330,5330,0
+20250326,182400,81186175,5330,5330,5330,5330,0
+20250326,182300,81186175,5330,5330,5330,5330,0
+20250326,182200,81186175,5330,5330,5330,5330,0
+20250326,182100,81186175,5330,5330,5330,5330,502
+20250326,182000,81186175,5330,5330,5330,5330,0
+20250326,181900,81186175,5330,5330,5330,5330,0
+20250326,181800,81186175,5330,5330,5330,5330,0
+20250326,181700,81186175,5330,5330,5330,5330,0
+20250326,181600,81186175,5330,5330,5330,5330,0
+20250326,181500,81186175,5330,5330,5330,5330,0
+20250326,181400,81186175,5330,5330,5330,5330,0
+20250326,181300,81186175,5330,5330,5330,5330,0
+20250326,181200,81186175,5330,5330,5330,5330,0
+20250326,181100,81186175,5330,5330,5330,5330,0
+20250326,181000,81186175,5330,5330,5330,5330,0
+20250326,180900,81186175,5330,5330,5330,5330,0
+20250326,180800,81186175,5330,5330,5330,5330,0
+20250326,180700,81186175,5330,5330,5330,5330,0
+20250326,180600,81186175,5330,5330,5330,5330,0
+20250326,180500,81186175,5330,5330,5330,5330,0
+20250326,180400,81186175,5330,5330,5330,5330,0
+20250326,180300,81186175,5330,5330,5330,5330,0
+20250326,180200,81186175,5330,5330,5330,5330,0
+20250326,180100,81186175,5330,5330,5330,5330,0
+20250326,180000,81186175,5330,5330,5330,5330,0
+20250326,175900,81186175,5330,5330,5330,5330,0
+20250326,175800,81186175,5330,5330,5330,5330,0
+20250326,175700,81186175,5330,5330,5330,5330,0
+20250326,175600,81186175,5330,5330,5330,5330,0
+20250326,175500,81186175,5330,5330,5330,5330,0
+20250326,175400,81186175,5330,5330,5330,5330,0
+20250326,175300,81186175,5330,5330,5330,5330,0
+20250326,175200,81186175,5330,5330,5330,5330,0
+20250326,175100,81186175,5330,5330,5330,5330,502
+20250326,175000,81186175,5330,5330,5330,5330,0
+20250326,174900,81186175,5330,5330,5330,5330,0
+20250326,174800,81186175,5330,5330,5330,5330,0
+20250326,174700,81186175,5330,5330,5330,5330,0
+20250326,174600,81186175,5330,5330,5330,5330,0
+20250326,174500,81186175,5330,5330,5330,5330,0
+20250326,174400,81186175,5330,5330,5330,5330,0
+20250326,174300,81186175,5330,5330,5330,5330,0
+20250326,174200,81186175,5330,5330,5330,5330,0
+20250326,174100,81186175,5330,5330,5330,5330,0
+20250326,174000,81186175,5330,5330,5330,5330,0
+20250326,173900,81186175,5330,5330,5330,5330,0
+20250326,173800,81186175,5330,5330,5330,5330,0
+20250326,173700,81186175,5330,5330,5330,5330,0
+20250326,173600,81186175,5330,5330,5330,5330,0
+20250326,173500,81186175,5330,5330,5330,5330,0
+20250326,173400,81186175,5330,5330,5330,5330,0
+20250326,173300,81186175,5330,5330,5330,5330,0
+20250326,173200,81186175,5330,5330,5330,5330,0
+20250326,173100,81186175,5330,5330,5330,5330,0
+20250326,173000,81186175,5330,5330,5330,5330,0
+20250326,172900,81186175,5330,5330,5330,5330,0
+20250326,172800,81186175,5330,5330,5330,5330,0
+20250326,172700,81186175,5330,5330,5330,5330,0
+20250326,172600,81186175,5330,5330,5330,5330,0
+20250326,172500,81186175,5330,5330,5330,5330,0
+20250326,172400,81186175,5330,5330,5330,5330,0
+20250326,172300,81186175,5330,5330,5330,5330,0
+20250326,172200,81186175,5330,5330,5330,5330,0
+20250326,172100,81186175,5330,5330,5330,5330,502
+20250326,172000,81186175,5330,5330,5330,5330,0
+20250326,171900,81186175,5330,5330,5330,5330,0
+20250326,171800,81186175,5330,5330,5330,5330,0
+20250326,171700,81186175,5330,5330,5330,5330,0
+20250326,171600,81186175,5330,5330,5330,5330,0
+20250326,171500,81186175,5330,5330,5330,5330,0
+20250326,171400,81186175,5330,5330,5330,5330,0
+20250326,171300,81186175,5330,5330,5330,5330,0
+20250326,171200,81186175,5330,5330,5330,5330,0
+20250326,171100,81186175,5330,5330,5330,5330,0
+20250326,171000,81186175,5330,5330,5330,5330,0
+20250326,170900,81186175,5330,5330,5330,5330,0
+20250326,170800,81186175,5330,5330,5330,5330,0
+20250326,170700,81186175,5330,5330,5330,5330,0
+20250326,170600,81186175,5330,5330,5330,5330,0
+20250326,170500,81186175,5330,5330,5330,5330,0
+20250326,170400,81186175,5330,5330,5330,5330,0
+20250326,170300,81186175,5330,5330,5330,5330,0
+20250326,170200,81186175,5330,5330,5330,5330,0
+20250326,170100,81186175,5330,5330,5330,5330,0
+20250326,170000,81186175,5330,5330,5330,5330,0
+20250326,165900,81186175,5330,5330,5330,5330,0
+20250326,165800,81186175,5330,5330,5330,5330,0
+20250326,165700,81186175,5330,5330,5330,5330,0
+20250326,165600,81186175,5330,5330,5330,5330,0
+20250326,165500,81186175,5330,5330,5330,5330,0
+20250326,165400,81186175,5330,5330,5330,5330,0
+20250326,165300,81186175,5330,5330,5330,5330,0
+20250326,165200,81186175,5330,5330,5330,5330,0
+20250326,165100,81186175,5330,5330,5330,5330,502
+20250326,165000,81186175,5330,5330,5330,5330,0
+20250326,164900,81186175,5330,5330,5330,5330,0
+20250326,164800,81186175,5330,5330,5330,5330,0
+20250326,164700,81186175,5330,5330,5330,5330,0
+20250326,164600,81186175,5330,5330,5330,5330,0
+20250326,164500,81186175,5330,5330,5330,5330,0
+20250326,164400,81186175,5330,5330,5330,5330,0
+20250326,164300,81186175,5330,5330,5330,5330,0
+20250326,164200,81186175,5330,5330,5330,5330,0
+20250326,164100,81186175,5330,5330,5330,5330,0
+20250326,164000,81186175,5330,5330,5330,5330,0
+20250326,163900,81186175,5330,5330,5330,5330,0
+20250326,163800,81186175,5330,5330,5330,5330,0
+20250326,163700,81186175,5330,5330,5330,5330,0
+20250326,163600,81186175,5330,5330,5330,5330,0
+20250326,163500,81186175,5330,5330,5330,5330,0
+20250326,163400,81186175,5330,5330,5330,5330,0
+20250326,163300,81186175,5330,5330,5330,5330,0
+20250326,163200,81186175,5330,5330,5330,5330,0
+20250326,163100,81186175,5330,5330,5330,5330,0
+20250326,163000,81186175,5330,5330,5330,5330,0
+20250326,162900,81186175,5330,5330,5330,5330,0
+20250326,162800,81186175,5330,5330,5330,5330,0
+20250326,162700,81186175,5330,5330,5330,5330,0
+20250326,162600,81186175,5330,5330,5330,5330,0
+20250326,162500,81186175,5330,5330,5330,5330,0
+20250326,162400,81186175,5330,5330,5330,5330,0
+20250326,162300,81186175,5330,5330,5330,5330,0
+20250326,162200,81186175,5330,5330,5330,5330,0
+20250326,162100,81186175,5330,5330,5330,5330,502
+20250326,162000,81186175,5330,5330,5330,5330,0
+20250326,161900,81186175,5330,5330,5330,5330,0
+20250326,161800,81186175,5330,5330,5330,5330,0
+20250326,161700,81186175,5330,5330,5330,5330,0
+20250326,161600,81186175,5330,5330,5330,5330,0
+20250326,161500,81186175,5330,5330,5330,5330,0
+20250326,161400,81186175,5330,5330,5330,5330,0
+20250326,161300,81186175,5330,5330,5330,5330,0
+20250326,161200,81186175,5330,5330,5330,5330,0
+20250326,161100,81186175,5330,5330,5330,5330,0
+20250326,161000,81186175,5330,5330,5330,5330,0
+20250326,160900,81186175,5330,5330,5330,5330,0
+20250326,160800,81186175,5330,5330,5330,5330,0
+20250326,160700,81186175,5330,5330,5330,5330,0
+20250326,160600,81186175,5330,5330,5330,5330,0
+20250326,160500,81186175,5330,5330,5330,5330,0
+20250326,160400,81186175,5330,5330,5330,5330,0
+20250326,160300,81186175,5330,5330,5330,5330,0
+20250326,160200,81186175,5330,5330,5330,5330,0
+20250326,160100,81186175,5330,5330,5330,5330,0
+20250326,160000,81186175,5330,5330,5330,5330,0
+20250326,155900,81186175,5330,5330,5330,5330,0
+20250326,155800,81186175,5330,5330,5330,5330,0
+20250326,155700,81186175,5330,5330,5330,5330,0
+20250326,155600,81186175,5330,5330,5330,5330,0
+20250326,155500,81186175,5330,5330,5330,5330,0
+20250326,155400,81186175,5330,5330,5330,5330,0
+20250326,155300,81186175,5330,5330,5330,5330,0
+20250326,155200,81186175,5330,5330,5330,5330,0
+20250326,155100,81186175,5330,5330,5330,5330,502
+20250326,155000,81186175,5330,5330,5330,5330,0
+20250326,154900,81186175,5330,5330,5330,5330,0
+20250326,154800,81186175,5330,5330,5330,5330,0
+20250326,154700,81186175,5330,5330,5330,5330,0
+20250326,154600,81186175,5330,5330,5330,5330,0
+20250326,154500,81186175,5330,5330,5330,5330,0
+20250326,154400,81186175,5330,5330,5330,5330,0
+20250326,154300,81186175,5330,5330,5330,5330,0
+20250326,154200,81186175,5330,5330,5330,5330,0
+20250326,154100,81186175,5330,5330,5330,5330,0
+20250326,154000,81186175,5330,5330,5330,5330,0
+20250326,153900,81186175,5330,5330,5330,5330,0
+20250326,153800,81186175,5330,5330,5330,5330,0
+20250326,153700,81186175,5330,5330,5330,5330,0
+20250326,153600,81186175,5330,5330,5330,5330,0
+20250326,153500,81186175,5330,5330,5330,5330,0
+20250326,153400,81186175,5330,5330,5330,5330,0
+20250326,153300,81186175,5330,5330,5330,5330,0
+20250326,153200,81186175,5330,5330,5330,5330,0
+20250326,153100,81186175,5330,5330,5330,5330,0
+20250326,153000,81186175,5330,5330,5330,5330,502
+20250326,152900,78510515,5330,5330,5330,5330,0
+20250326,152800,78510515,5330,5330,5330,5330,0
+20250326,152700,78510515,5330,5330,5330,5330,0
+20250326,152600,78510515,5330,5330,5330,5330,0
+20250326,152500,78510515,5330,5330,5330,5330,0
+20250326,152400,78510515,5330,5330,5330,5330,0
+20250326,152300,78510515,5330,5330,5330,5330,0
+20250326,152200,78510515,5330,5330,5330,5330,0
+20250326,152100,78510515,5330,5330,5330,5330,0
+20250326,152000,78510515,5330,5330,5330,5330,0
+20250326,151900,78510515,5330,5360,5360,5330,46
+20250326,151800,78264405,5330,5330,5330,5330,10
+20250326,151700,78211105,5330,5330,5330,5330,33
+20250326,151600,78035215,5330,5330,5330,5330,0
+20250326,151500,78035215,5330,5330,5330,5330,20
+20250326,151400,77928615,5330,5330,5330,5330,0
+20250326,151300,77928615,5330,5340,5340,5330,17
+20250326,151200,77837975,5330,5330,5330,5330,0
+20250326,151100,77837975,5330,5330,5330,5330,0
+20250326,151000,77837975,5330,5330,5330,5330,7
+20250326,150900,77800665,5370,5330,5370,5320,24
+20250326,150800,77672755,5330,5340,5340,5330,80
+20250326,150700,77245575,5340,5340,5340,5340,0
+20250326,150600,77245575,5340,5340,5340,5340,0
+20250326,150500,77245575,5340,5350,5350,5340,7
+20250326,150400,77208185,5340,5340,5340,5340,0
+20250326,150300,77208185,5340,5340,5340,5340,10
+20250326,150200,77154785,5340,5340,5340,5340,0
+20250326,150100,77154785,5340,5340,5340,5340,0
+20250326,150000,77154785,5340,5340,5340,5340,2
+20250326,145900,77144105,5340,5340,5340,5340,19
+20250326,145800,77042645,5340,5340,5340,5340,0
+20250326,145700,77042645,5340,5340,5340,5340,13
+20250326,145600,76973225,5340,5350,5350,5340,10
+20250326,145500,76919795,5350,5360,5360,5350,5
+20250326,145400,76893025,5360,5360,5360,5360,0
+20250326,145300,76893025,5360,5360,5360,5360,0
+20250326,145200,76893025,5360,5360,5360,5360,0
+20250326,145100,76893025,5360,5360,5360,5360,0
+20250326,145000,76893025,5360,5360,5360,5360,2
+20250326,144900,76882305,5360,5360,5360,5360,0
+20250326,144800,76882305,5360,5360,5360,5360,0
+20250326,144700,76882305,5360,5360,5360,5360,0
+20250326,144600,76882305,5360,5360,5360,5360,0
+20250326,144500,76882305,5360,5360,5360,5360,0
+20250326,144400,76882305,5360,5360,5360,5360,0
+20250326,144300,76882305,5360,5360,5360,5360,7
+20250326,144200,76844785,5370,5370,5370,5370,0
+20250326,144100,76844785,5370,5370,5370,5370,0
+20250326,144000,76844785,5370,5370,5370,5370,0
+20250326,143900,76844785,5370,5380,5380,5370,15
+20250326,143800,76764135,5370,5370,5370,5370,15
+20250326,143700,76683585,5370,5370,5370,5370,0
+20250326,143600,76683585,5370,5370,5370,5370,7
+20250326,143500,76645995,5370,5370,5370,5370,21
+20250326,143400,76533225,5330,5330,5330,5330,0
+20250326,143300,76533225,5330,5330,5330,5330,0
+20250326,143200,76533225,5330,5370,5370,5330,120
+20250326,143100,75892645,5370,5360,5370,5360,9
+20250326,143000,75844355,5350,5350,5350,5350,14
+20250326,142900,75769455,5360,5350,5360,5350,10
+20250326,142800,75715925,5320,5360,5360,5320,102
+20250326,142700,75173195,5370,5370,5370,5370,0
+20250326,142600,75173195,5370,5370,5370,5370,2
+20250326,142500,75162455,5380,5380,5380,5320,1767
+20250326,142400,65734285,5380,5390,5390,5380,4
+20250326,142300,65712745,5400,5400,5400,5400,2
+20250326,142200,65701945,5360,5370,5370,5350,682
+20250326,142100,62047235,5380,5380,5380,5380,24
+20250326,142000,61918115,5390,5410,5410,5390,18
+20250326,141900,61821035,5400,5400,5400,5400,9
+20250326,141800,61772435,5390,5400,5400,5390,13
+20250326,141700,61702315,5390,5390,5390,5390,14
+20250326,141600,61626855,5410,5410,5410,5410,3
+20250326,141500,61610625,5400,5400,5400,5400,1
+20250326,141400,61605225,5410,5410,5410,5410,0
+20250326,141300,61605225,5410,5410,5410,5410,0
+20250326,141200,61605225,5410,5410,5410,5410,0
+20250326,141100,61605225,5410,5410,5410,5410,0
+20250326,141000,61605225,5410,5400,5410,5400,8
+20250326,140900,61561995,5400,5400,5400,5400,0
+20250326,140800,61561995,5400,5400,5400,5400,0
+20250326,140700,61561995,5400,5400,5400,5400,0
+20250326,140600,61561995,5400,5410,5410,5400,6
+20250326,140500,61529565,5400,5390,5400,5390,23
+20250326,140400,61405565,5400,5400,5400,5400,2
+20250326,140300,61394765,5390,5400,5400,5390,5
+20250326,140200,61367785,5410,5410,5410,5410,0
+20250326,140100,61367785,5410,5410,5410,5410,0
+20250326,140000,61367785,5410,5410,5410,5410,0
+20250326,135900,61367785,5410,5400,5410,5400,17
+20250326,135800,61275955,5400,5400,5400,5400,0
+20250326,135700,61275955,5400,5400,5400,5400,12
+20250326,135600,61211155,5400,5400,5400,5400,0
+20250326,135500,61211155,5400,5400,5400,5400,25
+20250326,135400,61076155,5390,5390,5390,5390,6
+20250326,135300,61043815,5390,5390,5390,5390,1
+20250326,135200,61038425,5380,5380,5380,5380,0
+20250326,135100,61038425,5380,5370,5380,5370,238
+20250326,135000,59758005,5360,5360,5360,5360,27
+20250326,134900,59613285,5340,5340,5340,5340,0
+20250326,134800,59613285,5340,5340,5340,5340,0
+20250326,134700,59613285,5340,5340,5340,5340,0
+20250326,134600,59613285,5340,5340,5340,5340,0
+20250326,134500,59613285,5340,5340,5340,5340,3
+20250326,134400,59597265,5340,5350,5350,5340,1340
+20250326,134300,52429545,5350,5350,5350,5350,25
+20250326,134200,52295795,5330,5330,5330,5330,152
+20250326,134100,51485635,5350,5360,5360,5340,110
+20250326,134000,50897785,5370,5370,5370,5370,16
+20250326,133900,50811865,5370,5390,5390,5370,110
+20250326,133800,50220845,5370,5380,5380,5370,200
+20250326,133700,49146815,5400,5390,5400,5380,101
+20250326,133600,48603385,5390,5390,5390,5390,0
+20250326,133500,48603385,5390,5390,5390,5390,0
+20250326,133400,48603385,5390,5390,5390,5390,0
+20250326,133300,48603385,5390,5390,5390,5390,0
+20250326,133200,48603385,5390,5390,5390,5390,0
+20250326,133100,48603385,5390,5390,5390,5390,0
+20250326,133000,48603385,5390,5390,5390,5390,0
+20250326,132900,48603385,5390,5390,5390,5390,4
+20250326,132800,48581825,5380,5380,5380,5380,55
+20250326,132700,48285925,5330,5390,5400,5330,1221
+20250326,132600,41753410,5390,5390,5390,5390,0
+20250326,132500,41753410,5390,5390,5390,5390,0
+20250326,132400,41753410,5390,5390,5390,5390,2
+20250326,132300,41742630,5390,5390,5390,5390,0
+20250326,132200,41742630,5390,5390,5390,5390,0
+20250326,132100,41742630,5390,5390,5390,5390,0
+20250326,132000,41742630,5390,5390,5390,5390,0
+20250326,131900,41742630,5390,5390,5390,5390,0
+20250326,131800,41742630,5390,5390,5390,5390,2
+20250326,131700,41731850,5390,5390,5390,5390,0
+20250326,131600,41731850,5390,5390,5390,5390,0
+20250326,131500,41731850,5390,5390,5390,5390,7
+20250326,131400,41694120,5390,5390,5390,5390,1
+20250326,131300,41688730,5390,5370,5390,5370,445
+20250326,131200,39297550,5370,5370,5370,5370,0
+20250326,131100,39297550,5370,5370,5370,5370,1
+20250326,131000,39292180,5370,5370,5370,5370,0
+20250326,130900,39292180,5370,5370,5370,5370,0
+20250326,130800,39292180,5370,5370,5370,5370,27
+20250326,130700,39147190,5370,5370,5370,5370,39
+20250326,130600,38937760,5370,5370,5370,5370,9
+20250326,130500,38889430,5370,5370,5370,5370,10
+20250326,130400,38835730,5370,5370,5370,5370,3
+20250326,130300,38819620,5370,5370,5370,5370,2
+20250326,130200,38808880,5370,5370,5370,5370,0
+20250326,130100,38808880,5370,5370,5370,5370,0
+20250326,130000,38808880,5370,5370,5370,5370,0
+20250326,125900,38808880,5370,5370,5370,5370,0
+20250326,125800,38808880,5370,5370,5370,5370,0
+20250326,125700,38808880,5370,5370,5370,5370,0
+20250326,125600,38808880,5370,5370,5370,5370,0
+20250326,125500,38808880,5370,5370,5370,5370,0
+20250326,125400,38808880,5370,5370,5370,5370,2
+20250326,125300,38798140,5370,5370,5370,5370,0
+20250326,125200,38798140,5370,5370,5370,5370,0
+20250326,125100,38798140,5370,5370,5370,5370,0
+20250326,125000,38798140,5370,5370,5370,5370,0
+20250326,124900,38798140,5370,5370,5370,5370,0
+20250326,124800,38798140,5370,5370,5370,5370,20
+20250326,124700,38690740,5370,5370,5370,5370,1131
+20250326,124600,32617270,5380,5380,5380,5380,0
+20250326,124500,32617270,5380,5380,5380,5380,1
+20250326,124400,32611890,5380,5380,5380,5380,0
+20250326,124300,32611890,5380,5380,5380,5380,0
+20250326,124200,32611890,5380,5380,5380,5380,0
+20250326,124100,32611890,5380,5380,5380,5380,0
+20250326,124000,32611890,5380,5380,5380,5380,0
+20250326,123900,32611890,5380,5380,5380,5380,0
+20250326,123800,32611890,5380,5380,5380,5380,0
+20250326,123700,32611890,5380,5380,5380,5380,122
+20250326,123600,31955530,5390,5390,5390,5390,0
+20250326,123500,31955530,5390,5390,5390,5390,0
+20250326,123400,31955530,5390,5390,5390,5390,2
+20250326,123300,31944750,5390,5390,5390,5390,1
+20250326,123200,31939360,5380,5380,5380,5380,0
+20250326,123100,31939360,5380,5380,5380,5380,0
+20250326,123000,31939360,5380,5380,5380,5380,20
+20250326,122900,31831760,5380,5380,5380,5380,0
+20250326,122800,31831760,5380,5380,5380,5380,10
+20250326,122700,31777960,5380,5380,5380,5380,0
+20250326,122600,31777960,5380,5380,5380,5380,0
+20250326,122500,31777960,5380,5380,5380,5380,0
+20250326,122400,31777960,5380,5390,5390,5380,6
+20250326,122300,31745660,5390,5390,5390,5390,0
+20250326,122200,31745660,5390,5390,5390,5390,0
+20250326,122100,31745660,5390,5390,5390,5390,0
+20250326,122000,31745660,5390,5390,5390,5390,1
+20250326,121900,31740270,5370,5370,5370,5370,0
+20250326,121800,31740270,5370,5370,5370,5370,0
+20250326,121700,31740270,5370,5370,5370,5370,0
+20250326,121600,31740270,5370,5370,5370,5370,0
+20250326,121500,31740270,5370,5370,5370,5370,0
+20250326,121400,31740270,5370,5370,5370,5370,0
+20250326,121300,31740270,5370,5370,5370,5370,0
+20250326,121200,31740270,5370,5380,5380,5370,12
+20250326,121100,31675820,5380,5380,5380,5380,0
+20250326,121000,31675820,5380,5380,5380,5380,0
+20250326,120900,31675820,5380,5380,5380,5380,0
+20250326,120800,31675820,5380,5380,5380,5380,0
+20250326,120700,31675820,5380,5380,5380,5380,113
+20250326,120600,31067880,5370,5370,5370,5370,423
+20250326,120500,28796370,5370,5370,5370,5370,0
+20250326,120400,28796370,5370,5370,5370,5370,4
+20250326,120300,28774890,5370,5370,5370,5370,0
+20250326,120200,28774890,5370,5370,5370,5370,0
+20250326,120100,28774890,5370,5370,5370,5370,0
+20250326,120000,28774890,5370,5370,5370,5370,0
+20250326,115900,28774890,5370,5370,5370,5370,0
+20250326,115800,28774890,5370,5370,5370,5370,0
+20250326,115700,28774890,5370,5370,5370,5370,0
+20250326,115600,28774890,5370,5370,5370,5370,0
+20250326,115500,28774890,5370,5370,5370,5370,0
+20250326,115400,28774890,5370,5370,5370,5370,0
+20250326,115300,28774890,5370,5370,5370,5370,0
+20250326,115200,28774890,5370,5370,5370,5370,0
+20250326,115100,28774890,5370,5370,5370,5370,0
+20250326,115000,28774890,5370,5370,5370,5370,6
+20250326,114900,28742670,5370,5370,5370,5370,9
+20250326,114800,28694340,5370,5370,5370,5370,0
+20250326,114700,28694340,5370,5370,5370,5370,0
+20250326,114600,28694340,5370,5370,5370,5370,2
+20250326,114500,28683600,5380,5380,5380,5380,0
+20250326,114400,28683600,5380,5380,5380,5380,0
+20250326,114300,28683600,5380,5380,5380,5380,0
+20250326,114200,28683600,5380,5380,5380,5380,0
+20250326,114100,28683600,5380,5380,5380,5380,0
+20250326,114000,28683600,5380,5380,5380,5380,0
+20250326,113900,28683600,5380,5380,5380,5380,0
+20250326,113800,28683600,5380,5380,5380,5380,0
+20250326,113700,28683600,5380,5380,5380,5380,0
+20250326,113600,28683600,5380,5380,5380,5380,0
+20250326,113500,28683600,5380,5380,5380,5380,1
+20250326,113400,28678220,5340,5340,5340,5340,0
+20250326,113300,28678220,5340,5340,5340,5340,0
+20250326,113200,28678220,5340,5340,5340,5340,0
+20250326,113100,28678220,5340,5340,5340,5340,0
+20250326,113000,28678220,5340,5340,5340,5340,0
+20250326,112900,28678220,5340,5340,5340,5340,0
+20250326,112800,28678220,5340,5340,5340,5340,1
+20250326,112700,28672880,5360,5360,5360,5360,6
+20250326,112600,28640720,5370,5370,5370,5370,0
+20250326,112500,28640720,5370,5370,5370,5370,0
+20250326,112400,28640720,5370,5360,5370,5360,6
+20250326,112300,28608540,5360,5360,5360,5360,17
+20250326,112200,28517420,5360,5360,5360,5360,14
+20250326,112100,28442380,5360,5360,5360,5360,20
+20250326,112000,28335180,5380,5380,5380,5380,0
+20250326,111900,28335180,5380,5380,5380,5380,0
+20250326,111800,28335180,5380,5380,5380,5380,0
+20250326,111700,28335180,5380,5380,5380,5380,1
+20250326,111600,28329800,5340,5340,5340,5340,0
+20250326,111500,28329800,5340,5370,5370,5340,734
+20250326,111400,24407560,5370,5370,5370,5370,0
+20250326,111300,24407560,5370,5370,5370,5370,370
+20250326,111200,22420660,5370,5370,5370,5370,273
+20250326,111100,20954650,5380,5380,5380,5380,0
+20250326,111000,20954650,5380,5380,5380,5380,0
+20250326,110900,20954650,5380,5380,5380,5380,0
+20250326,110800,20954650,5380,5380,5380,5380,0
+20250326,110700,20954650,5380,5380,5380,5380,0
+20250326,110600,20954650,5380,5380,5380,5380,0
+20250326,110500,20954650,5380,5380,5380,5380,0
+20250326,110400,20954650,5380,5380,5380,5380,2
+20250326,110300,20943890,5390,5390,5390,5390,1
+20250326,110200,20938500,5390,5390,5390,5390,0
+20250326,110100,20938500,5390,5390,5390,5390,0
+20250326,110000,20938500,5390,5390,5390,5390,2
+20250326,105900,20927720,5380,5380,5380,5380,0
+20250326,105800,20927720,5380,5380,5380,5380,0
+20250326,105700,20927720,5380,5380,5380,5380,0
+20250326,105600,20927720,5380,5380,5380,5380,0
+20250326,105500,20927720,5380,5380,5380,5380,0
+20250326,105400,20927720,5380,5380,5380,5380,3
+20250326,105300,20911580,5380,5380,5380,5380,0
+20250326,105200,20911580,5380,5380,5380,5380,1
+20250326,105100,20906200,5390,5390,5390,5390,0
+20250326,105000,20906200,5390,5390,5390,5390,3
+20250326,104900,20890030,5390,5390,5390,5390,1
+20250326,104800,20884640,5370,5370,5370,5370,0
+20250326,104700,20884640,5370,5370,5370,5370,0
+20250326,104600,20884640,5370,5370,5370,5370,29
+20250326,104500,20728910,5370,5370,5370,5370,0
+20250326,104400,20728910,5370,5370,5370,5370,5
+20250326,104300,20702060,5360,5360,5360,5360,0
+20250326,104200,20702060,5360,5360,5360,5360,0
+20250326,104100,20702060,5360,5360,5360,5360,0
+20250326,104000,20702060,5360,5360,5360,5360,0
+20250326,103900,20702060,5360,5360,5360,5360,0
+20250326,103800,20702060,5360,5360,5360,5360,0
+20250326,103700,20702060,5360,5360,5360,5360,317
+20250326,103600,19002940,5360,5360,5360,5360,0
+20250326,103500,19002940,5360,5360,5360,5360,0
+20250326,103400,19002940,5360,5360,5360,5360,4
+20250326,103300,18981500,5360,5350,5360,5350,5
+20250326,103200,18954730,5360,5360,5360,5360,200
+20250326,103100,17882730,5360,5360,5360,5360,5
+20250326,103000,17855930,5370,5360,5370,5360,105
+20250326,102900,17293110,5360,5360,5360,5360,0
+20250326,102800,17293110,5360,5360,5360,5360,7
+20250326,102700,17255590,5360,5360,5360,5360,33
+20250326,102600,17078710,5360,5360,5360,5360,0
+20250326,102500,17078710,5360,5360,5360,5360,0
+20250326,102400,17078710,5360,5360,5360,5360,1
+20250326,102300,17073350,5370,5370,5370,5370,0
+20250326,102200,17073350,5370,5370,5370,5370,0
+20250326,102100,17073350,5370,5370,5370,5370,0
+20250326,102000,17073350,5370,5370,5370,5370,0
+20250326,101900,17073350,5370,5370,5370,5370,0
+20250326,101800,17073350,5370,5370,5370,5370,0
+20250326,101700,17073350,5370,5370,5370,5370,0
+20250326,101600,17073350,5370,5370,5370,5370,4
+20250326,101500,17051870,5350,5350,5350,5350,18
+20250326,101400,16955570,5360,5360,5360,5360,2
+20250326,101300,16944850,5370,5370,5370,5370,0
+20250326,101200,16944850,5370,5370,5370,5370,5
+20250326,101100,16918000,5370,5370,5370,5370,5
+20250326,101000,16891150,5370,5360,5370,5360,66
+20250326,100900,16537370,5360,5360,5360,5360,50
+20250326,100800,16269370,5370,5370,5370,5370,4
+20250326,100700,16247890,5370,5370,5370,5370,2
+20250326,100600,16237150,5370,5370,5370,5370,0
+20250326,100500,16237150,5370,5370,5370,5370,0
+20250326,100400,16237150,5370,5370,5370,5370,5
+20250326,100300,16210300,5360,5360,5360,5360,0
+20250326,100200,16210300,5360,5360,5360,5360,0
+20250326,100100,16210300,5360,5360,5360,5360,0
+20250326,100000,16210300,5360,5360,5360,5360,0
+20250326,095900,16210300,5360,5360,5360,5360,15
+20250326,095800,16129900,5380,5380,5380,5380,0
+20250326,095700,16129900,5380,5380,5380,5380,0
+20250326,095600,16129900,5380,5380,5380,5380,0
+20250326,095500,16129900,5380,5380,5380,5380,0
+20250326,095400,16129900,5380,5380,5380,5380,1
+20250326,095300,16124520,5360,5360,5360,5360,0
+20250326,095200,16124520,5360,5360,5360,5360,2
+20250326,095100,16113800,5350,5350,5350,5350,0
+20250326,095000,16113800,5350,5350,5350,5350,0
+20250326,094900,16113800,5350,5350,5350,5350,0
+20250326,094800,16113800,5350,5350,5350,5350,100
+20250326,094700,15578800,5380,5380,5380,5380,1
+20250326,094600,15573420,5380,5380,5380,5380,0
+20250326,094500,15573420,5380,5380,5380,5380,10
+20250326,094400,15519620,5380,5380,5380,5380,3
+20250326,094300,15503480,5380,5380,5380,5380,0
+20250326,094200,15503480,5380,5380,5380,5380,0
+20250326,094100,15503480,5380,5380,5380,5380,0
+20250326,094000,15503480,5380,5380,5380,5380,0
+20250326,093900,15503480,5380,5380,5380,5380,0
+20250326,093800,15503480,5380,5380,5380,5380,1
+20250326,093700,15498100,5320,5330,5330,5320,275
+20250326,093600,14033150,5330,5330,5330,5330,377
+20250326,093500,12023740,5380,5380,5380,5380,0
+20250326,093400,12023740,5380,5380,5380,5380,4
+20250326,093300,12002220,5330,5340,5340,5330,26
+20250326,093200,11863630,5340,5340,5340,5340,0
+20250326,093100,11863630,5340,5340,5340,5340,15
+20250326,093000,11783530,5340,5340,5340,5340,0
+20250326,092900,11783530,5340,5350,5350,5340,122
+20250326,092800,11131830,5390,5390,5390,5390,0
+20250326,092700,11131830,5390,5390,5390,5390,0
+20250326,092600,11131830,5390,5390,5390,5390,0
+20250326,092500,11131830,5390,5390,5390,5390,0
+20250326,092400,11131830,5390,5390,5390,5390,2
+20250326,092300,11121050,5400,5400,5400,5400,1
+20250326,092200,11115650,5390,5390,5390,5390,700
+20250326,092100,7342650,5390,5390,5390,5390,1
+20250326,092000,7337260,5320,5300,5320,5300,619
+20250326,091900,4055100,5320,5330,5330,5310,218
+20250326,091800,2894540,5340,5340,5340,5340,0
+20250326,091700,2894540,5340,5370,5370,5340,369
+20250326,091600,919230,5420,5420,5420,5420,0
+20250326,091500,919230,5420,5420,5420,5420,0
+20250326,091400,919230,5420,5370,5420,5370,2
+20250326,091300,908440,5360,5360,5360,5360,3
+20250326,091200,892360,5370,5370,5370,5370,34
+20250326,091100,709780,5430,5430,5430,5430,0
+20250326,091000,709780,5430,5430,5430,5430,0
+20250326,090900,709780,5430,5430,5430,5430,0
+20250326,090800,709780,5430,5430,5430,5430,0
+20250326,090700,709780,5430,5430,5430,5430,0
+20250326,090600,709780,5430,5430,5430,5430,0
+20250326,090500,709780,5430,5430,5430,5430,0
+20250326,090400,709780,5430,5430,5430,5430,1
+20250326,090300,704350,5450,5450,5450,5450,0
+20250326,090200,704350,5450,5450,5450,5450,10
+20250326,090100,649850,5370,5370,5370,5370,112
+20250326,090000,48410,5450,5370,5450,5370,9

475660/min/candle-20250327.csv

@@ -0,0 +1,773 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,215100,65970375,5340,5340,5340,5340,96
+20250327,215000,65970375,5340,5340,5340,5340,0
+20250327,214900,65970375,5340,5340,5340,5340,0
+20250327,214800,65970375,5340,5340,5340,5340,0
+20250327,214700,65970375,5340,5340,5340,5340,0
+20250327,214600,65970375,5340,5340,5340,5340,0
+20250327,214500,65970375,5340,5340,5340,5340,0
+20250327,214400,65970375,5340,5340,5340,5340,0
+20250327,214300,65970375,5340,5340,5340,5340,0
+20250327,214200,65970375,5340,5340,5340,5340,0
+20250327,214100,65970375,5340,5340,5340,5340,0
+20250327,214000,65970375,5340,5340,5340,5340,0
+20250327,213900,65970375,5340,5340,5340,5340,0
+20250327,213800,65970375,5340,5340,5340,5340,0
+20250327,213700,65970375,5340,5340,5340,5340,0
+20250327,213600,65970375,5340,5340,5340,5340,0
+20250327,213500,65970375,5340,5340,5340,5340,0
+20250327,213400,65970375,5340,5340,5340,5340,0
+20250327,213300,65970375,5340,5340,5340,5340,0
+20250327,213200,65970375,5340,5340,5340,5340,0
+20250327,213100,65970375,5340,5340,5340,5340,0
+20250327,213000,65970375,5340,5340,5340,5340,0
+20250327,212900,65970375,5340,5340,5340,5340,0
+20250327,212800,65970375,5340,5340,5340,5340,0
+20250327,212700,65970375,5340,5340,5340,5340,0
+20250327,212600,65970375,5340,5340,5340,5340,0
+20250327,212500,65970375,5340,5340,5340,5340,0
+20250327,212400,65970375,5340,5340,5340,5340,0
+20250327,212300,65970375,5340,5340,5340,5340,0
+20250327,212200,65970375,5340,5340,5340,5340,0
+20250327,212100,65970375,5340,5340,5340,5340,96
+20250327,212000,65970375,5340,5340,5340,5340,0
+20250327,211900,65970375,5340,5340,5340,5340,0
+20250327,211800,65970375,5340,5340,5340,5340,0
+20250327,211700,65970375,5340,5340,5340,5340,0
+20250327,211600,65970375,5340,5340,5340,5340,0
+20250327,211500,65970375,5340,5340,5340,5340,0
+20250327,211400,65970375,5340,5340,5340,5340,0
+20250327,211300,65970375,5340,5340,5340,5340,0
+20250327,211200,65970375,5340,5340,5340,5340,0
+20250327,211100,65970375,5340,5340,5340,5340,0
+20250327,211000,65970375,5340,5340,5340,5340,0
+20250327,210900,65970375,5340,5340,5340,5340,0
+20250327,210800,65970375,5340,5340,5340,5340,0
+20250327,210700,65970375,5340,5340,5340,5340,0
+20250327,210600,65970375,5340,5340,5340,5340,0
+20250327,210500,65970375,5340,5340,5340,5340,0
+20250327,210400,65970375,5340,5340,5340,5340,0
+20250327,210300,65970375,5340,5340,5340,5340,0
+20250327,210200,65970375,5340,5340,5340,5340,0
+20250327,210100,65970375,5340,5340,5340,5340,0
+20250327,210000,65970375,5340,5340,5340,5340,0
+20250327,205900,65970375,5340,5340,5340,5340,0
+20250327,205800,65970375,5340,5340,5340,5340,0
+20250327,205700,65970375,5340,5340,5340,5340,0
+20250327,205600,65970375,5340,5340,5340,5340,0
+20250327,205500,65970375,5340,5340,5340,5340,0
+20250327,205400,65970375,5340,5340,5340,5340,0
+20250327,205300,65970375,5340,5340,5340,5340,0
+20250327,205200,65970375,5340,5340,5340,5340,0
+20250327,205100,65970375,5340,5340,5340,5340,96
+20250327,205000,65970375,5340,5340,5340,5340,0
+20250327,204900,65970375,5340,5340,5340,5340,0
+20250327,204800,65970375,5340,5340,5340,5340,0
+20250327,204700,65970375,5340,5340,5340,5340,0
+20250327,204600,65970375,5340,5340,5340,5340,0
+20250327,204500,65970375,5340,5340,5340,5340,0
+20250327,204400,65970375,5340,5340,5340,5340,0
+20250327,204300,65970375,5340,5340,5340,5340,0
+20250327,204200,65970375,5340,5340,5340,5340,0
+20250327,204100,65970375,5340,5340,5340,5340,0
+20250327,204000,65970375,5340,5340,5340,5340,0
+20250327,203900,65970375,5340,5340,5340,5340,0
+20250327,203800,65970375,5340,5340,5340,5340,0
+20250327,203700,65970375,5340,5340,5340,5340,0
+20250327,203600,65970375,5340,5340,5340,5340,0
+20250327,203500,65970375,5340,5340,5340,5340,0
+20250327,203400,65970375,5340,5340,5340,5340,0
+20250327,203300,65970375,5340,5340,5340,5340,0
+20250327,203200,65970375,5340,5340,5340,5340,0
+20250327,203100,65970375,5340,5340,5340,5340,0
+20250327,203000,65970375,5340,5340,5340,5340,0
+20250327,202900,65970375,5340,5340,5340,5340,0
+20250327,202800,65970375,5340,5340,5340,5340,0
+20250327,202700,65970375,5340,5340,5340,5340,0
+20250327,202600,65970375,5340,5340,5340,5340,0
+20250327,202500,65970375,5340,5340,5340,5340,0
+20250327,202400,65970375,5340,5340,5340,5340,0
+20250327,202300,65970375,5340,5340,5340,5340,0
+20250327,202200,65970375,5340,5340,5340,5340,0
+20250327,202100,65970375,5340,5340,5340,5340,96
+20250327,202000,65970375,5340,5340,5340,5340,0
+20250327,201900,65970375,5340,5340,5340,5340,0
+20250327,201800,65970375,5340,5340,5340,5340,0
+20250327,201700,65970375,5340,5340,5340,5340,0
+20250327,201600,65970375,5340,5340,5340,5340,0
+20250327,201500,65970375,5340,5340,5340,5340,0
+20250327,201400,65970375,5340,5340,5340,5340,0
+20250327,201300,65970375,5340,5340,5340,5340,0
+20250327,201200,65970375,5340,5340,5340,5340,0
+20250327,201100,65970375,5340,5340,5340,5340,0
+20250327,201000,65970375,5340,5340,5340,5340,0
+20250327,200900,65970375,5340,5340,5340,5340,0
+20250327,200800,65970375,5340,5340,5340,5340,0
+20250327,200700,65970375,5340,5340,5340,5340,0
+20250327,200600,65970375,5340,5340,5340,5340,0
+20250327,200500,65970375,5340,5340,5340,5340,0
+20250327,200400,65970375,5340,5340,5340,5340,0
+20250327,200300,65970375,5340,5340,5340,5340,0
+20250327,200200,65970375,5340,5340,5340,5340,0
+20250327,200100,65970375,5340,5340,5340,5340,0
+20250327,200000,65970375,5340,5340,5340,5340,0
+20250327,195900,65970375,5340,5340,5340,5340,0
+20250327,195800,65970375,5340,5340,5340,5340,0
+20250327,195700,65970375,5340,5340,5340,5340,0
+20250327,195600,65970375,5340,5340,5340,5340,0
+20250327,195500,65970375,5340,5340,5340,5340,0
+20250327,195400,65970375,5340,5340,5340,5340,0
+20250327,195300,65970375,5340,5340,5340,5340,0
+20250327,195200,65970375,5340,5340,5340,5340,0
+20250327,195100,65970375,5340,5340,5340,5340,96
+20250327,195000,65970375,5340,5340,5340,5340,0
+20250327,194900,65970375,5340,5340,5340,5340,0
+20250327,194800,65970375,5340,5340,5340,5340,0
+20250327,194700,65970375,5340,5340,5340,5340,0
+20250327,194600,65970375,5340,5340,5340,5340,0
+20250327,194500,65970375,5340,5340,5340,5340,0
+20250327,194400,65970375,5340,5340,5340,5340,0
+20250327,194300,65970375,5340,5340,5340,5340,0
+20250327,194200,65970375,5340,5340,5340,5340,0
+20250327,194100,65970375,5340,5340,5340,5340,0
+20250327,194000,65970375,5340,5340,5340,5340,0
+20250327,193900,65970375,5340,5340,5340,5340,0
+20250327,193800,65970375,5340,5340,5340,5340,0
+20250327,193700,65970375,5340,5340,5340,5340,0
+20250327,193600,65970375,5340,5340,5340,5340,0
+20250327,193500,65970375,5340,5340,5340,5340,0
+20250327,193400,65970375,5340,5340,5340,5340,0
+20250327,193300,65970375,5340,5340,5340,5340,0
+20250327,193200,65970375,5340,5340,5340,5340,0
+20250327,193100,65970375,5340,5340,5340,5340,0
+20250327,193000,65970375,5340,5340,5340,5340,0
+20250327,192900,65970375,5340,5340,5340,5340,0
+20250327,192800,65970375,5340,5340,5340,5340,0
+20250327,192700,65970375,5340,5340,5340,5340,0
+20250327,192600,65970375,5340,5340,5340,5340,0
+20250327,192500,65970375,5340,5340,5340,5340,0
+20250327,192400,65970375,5340,5340,5340,5340,0
+20250327,192300,65970375,5340,5340,5340,5340,0
+20250327,192200,65970375,5340,5340,5340,5340,0
+20250327,192100,65970375,5340,5340,5340,5340,96
+20250327,192000,65970375,5340,5340,5340,5340,0
+20250327,191900,65970375,5340,5340,5340,5340,0
+20250327,191800,65970375,5340,5340,5340,5340,0
+20250327,191700,65970375,5340,5340,5340,5340,0
+20250327,191600,65970375,5340,5340,5340,5340,0
+20250327,191500,65970375,5340,5340,5340,5340,0
+20250327,191400,65970375,5340,5340,5340,5340,0
+20250327,191300,65970375,5340,5340,5340,5340,0
+20250327,191200,65970375,5340,5340,5340,5340,0
+20250327,191100,65970375,5340,5340,5340,5340,0
+20250327,191000,65970375,5340,5340,5340,5340,0
+20250327,190900,65970375,5340,5340,5340,5340,0
+20250327,190800,65970375,5340,5340,5340,5340,0
+20250327,190700,65970375,5340,5340,5340,5340,0
+20250327,190600,65970375,5340,5340,5340,5340,0
+20250327,190500,65970375,5340,5340,5340,5340,0
+20250327,190400,65970375,5340,5340,5340,5340,0
+20250327,190300,65970375,5340,5340,5340,5340,0
+20250327,190200,65970375,5340,5340,5340,5340,0
+20250327,190100,65970375,5340,5340,5340,5340,0
+20250327,190000,65970375,5340,5340,5340,5340,0
+20250327,185900,65970375,5340,5340,5340,5340,0
+20250327,185800,65970375,5340,5340,5340,5340,0
+20250327,185700,65970375,5340,5340,5340,5340,0
+20250327,185600,65970375,5340,5340,5340,5340,0
+20250327,185500,65970375,5340,5340,5340,5340,0
+20250327,185400,65970375,5340,5340,5340,5340,0
+20250327,185300,65970375,5340,5340,5340,5340,0
+20250327,185200,65970375,5340,5340,5340,5340,0
+20250327,185100,65970375,5340,5340,5340,5340,96
+20250327,185000,65970375,5340,5340,5340,5340,0
+20250327,184900,65970375,5340,5340,5340,5340,0
+20250327,184800,65970375,5340,5340,5340,5340,0
+20250327,184700,65970375,5340,5340,5340,5340,0
+20250327,184600,65970375,5340,5340,5340,5340,0
+20250327,184500,65970375,5340,5340,5340,5340,0
+20250327,184400,65970375,5340,5340,5340,5340,0
+20250327,184300,65970375,5340,5340,5340,5340,0
+20250327,184200,65970375,5340,5340,5340,5340,0
+20250327,184100,65970375,5340,5340,5340,5340,0
+20250327,184000,65970375,5340,5340,5340,5340,0
+20250327,183900,65970375,5340,5340,5340,5340,0
+20250327,183800,65970375,5340,5340,5340,5340,0
+20250327,183700,65970375,5340,5340,5340,5340,0
+20250327,183600,65970375,5340,5340,5340,5340,0
+20250327,183500,65970375,5340,5340,5340,5340,0
+20250327,183400,65970375,5340,5340,5340,5340,0
+20250327,183300,65970375,5340,5340,5340,5340,0
+20250327,183200,65970375,5340,5340,5340,5340,0
+20250327,183100,65970375,5340,5340,5340,5340,0
+20250327,183000,65970375,5340,5340,5340,5340,0
+20250327,182900,65970375,5340,5340,5340,5340,0
+20250327,182800,65970375,5340,5340,5340,5340,0
+20250327,182700,65970375,5340,5340,5340,5340,0
+20250327,182600,65970375,5340,5340,5340,5340,0
+20250327,182500,65970375,5340,5340,5340,5340,0
+20250327,182400,65970375,5340,5340,5340,5340,0
+20250327,182300,65970375,5340,5340,5340,5340,0
+20250327,182200,65970375,5340,5340,5340,5340,0
+20250327,182100,65970375,5340,5340,5340,5340,96
+20250327,182000,65970375,5340,5340,5340,5340,0
+20250327,181900,65970375,5340,5340,5340,5340,0
+20250327,181800,65970375,5340,5340,5340,5340,0
+20250327,181700,65970375,5340,5340,5340,5340,0
+20250327,181600,65970375,5340,5340,5340,5340,0
+20250327,181500,65970375,5340,5340,5340,5340,0
+20250327,181400,65970375,5340,5340,5340,5340,0
+20250327,181300,65970375,5340,5340,5340,5340,0
+20250327,181200,65970375,5340,5340,5340,5340,0
+20250327,181100,65970375,5340,5340,5340,5340,0
+20250327,181000,65970375,5340,5340,5340,5340,0
+20250327,180900,65970375,5340,5340,5340,5340,0
+20250327,180800,65970375,5340,5340,5340,5340,0
+20250327,180700,65970375,5340,5340,5340,5340,0
+20250327,180600,65970375,5340,5340,5340,5340,0
+20250327,180500,65970375,5340,5340,5340,5340,0
+20250327,180400,65970375,5340,5340,5340,5340,0
+20250327,180300,65970375,5340,5340,5340,5340,0
+20250327,180200,65970375,5340,5340,5340,5340,0
+20250327,180100,65970375,5340,5340,5340,5340,0
+20250327,180000,65970375,5340,5340,5340,5340,0
+20250327,175900,65970375,5340,5340,5340,5340,0
+20250327,175800,65970375,5340,5340,5340,5340,0
+20250327,175700,65970375,5340,5340,5340,5340,0
+20250327,175600,65970375,5340,5340,5340,5340,0
+20250327,175500,65970375,5340,5340,5340,5340,0
+20250327,175400,65970375,5340,5340,5340,5340,0
+20250327,175300,65970375,5340,5340,5340,5340,0
+20250327,175200,65970375,5340,5340,5340,5340,0
+20250327,175100,65970375,5340,5340,5340,5340,96
+20250327,175000,65970375,5340,5340,5340,5340,0
+20250327,174900,65970375,5340,5340,5340,5340,0
+20250327,174800,65970375,5340,5340,5340,5340,0
+20250327,174700,65970375,5340,5340,5340,5340,0
+20250327,174600,65970375,5340,5340,5340,5340,0
+20250327,174500,65970375,5340,5340,5340,5340,0
+20250327,174400,65970375,5340,5340,5340,5340,0
+20250327,174300,65970375,5340,5340,5340,5340,0
+20250327,174200,65970375,5340,5340,5340,5340,0
+20250327,174100,65970375,5340,5340,5340,5340,0
+20250327,174000,65970375,5340,5340,5340,5340,0
+20250327,173900,65970375,5340,5340,5340,5340,0
+20250327,173800,65970375,5340,5340,5340,5340,0
+20250327,173700,65970375,5340,5340,5340,5340,0
+20250327,173600,65970375,5340,5340,5340,5340,0
+20250327,173500,65970375,5340,5340,5340,5340,0
+20250327,173400,65970375,5340,5340,5340,5340,0
+20250327,173300,65970375,5340,5340,5340,5340,0
+20250327,173200,65970375,5340,5340,5340,5340,0
+20250327,173100,65970375,5340,5340,5340,5340,0
+20250327,173000,65970375,5340,5340,5340,5340,0
+20250327,172900,65970375,5340,5340,5340,5340,0
+20250327,172800,65970375,5340,5340,5340,5340,0
+20250327,172700,65970375,5340,5340,5340,5340,0
+20250327,172600,65970375,5340,5340,5340,5340,0
+20250327,172500,65970375,5340,5340,5340,5340,0
+20250327,172400,65970375,5340,5340,5340,5340,0
+20250327,172300,65970375,5340,5340,5340,5340,0
+20250327,172200,65970375,5340,5340,5340,5340,0
+20250327,172100,65970375,5340,5340,5340,5340,96
+20250327,172000,65970375,5340,5340,5340,5340,0
+20250327,171900,65970375,5340,5340,5340,5340,0
+20250327,171800,65970375,5340,5340,5340,5340,0
+20250327,171700,65970375,5340,5340,5340,5340,0
+20250327,171600,65970375,5340,5340,5340,5340,0
+20250327,171500,65970375,5340,5340,5340,5340,0
+20250327,171400,65970375,5340,5340,5340,5340,0
+20250327,171300,65970375,5340,5340,5340,5340,0
+20250327,171200,65970375,5340,5340,5340,5340,0
+20250327,171100,65970375,5340,5340,5340,5340,0
+20250327,171000,65970375,5340,5340,5340,5340,0
+20250327,170900,65970375,5340,5340,5340,5340,0
+20250327,170800,65970375,5340,5340,5340,5340,0
+20250327,170700,65970375,5340,5340,5340,5340,0
+20250327,170600,65970375,5340,5340,5340,5340,0
+20250327,170500,65970375,5340,5340,5340,5340,0
+20250327,170400,65970375,5340,5340,5340,5340,0
+20250327,170300,65970375,5340,5340,5340,5340,0
+20250327,170200,65970375,5340,5340,5340,5340,0
+20250327,170100,65970375,5340,5340,5340,5340,0
+20250327,170000,65970375,5340,5340,5340,5340,0
+20250327,165900,65970375,5340,5340,5340,5340,0
+20250327,165800,65970375,5340,5340,5340,5340,0
+20250327,165700,65970375,5340,5340,5340,5340,0
+20250327,165600,65970375,5340,5340,5340,5340,0
+20250327,165500,65970375,5340,5340,5340,5340,0
+20250327,165400,65970375,5340,5340,5340,5340,0
+20250327,165300,65970375,5340,5340,5340,5340,0
+20250327,165200,65970375,5340,5340,5340,5340,0
+20250327,165100,65970375,5340,5340,5340,5340,96
+20250327,165000,65970375,5340,5340,5340,5340,0
+20250327,164900,65970375,5340,5340,5340,5340,0
+20250327,164800,65970375,5340,5340,5340,5340,0
+20250327,164700,65970375,5340,5340,5340,5340,0
+20250327,164600,65970375,5340,5340,5340,5340,0
+20250327,164500,65970375,5340,5340,5340,5340,0
+20250327,164400,65970375,5340,5340,5340,5340,0
+20250327,164300,65970375,5340,5340,5340,5340,0
+20250327,164200,65970375,5340,5340,5340,5340,0
+20250327,164100,65970375,5340,5340,5340,5340,0
+20250327,164000,65970375,5340,5340,5340,5340,0
+20250327,163900,65970375,5340,5340,5340,5340,0
+20250327,163800,65970375,5340,5340,5340,5340,0
+20250327,163700,65970375,5340,5340,5340,5340,0
+20250327,163600,65970375,5340,5340,5340,5340,0
+20250327,163500,65970375,5340,5340,5340,5340,0
+20250327,163400,65970375,5340,5340,5340,5340,0
+20250327,163300,65970375,5340,5340,5340,5340,0
+20250327,163200,65970375,5340,5340,5340,5340,0
+20250327,163100,65970375,5340,5340,5340,5340,0
+20250327,163000,65970375,5340,5340,5340,5340,0
+20250327,162900,65970375,5340,5340,5340,5340,0
+20250327,162800,65970375,5340,5340,5340,5340,0
+20250327,162700,65970375,5340,5340,5340,5340,0
+20250327,162600,65970375,5340,5340,5340,5340,0
+20250327,162500,65970375,5340,5340,5340,5340,0
+20250327,162400,65970375,5340,5340,5340,5340,0
+20250327,162300,65970375,5340,5340,5340,5340,0
+20250327,162200,65970375,5340,5340,5340,5340,0
+20250327,162100,65970375,5340,5340,5340,5340,96
+20250327,162000,65970375,5340,5340,5340,5340,0
+20250327,161900,65970375,5340,5340,5340,5340,0
+20250327,161800,65970375,5340,5340,5340,5340,0
+20250327,161700,65970375,5340,5340,5340,5340,0
+20250327,161600,65970375,5340,5340,5340,5340,0
+20250327,161500,65970375,5340,5340,5340,5340,0
+20250327,161400,65970375,5340,5340,5340,5340,0
+20250327,161300,65970375,5340,5340,5340,5340,0
+20250327,161200,65970375,5340,5340,5340,5340,0
+20250327,161100,65970375,5340,5340,5340,5340,0
+20250327,161000,65970375,5340,5340,5340,5340,0
+20250327,160900,65970375,5340,5340,5340,5340,0
+20250327,160800,65970375,5340,5340,5340,5340,0
+20250327,160700,65970375,5340,5340,5340,5340,0
+20250327,160600,65970375,5340,5340,5340,5340,0
+20250327,160500,65970375,5340,5340,5340,5340,0
+20250327,160400,65970375,5340,5340,5340,5340,0
+20250327,160300,65970375,5340,5340,5340,5340,0
+20250327,160200,65970375,5340,5340,5340,5340,0
+20250327,160100,65970375,5340,5340,5340,5340,0
+20250327,160000,65970375,5340,5340,5340,5340,0
+20250327,155900,65970375,5340,5340,5340,5340,0
+20250327,155800,65970375,5340,5340,5340,5340,0
+20250327,155700,65970375,5340,5340,5340,5340,0
+20250327,155600,65970375,5340,5340,5340,5340,0
+20250327,155500,65970375,5340,5340,5340,5340,0
+20250327,155400,65970375,5340,5340,5340,5340,0
+20250327,155300,65970375,5340,5340,5340,5340,0
+20250327,155200,65970375,5340,5340,5340,5340,0
+20250327,155100,65970375,5340,5340,5340,5340,96
+20250327,155000,65970375,5340,5340,5340,5340,0
+20250327,154900,65970375,5340,5340,5340,5340,0
+20250327,154800,65970375,5340,5340,5340,5340,0
+20250327,154700,65970375,5340,5340,5340,5340,0
+20250327,154600,65970375,5340,5340,5340,5340,0
+20250327,154500,65970375,5340,5340,5340,5340,0
+20250327,154400,65970375,5340,5340,5340,5340,0
+20250327,154300,65970375,5340,5340,5340,5340,0
+20250327,154200,65970375,5340,5340,5340,5340,0
+20250327,154100,65970375,5340,5340,5340,5340,0
+20250327,154000,65970375,5340,5340,5340,5340,0
+20250327,153900,65970375,5340,5340,5340,5340,0
+20250327,153800,65970375,5340,5340,5340,5340,0
+20250327,153700,65970375,5340,5340,5340,5340,0
+20250327,153600,65970375,5340,5340,5340,5340,0
+20250327,153500,65970375,5340,5340,5340,5340,0
+20250327,153400,65970375,5340,5340,5340,5340,0
+20250327,153300,65970375,5340,5340,5340,5340,0
+20250327,153200,65970375,5340,5340,5340,5340,0
+20250327,153100,65970375,5340,5340,5340,5340,0
+20250327,153000,65970375,5340,5340,5340,5340,96
+20250327,152900,65457735,5330,5330,5330,5330,0
+20250327,152800,65457735,5330,5330,5330,5330,0
+20250327,152700,65457735,5330,5330,5330,5330,0
+20250327,152600,65457735,5330,5330,5330,5330,0
+20250327,152500,65457735,5330,5330,5330,5330,0
+20250327,152400,65457735,5330,5330,5330,5330,0
+20250327,152300,65457735,5330,5330,5330,5330,0
+20250327,152200,65457735,5330,5330,5330,5330,0
+20250327,152100,65457735,5330,5330,5330,5330,0
+20250327,152000,65457735,5330,5330,5330,5330,0
+20250327,151900,65457735,5330,5330,5330,5330,31
+20250327,151800,65292505,5300,5300,5300,5300,74
+20250327,151700,64900305,5300,5320,5320,5300,7
+20250327,151600,64863185,5320,5320,5320,5320,3
+20250327,151500,64847225,5330,5330,5330,5330,0
+20250327,151400,64847225,5330,5330,5330,5330,0
+20250327,151300,64847225,5330,5330,5330,5330,0
+20250327,151200,64847225,5330,5330,5330,5330,1
+20250327,151100,64841895,5320,5320,5320,5320,0
+20250327,151000,64841895,5320,5320,5320,5320,20
+20250327,150900,64735495,5290,5290,5290,5290,0
+20250327,150800,64735495,5290,5290,5290,5290,0
+20250327,150700,64735495,5290,5290,5290,5290,0
+20250327,150600,64735495,5290,5290,5290,5290,20
+20250327,150500,64629695,5290,5300,5310,5290,570
+20250327,150400,61609275,5300,5300,5300,5300,99
+20250327,150300,61084575,5290,5290,5290,5290,0
+20250327,150200,61084575,5290,5300,5300,5290,190
+20250327,150100,60077875,5300,5300,5300,5300,144
+20250327,150000,59314675,5305,5305,5305,5300,20
+20250327,145900,59208665,5300,5300,5300,5300,4
+20250327,145800,59187465,5305,5305,5305,5305,0
+20250327,145700,59187465,5305,5300,5305,5300,197
+20250327,145600,58143130,5310,5310,5310,5310,0
+20250327,145500,58143130,5310,5310,5310,5310,0
+20250327,145400,58143130,5310,5310,5310,5310,0
+20250327,145300,58143130,5310,5310,5310,5310,1
+20250327,145200,58137820,5310,5310,5310,5310,3
+20250327,145100,58121890,5310,5310,5310,5310,0
+20250327,145000,58121890,5310,5310,5310,5310,1
+20250327,144900,58116580,5315,5315,5315,5315,0
+20250327,144800,58116580,5315,5315,5315,5315,0
+20250327,144700,58116580,5315,5315,5315,5315,52
+20250327,144600,57840200,5315,5315,5315,5315,174
+20250327,144500,56915390,5320,5320,5320,5320,0
+20250327,144400,56915390,5320,5320,5320,5320,0
+20250327,144300,56915390,5320,5320,5320,5320,0
+20250327,144200,56915390,5320,5320,5320,5320,0
+20250327,144100,56915390,5320,5320,5320,5320,0
+20250327,144000,56915390,5320,5320,5320,5320,29
+20250327,143900,56761110,5320,5320,5320,5320,0
+20250327,143800,56761110,5320,5320,5320,5320,0
+20250327,143700,56761110,5320,5320,5320,5320,0
+20250327,143600,56761110,5320,5320,5320,5320,0
+20250327,143500,56761110,5320,5340,5340,5320,51
+20250327,143400,56488790,5340,5340,5340,5340,0
+20250327,143300,56488790,5340,5340,5340,5340,0
+20250327,143200,56488790,5340,5340,5340,5340,0
+20250327,143100,56488790,5340,5340,5340,5340,0
+20250327,143000,56488790,5340,5340,5340,5340,70
+20250327,142900,56114990,5350,5350,5350,5350,0
+20250327,142800,56114990,5350,5350,5350,5350,0
+20250327,142700,56114990,5350,5350,5350,5350,300
+20250327,142600,54509990,5350,5350,5350,5350,0
+20250327,142500,54509990,5350,5350,5350,5350,0
+20250327,142400,54509990,5350,5350,5350,5350,0
+20250327,142300,54509990,5350,5350,5370,5340,198
+20250327,142200,53450660,5340,5330,5340,5330,312
+20250327,142100,51784700,5320,5320,5320,5320,0
+20250327,142000,51784700,5320,5320,5320,5320,0
+20250327,141900,51784700,5320,5320,5320,5320,0
+20250327,141800,51784700,5320,5320,5320,5320,2
+20250327,141700,51774060,5330,5330,5330,5330,0
+20250327,141600,51774060,5330,5330,5330,5330,0
+20250327,141500,51774060,5330,5330,5330,5330,0
+20250327,141400,51774060,5330,5330,5330,5330,0
+20250327,141300,51774060,5330,5330,5330,5330,0
+20250327,141200,51774060,5330,5330,5330,5330,0
+20250327,141100,51774060,5330,5330,5330,5330,4
+20250327,141000,51752740,5300,5300,5300,5300,0
+20250327,140900,51752740,5300,5300,5300,5300,0
+20250327,140800,51752740,5300,5300,5300,5300,0
+20250327,140700,51752740,5300,5300,5300,5300,0
+20250327,140600,51752740,5300,5340,5340,5300,272
+20250327,140500,50305540,5330,5330,5330,5330,0
+20250327,140400,50305540,5330,5330,5330,5330,0
+20250327,140300,50305540,5330,5330,5330,5330,1
+20250327,140200,50300210,5330,5330,5330,5330,0
+20250327,140100,50300210,5330,5330,5330,5330,0
+20250327,140000,50300210,5330,5330,5330,5330,0
+20250327,135900,50300210,5330,5330,5330,5330,0
+20250327,135800,50300210,5330,5330,5330,5330,0
+20250327,135700,50300210,5330,5330,5330,5330,0
+20250327,135600,50300210,5330,5330,5330,5330,5
+20250327,135500,50273560,5330,5330,5330,5330,5
+20250327,135400,50246910,5340,5340,5340,5340,10
+20250327,135300,50193510,5330,5330,5330,5330,12
+20250327,135200,50129550,5330,5330,5330,5330,0
+20250327,135100,50129550,5330,5330,5330,5330,0
+20250327,135000,50129550,5330,5330,5330,5330,0
+20250327,134900,50129550,5330,5330,5330,5330,2
+20250327,134800,50118890,5320,5320,5320,5320,2
+20250327,134700,50108250,5320,5320,5320,5320,4
+20250327,134600,50086970,5310,5310,5310,5310,178
+20250327,134500,49141790,5310,5310,5310,5310,0
+20250327,134400,49141790,5310,5310,5310,5310,10
+20250327,134300,49088690,5310,5310,5310,5310,1
+20250327,134200,49083380,5310,5310,5310,5310,0
+20250327,134100,49083380,5310,5310,5310,5310,0
+20250327,134000,49083380,5310,5310,5310,5310,0
+20250327,133900,49083380,5310,5310,5310,5310,0
+20250327,133800,49083380,5310,5310,5310,5310,200
+20250327,133700,48021380,5320,5320,5320,5320,10
+20250327,133600,47968180,5310,5310,5310,5310,0
+20250327,133500,47968180,5310,5310,5310,5310,0
+20250327,133400,47968180,5310,5310,5310,5310,0
+20250327,133300,47968180,5310,5310,5310,5310,0
+20250327,133200,47968180,5310,5310,5310,5310,104
+20250327,133100,47415940,5310,5310,5310,5310,30
+20250327,133000,47256640,5300,5300,5300,5300,100
+20250327,132900,46726640,5310,5310,5310,5310,0
+20250327,132800,46726640,5310,5310,5310,5310,0
+20250327,132700,46726640,5310,5310,5310,5310,1
+20250327,132600,46721330,5310,5310,5310,5310,15
+20250327,132500,46641680,5310,5310,5310,5310,0
+20250327,132400,46641680,5310,5310,5310,5310,0
+20250327,132300,46641680,5310,5310,5310,5310,0
+20250327,132200,46641680,5310,5310,5310,5310,0
+20250327,132100,46641680,5310,5310,5310,5310,0
+20250327,132000,46641680,5310,5310,5310,5310,0
+20250327,131900,46641680,5310,5310,5310,5310,0
+20250327,131800,46641680,5310,5310,5310,5310,0
+20250327,131700,46641680,5310,5310,5310,5310,0
+20250327,131600,46641680,5310,5310,5310,5310,0
+20250327,131500,46641680,5310,5310,5310,5310,0
+20250327,131400,46641680,5310,5310,5310,5310,0
+20250327,131300,46641680,5310,5310,5310,5310,1
+20250327,131200,46636370,5310,5310,5310,5310,78
+20250327,131100,46222190,5310,5310,5310,5310,0
+20250327,131000,46222190,5310,5310,5310,5310,35
+20250327,130900,46036340,5310,5310,5310,5310,30
+20250327,130800,45877040,5310,5310,5310,5310,0
+20250327,130700,45877040,5310,5310,5310,5310,0
+20250327,130600,45877040,5310,5310,5310,5310,0
+20250327,130500,45877040,5310,5310,5310,5310,0
+20250327,130400,45877040,5310,5310,5310,5310,0
+20250327,130300,45877040,5310,5310,5310,5310,0
+20250327,130200,45877040,5310,5310,5310,5310,0
+20250327,130100,45877040,5310,5310,5310,5310,0
+20250327,130000,45877040,5310,5310,5310,5310,0
+20250327,125900,45877040,5310,5310,5310,5310,0
+20250327,125800,45877040,5310,5310,5310,5310,20
+20250327,125700,45770840,5310,5310,5310,5310,0
+20250327,125600,45770840,5310,5310,5310,5310,0
+20250327,125500,45770840,5310,5310,5310,5310,0
+20250327,125400,45770840,5310,5310,5310,5310,0
+20250327,125300,45770840,5310,5310,5310,5310,0
+20250327,125200,45770840,5310,5310,5310,5310,0
+20250327,125100,45770840,5310,5310,5310,5310,0
+20250327,125000,45770840,5310,5310,5310,5310,0
+20250327,124900,45770840,5310,5310,5310,5310,0
+20250327,124800,45770840,5310,5310,5310,5310,0
+20250327,124700,45770840,5310,5310,5310,5310,0
+20250327,124600,45770840,5310,5310,5310,5310,0
+20250327,124500,45770840,5310,5310,5310,5310,0
+20250327,124400,45770840,5310,5310,5310,5310,0
+20250327,124300,45770840,5310,5310,5310,5310,0
+20250327,124200,45770840,5310,5310,5310,5310,0
+20250327,124100,45770840,5310,5310,5310,5310,0
+20250327,124000,45770840,5310,5310,5310,5310,0
+20250327,123900,45770840,5310,5310,5310,5310,0
+20250327,123800,45770840,5310,5310,5310,5310,0
+20250327,123700,45770840,5310,5310,5310,5310,0
+20250327,123600,45770840,5310,5310,5310,5310,0
+20250327,123500,45770840,5310,5310,5310,5310,1
+20250327,123400,45765530,5310,5310,5310,5310,0
+20250327,123300,45765530,5310,5310,5310,5310,0
+20250327,123200,45765530,5310,5310,5310,5310,0
+20250327,123100,45765530,5310,5310,5310,5310,0
+20250327,123000,45765530,5310,5310,5310,5310,0
+20250327,122900,45765530,5310,5310,5310,5310,10
+20250327,122800,45712430,5310,5310,5310,5310,0
+20250327,122700,45712430,5310,5310,5310,5310,0
+20250327,122600,45712430,5310,5310,5310,5310,0
+20250327,122500,45712430,5310,5310,5310,5310,10
+20250327,122400,45659330,5320,5320,5320,5320,0
+20250327,122300,45659330,5320,5320,5320,5320,1
+20250327,122200,45654010,5320,5320,5320,5320,0
+20250327,122100,45654010,5320,5320,5320,5320,23
+20250327,122000,45531650,5300,5300,5300,5300,0
+20250327,121900,45531650,5300,5300,5300,5300,30
+20250327,121800,45372650,5300,5300,5300,5300,0
+20250327,121700,45372650,5300,5300,5300,5300,0
+20250327,121600,45372650,5300,5300,5300,5300,0
+20250327,121500,45372650,5300,5300,5300,5300,0
+20250327,121400,45372650,5300,5300,5300,5300,0
+20250327,121300,45372650,5300,5300,5300,5300,4
+20250327,121200,45351450,5320,5320,5320,5320,0
+20250327,121100,45351450,5320,5320,5320,5320,0
+20250327,121000,45351450,5320,5320,5320,5320,1
+20250327,120900,45346130,5320,5320,5320,5320,203
+20250327,120800,44266170,5320,5320,5320,5320,0
+20250327,120700,44266170,5320,5320,5320,5320,1
+20250327,120600,44260850,5310,5310,5310,5310,0
+20250327,120500,44260850,5310,5310,5310,5310,0
+20250327,120400,44260850,5310,5310,5310,5310,1
+20250327,120300,44255540,5310,5310,5310,5310,0
+20250327,120200,44255540,5310,5310,5310,5310,0
+20250327,120100,44255540,5310,5310,5310,5310,0
+20250327,120000,44255540,5310,5310,5310,5310,0
+20250327,115900,44255540,5310,5310,5310,5310,12
+20250327,115800,44191820,5310,5310,5310,5310,0
+20250327,115700,44191820,5310,5310,5310,5310,0
+20250327,115600,44191820,5310,5310,5310,5310,0
+20250327,115500,44191820,5310,5310,5310,5310,0
+20250327,115400,44191820,5310,5310,5310,5310,12
+20250327,115300,44128100,5320,5320,5320,5320,1
+20250327,115200,44122780,5320,5320,5320,5320,0
+20250327,115100,44122780,5320,5320,5320,5320,10
+20250327,115000,44069580,5310,5310,5310,5310,18
+20250327,114900,43974000,5310,5310,5310,5310,10
+20250327,114800,43920900,5310,5310,5310,5310,0
+20250327,114700,43920900,5310,5310,5310,5310,0
+20250327,114600,43920900,5310,5310,5310,5310,0
+20250327,114500,43920900,5310,5310,5310,5310,0
+20250327,114400,43920900,5310,5310,5310,5310,0
+20250327,114300,43920900,5310,5310,5310,5310,50
+20250327,114200,43655400,5280,5290,5290,5280,653
+20250327,114100,40204170,5310,5310,5310,5310,8
+20250327,114000,40161690,5300,5300,5300,5300,0
+20250327,113900,40161690,5300,5300,5300,5300,0
+20250327,113800,40161690,5300,5300,5300,5300,0
+20250327,113700,40161690,5300,5300,5300,5300,225
+20250327,113600,38969190,5290,5290,5290,5290,0
+20250327,113500,38969190,5290,5290,5290,5290,12
+20250327,113400,38905710,5290,5290,5290,5290,100
+20250327,113300,38376710,5290,5290,5290,5290,9
+20250327,113200,38329100,5290,5290,5290,5290,0
+20250327,113100,38329100,5290,5290,5290,5290,0
+20250327,113000,38329100,5290,5290,5290,5290,0
+20250327,112900,38329100,5290,5290,5290,5290,0
+20250327,112800,38329100,5290,5290,5290,5290,0
+20250327,112700,38329100,5290,5290,5290,5290,10
+20250327,112600,38276200,5290,5290,5290,5290,28
+20250327,112500,38128080,5290,5290,5290,5290,1
+20250327,112400,38122790,5290,5290,5290,5290,0
+20250327,112300,38122790,5290,5290,5290,5290,0
+20250327,112200,38122790,5290,5290,5290,5290,0
+20250327,112100,38122790,5290,5290,5290,5290,0
+20250327,112000,38122790,5290,5290,5290,5290,0
+20250327,111900,38122790,5290,5290,5290,5290,0
+20250327,111800,38122790,5290,5290,5290,5290,0
+20250327,111700,38122790,5290,5290,5290,5290,0
+20250327,111600,38122790,5290,5290,5290,5290,0
+20250327,111500,38122790,5290,5290,5290,5290,2
+20250327,111400,38112210,5290,5290,5290,5290,0
+20250327,111300,38112210,5290,5290,5290,5290,1
+20250327,111200,38106920,5280,5280,5280,5280,62
+20250327,111100,37779560,5280,5280,5280,5280,0
+20250327,111000,37779560,5280,5280,5280,5280,0
+20250327,110900,37779560,5280,5280,5280,5280,0
+20250327,110800,37779560,5280,5280,5280,5280,0
+20250327,110700,37779560,5280,5280,5280,5280,0
+20250327,110600,37779560,5280,5280,5280,5280,0
+20250327,110500,37779560,5280,5280,5280,5280,0
+20250327,110400,37779560,5280,5280,5280,5280,193
+20250327,110300,36760520,5280,5280,5280,5280,0
+20250327,110200,36760520,5280,5280,5280,5280,0
+20250327,110100,36760520,5280,5280,5280,5270,1460
+20250327,110000,29059710,5290,5290,5290,5290,0
+20250327,105900,29059710,5290,5290,5290,5290,0
+20250327,105800,29059710,5290,5290,5290,5290,370
+20250327,105700,27102410,5300,5300,5300,5300,0
+20250327,105600,27102410,5300,5300,5300,5300,0
+20250327,105500,27102410,5300,5300,5300,5300,0
+20250327,105400,27102410,5300,5300,5300,5300,59
+20250327,105300,26789710,5310,5310,5310,5310,10
+20250327,105200,26736610,5300,5300,5300,5300,0
+20250327,105100,26736610,5300,5300,5300,5300,0
+20250327,105000,26736610,5300,5300,5300,5300,65
+20250327,104900,26392110,5300,5300,5300,5300,0
+20250327,104800,26392110,5300,5300,5300,5300,280
+20250327,104700,24908110,5300,5320,5320,5300,25
+20250327,104600,24775410,5330,5330,5330,5330,0
+20250327,104500,24775410,5330,5330,5330,5330,0
+20250327,104400,24775410,5330,5330,5330,5330,0
+20250327,104300,24775410,5330,5330,5330,5330,0
+20250327,104200,24775410,5330,5330,5330,5330,0
+20250327,104100,24775410,5330,5330,5330,5330,0
+20250327,104000,24775410,5330,5330,5330,5330,0
+20250327,103900,24775410,5330,5330,5330,5330,0
+20250327,103800,24775410,5330,5330,5330,5330,0
+20250327,103700,24775410,5330,5330,5330,5330,0
+20250327,103600,24775410,5330,5330,5330,5330,0
+20250327,103500,24775410,5330,5330,5330,5330,0
+20250327,103400,24775410,5330,5330,5330,5330,0
+20250327,103300,24775410,5330,5330,5330,5330,0
+20250327,103200,24775410,5330,5330,5330,5330,0
+20250327,103100,24775410,5330,5330,5330,5330,6
+20250327,103000,24743430,5320,5320,5320,5320,0
+20250327,102900,24743430,5320,5320,5320,5320,70
+20250327,102800,24371030,5310,5310,5310,5310,0
+20250327,102700,24371030,5310,5310,5310,5310,18
+20250327,102600,24275450,5310,5310,5310,5310,2
+20250327,102500,24264830,5310,5310,5310,5310,0
+20250327,102400,24264830,5310,5310,5310,5310,0
+20250327,102300,24264830,5310,5310,5310,5310,338
+20250327,102200,22470050,5310,5310,5310,5310,0
+20250327,102100,22470050,5310,5310,5310,5310,62
+20250327,102000,22140830,5320,5320,5320,5320,0
+20250327,101900,22140830,5320,5320,5320,5320,0
+20250327,101800,22140830,5320,5320,5320,5320,1
+20250327,101700,22135510,5320,5320,5320,5320,0
+20250327,101600,22135510,5320,5320,5320,5320,0
+20250327,101500,22135510,5320,5320,5320,5320,0
+20250327,101400,22135510,5320,5320,5320,5320,0
+20250327,101300,22135510,5320,5320,5320,5320,80
+20250327,101200,21709910,5320,5320,5320,5320,0
+20250327,101100,21709910,5320,5320,5320,5320,0
+20250327,101000,21709910,5320,5320,5320,5320,0
+20250327,100900,21709910,5320,5320,5320,5320,0
+20250327,100800,21709910,5320,5320,5320,5320,0
+20250327,100700,21709910,5320,5320,5320,5320,6
+20250327,100600,21677990,5330,5330,5330,5330,0
+20250327,100500,21677990,5330,5330,5330,5330,484
+20250327,100400,19098270,5330,5330,5330,5330,0
+20250327,100300,19098270,5330,5340,5340,5330,25
+20250327,100200,18965010,5330,5330,5330,5330,0
+20250327,100100,18965010,5330,5330,5330,5330,0
+20250327,100000,18965010,5330,5330,5330,5330,0
+20250327,095900,18965010,5330,5330,5330,5330,33
+20250327,095800,18789120,5330,5330,5330,5330,52
+20250327,095700,18511960,5330,5330,5330,5330,0
+20250327,095600,18511960,5330,5330,5330,5330,8
+20250327,095500,18469320,5350,5350,5350,5350,200
+20250327,095400,17399320,5350,5350,5350,5350,0
+20250327,095300,17399320,5350,5350,5350,5350,0
+20250327,095200,17399320,5350,5350,5350,5350,0
+20250327,095100,17399320,5350,5350,5350,5350,0
+20250327,095000,17399320,5350,5350,5350,5350,0
+20250327,094900,17399320,5350,5340,5350,5340,10
+20250327,094800,17345880,5350,5350,5350,5350,0
+20250327,094700,17345880,5350,5350,5350,5350,0
+20250327,094600,17345880,5350,5350,5350,5350,0
+20250327,094500,17345880,5350,5350,5350,5350,21
+20250327,094400,17233530,5350,5350,5350,5350,1
+20250327,094300,17228180,5340,5340,5340,5340,1
+20250327,094200,17222840,5350,5350,5350,5350,0
+20250327,094100,17222840,5350,5350,5350,5350,0
+20250327,094000,17222840,5350,5350,5350,5350,0
+20250327,093900,17222840,5350,5350,5350,5350,0
+20250327,093800,17222840,5350,5350,5350,5350,0
+20250327,093700,17222840,5350,5350,5350,5350,30
+20250327,093600,17062340,5350,5350,5350,5350,0
+20250327,093500,17062340,5350,5350,5350,5350,1
+20250327,093400,17056990,5330,5330,5330,5330,0
+20250327,093300,17056990,5330,5330,5330,5330,0
+20250327,093200,17056990,5330,5330,5330,5330,0
+20250327,093100,17056990,5330,5330,5330,5330,0
+20250327,093000,17056990,5330,5330,5330,5330,0
+20250327,092900,17056990,5330,5330,5330,5330,0
+20250327,092800,17056990,5330,5330,5330,5330,0
+20250327,092700,17056990,5330,5330,5330,5330,0
+20250327,092600,17056990,5330,5330,5330,5330,0
+20250327,092500,17056990,5330,5330,5330,5330,0
+20250327,092400,17056990,5330,5330,5330,5330,1
+20250327,092300,17051660,5330,5330,5330,5330,0
+20250327,092200,17051660,5330,5330,5330,5330,0
+20250327,092100,17051660,5330,5330,5330,5330,0
+20250327,092000,17051660,5330,5330,5330,5330,20
+20250327,091900,16945060,5320,5320,5320,5320,106
+20250327,091800,16381140,5320,5340,5350,5320,512
+20250327,091700,13656820,5350,5350,5350,5350,0
+20250327,091600,13656820,5350,5350,5350,5350,2
+20250327,091500,13646120,5350,5350,5350,5350,4
+20250327,091400,13624720,5370,5370,5370,5370,0
+20250327,091300,13624720,5370,5370,5370,5370,0
+20250327,091200,13624720,5370,5320,5370,5320,440
+20250327,091100,11264490,5310,5310,5310,5310,203
+20250327,091000,10186560,5280,5310,5310,5280,104
+20250327,090900,9634410,5310,5310,5310,5310,40
+20250327,090800,9422010,5320,5320,5320,5320,0
+20250327,090700,9422010,5320,5290,5320,5290,32
+20250327,090600,9252700,5300,5300,5300,5300,101
+20250327,090500,8717400,5310,5320,5320,5310,649
+20250327,090400,5271190,5320,5320,5320,5320,0
+20250327,090300,5271190,5320,5320,5320,5320,127
+20250327,090200,4595550,5320,5320,5320,5320,0
+20250327,090100,4595550,5320,5320,5320,5310,423
+20250327,090000,2345200,5330,5330,5330,5330,440

475660/min/candle-20250328.csv

@@ -0,0 +1,773 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,215100,84723740,5380,5380,5380,5380,99
+20250328,215000,84723740,5380,5380,5380,5380,0
+20250328,214900,84723740,5380,5380,5380,5380,0
+20250328,214800,84723740,5380,5380,5380,5380,0
+20250328,214700,84723740,5380,5380,5380,5380,0
+20250328,214600,84723740,5380,5380,5380,5380,0
+20250328,214500,84723740,5380,5380,5380,5380,0
+20250328,214400,84723740,5380,5380,5380,5380,0
+20250328,214300,84723740,5380,5380,5380,5380,0
+20250328,214200,84723740,5380,5380,5380,5380,0
+20250328,214100,84723740,5380,5380,5380,5380,0
+20250328,214000,84723740,5380,5380,5380,5380,0
+20250328,213900,84723740,5380,5380,5380,5380,0
+20250328,213800,84723740,5380,5380,5380,5380,0
+20250328,213700,84723740,5380,5380,5380,5380,0
+20250328,213600,84723740,5380,5380,5380,5380,0
+20250328,213500,84723740,5380,5380,5380,5380,0
+20250328,213400,84723740,5380,5380,5380,5380,0
+20250328,213300,84723740,5380,5380,5380,5380,0
+20250328,213200,84723740,5380,5380,5380,5380,0
+20250328,213100,84723740,5380,5380,5380,5380,0
+20250328,213000,84723740,5380,5380,5380,5380,0
+20250328,212900,84723740,5380,5380,5380,5380,0
+20250328,212800,84723740,5380,5380,5380,5380,0
+20250328,212700,84723740,5380,5380,5380,5380,0
+20250328,212600,84723740,5380,5380,5380,5380,0
+20250328,212500,84723740,5380,5380,5380,5380,0
+20250328,212400,84723740,5380,5380,5380,5380,0
+20250328,212300,84723740,5380,5380,5380,5380,0
+20250328,212200,84723740,5380,5380,5380,5380,0
+20250328,212100,84723740,5380,5380,5380,5380,99
+20250328,212000,84723740,5380,5380,5380,5380,0
+20250328,211900,84723740,5380,5380,5380,5380,0
+20250328,211800,84723740,5380,5380,5380,5380,0
+20250328,211700,84723740,5380,5380,5380,5380,0
+20250328,211600,84723740,5380,5380,5380,5380,0
+20250328,211500,84723740,5380,5380,5380,5380,0
+20250328,211400,84723740,5380,5380,5380,5380,0
+20250328,211300,84723740,5380,5380,5380,5380,0
+20250328,211200,84723740,5380,5380,5380,5380,0
+20250328,211100,84723740,5380,5380,5380,5380,0
+20250328,211000,84723740,5380,5380,5380,5380,0
+20250328,210900,84723740,5380,5380,5380,5380,0
+20250328,210800,84723740,5380,5380,5380,5380,0
+20250328,210700,84723740,5380,5380,5380,5380,0
+20250328,210600,84723740,5380,5380,5380,5380,0
+20250328,210500,84723740,5380,5380,5380,5380,0
+20250328,210400,84723740,5380,5380,5380,5380,0
+20250328,210300,84723740,5380,5380,5380,5380,0
+20250328,210200,84723740,5380,5380,5380,5380,0
+20250328,210100,84723740,5380,5380,5380,5380,0
+20250328,210000,84723740,5380,5380,5380,5380,0
+20250328,205900,84723740,5380,5380,5380,5380,0
+20250328,205800,84723740,5380,5380,5380,5380,0
+20250328,205700,84723740,5380,5380,5380,5380,0
+20250328,205600,84723740,5380,5380,5380,5380,0
+20250328,205500,84723740,5380,5380,5380,5380,0
+20250328,205400,84723740,5380,5380,5380,5380,0
+20250328,205300,84723740,5380,5380,5380,5380,0
+20250328,205200,84723740,5380,5380,5380,5380,0
+20250328,205100,84723740,5380,5380,5380,5380,99
+20250328,205000,84723740,5380,5380,5380,5380,0
+20250328,204900,84723740,5380,5380,5380,5380,0
+20250328,204800,84723740,5380,5380,5380,5380,0
+20250328,204700,84723740,5380,5380,5380,5380,0
+20250328,204600,84723740,5380,5380,5380,5380,0
+20250328,204500,84723740,5380,5380,5380,5380,0
+20250328,204400,84723740,5380,5380,5380,5380,0
+20250328,204300,84723740,5380,5380,5380,5380,0
+20250328,204200,84723740,5380,5380,5380,5380,0
+20250328,204100,84723740,5380,5380,5380,5380,0
+20250328,204000,84723740,5380,5380,5380,5380,0
+20250328,203900,84723740,5380,5380,5380,5380,0
+20250328,203800,84723740,5380,5380,5380,5380,0
+20250328,203700,84723740,5380,5380,5380,5380,0
+20250328,203600,84723740,5380,5380,5380,5380,0
+20250328,203500,84723740,5380,5380,5380,5380,0
+20250328,203400,84723740,5380,5380,5380,5380,0
+20250328,203300,84723740,5380,5380,5380,5380,0
+20250328,203200,84723740,5380,5380,5380,5380,0
+20250328,203100,84723740,5380,5380,5380,5380,0
+20250328,203000,84723740,5380,5380,5380,5380,0
+20250328,202900,84723740,5380,5380,5380,5380,0
+20250328,202800,84723740,5380,5380,5380,5380,0
+20250328,202700,84723740,5380,5380,5380,5380,0
+20250328,202600,84723740,5380,5380,5380,5380,0
+20250328,202500,84723740,5380,5380,5380,5380,0
+20250328,202400,84723740,5380,5380,5380,5380,0
+20250328,202300,84723740,5380,5380,5380,5380,0
+20250328,202200,84723740,5380,5380,5380,5380,0
+20250328,202100,84723740,5380,5380,5380,5380,99
+20250328,202000,84723740,5380,5380,5380,5380,0
+20250328,201900,84723740,5380,5380,5380,5380,0
+20250328,201800,84723740,5380,5380,5380,5380,0
+20250328,201700,84723740,5380,5380,5380,5380,0
+20250328,201600,84723740,5380,5380,5380,5380,0
+20250328,201500,84723740,5380,5380,5380,5380,0
+20250328,201400,84723740,5380,5380,5380,5380,0
+20250328,201300,84723740,5380,5380,5380,5380,0
+20250328,201200,84723740,5380,5380,5380,5380,0
+20250328,201100,84723740,5380,5380,5380,5380,0
+20250328,201000,84723740,5380,5380,5380,5380,0
+20250328,200900,84723740,5380,5380,5380,5380,0
+20250328,200800,84723740,5380,5380,5380,5380,0
+20250328,200700,84723740,5380,5380,5380,5380,0
+20250328,200600,84723740,5380,5380,5380,5380,0
+20250328,200500,84723740,5380,5380,5380,5380,0
+20250328,200400,84723740,5380,5380,5380,5380,0
+20250328,200300,84723740,5380,5380,5380,5380,0
+20250328,200200,84723740,5380,5380,5380,5380,0
+20250328,200100,84723740,5380,5380,5380,5380,0
+20250328,200000,84723740,5380,5380,5380,5380,0
+20250328,195900,84723740,5380,5380,5380,5380,0
+20250328,195800,84723740,5380,5380,5380,5380,0
+20250328,195700,84723740,5380,5380,5380,5380,0
+20250328,195600,84723740,5380,5380,5380,5380,0
+20250328,195500,84723740,5380,5380,5380,5380,0
+20250328,195400,84723740,5380,5380,5380,5380,0
+20250328,195300,84723740,5380,5380,5380,5380,0
+20250328,195200,84723740,5380,5380,5380,5380,0
+20250328,195100,84723740,5380,5380,5380,5380,99
+20250328,195000,84723740,5380,5380,5380,5380,0
+20250328,194900,84723740,5380,5380,5380,5380,0
+20250328,194800,84723740,5380,5380,5380,5380,0
+20250328,194700,84723740,5380,5380,5380,5380,0
+20250328,194600,84723740,5380,5380,5380,5380,0
+20250328,194500,84723740,5380,5380,5380,5380,0
+20250328,194400,84723740,5380,5380,5380,5380,0
+20250328,194300,84723740,5380,5380,5380,5380,0
+20250328,194200,84723740,5380,5380,5380,5380,0
+20250328,194100,84723740,5380,5380,5380,5380,0
+20250328,194000,84723740,5380,5380,5380,5380,0
+20250328,193900,84723740,5380,5380,5380,5380,0
+20250328,193800,84723740,5380,5380,5380,5380,0
+20250328,193700,84723740,5380,5380,5380,5380,0
+20250328,193600,84723740,5380,5380,5380,5380,0
+20250328,193500,84723740,5380,5380,5380,5380,0
+20250328,193400,84723740,5380,5380,5380,5380,0
+20250328,193300,84723740,5380,5380,5380,5380,0
+20250328,193200,84723740,5380,5380,5380,5380,0
+20250328,193100,84723740,5380,5380,5380,5380,0
+20250328,193000,84723740,5380,5380,5380,5380,0
+20250328,192900,84723740,5380,5380,5380,5380,0
+20250328,192800,84723740,5380,5380,5380,5380,0
+20250328,192700,84723740,5380,5380,5380,5380,0
+20250328,192600,84723740,5380,5380,5380,5380,0
+20250328,192500,84723740,5380,5380,5380,5380,0
+20250328,192400,84723740,5380,5380,5380,5380,0
+20250328,192300,84723740,5380,5380,5380,5380,0
+20250328,192200,84723740,5380,5380,5380,5380,0
+20250328,192100,84723740,5380,5380,5380,5380,99
+20250328,192000,84723740,5380,5380,5380,5380,0
+20250328,191900,84723740,5380,5380,5380,5380,0
+20250328,191800,84723740,5380,5380,5380,5380,0
+20250328,191700,84723740,5380,5380,5380,5380,0
+20250328,191600,84723740,5380,5380,5380,5380,0
+20250328,191500,84723740,5380,5380,5380,5380,0
+20250328,191400,84723740,5380,5380,5380,5380,0
+20250328,191300,84723740,5380,5380,5380,5380,0
+20250328,191200,84723740,5380,5380,5380,5380,0
+20250328,191100,84723740,5380,5380,5380,5380,0
+20250328,191000,84723740,5380,5380,5380,5380,0
+20250328,190900,84723740,5380,5380,5380,5380,0
+20250328,190800,84723740,5380,5380,5380,5380,0
+20250328,190700,84723740,5380,5380,5380,5380,0
+20250328,190600,84723740,5380,5380,5380,5380,0
+20250328,190500,84723740,5380,5380,5380,5380,0
+20250328,190400,84723740,5380,5380,5380,5380,0
+20250328,190300,84723740,5380,5380,5380,5380,0
+20250328,190200,84723740,5380,5380,5380,5380,0
+20250328,190100,84723740,5380,5380,5380,5380,0
+20250328,190000,84723740,5380,5380,5380,5380,0
+20250328,185900,84723740,5380,5380,5380,5380,0
+20250328,185800,84723740,5380,5380,5380,5380,0
+20250328,185700,84723740,5380,5380,5380,5380,0
+20250328,185600,84723740,5380,5380,5380,5380,0
+20250328,185500,84723740,5380,5380,5380,5380,0
+20250328,185400,84723740,5380,5380,5380,5380,0
+20250328,185300,84723740,5380,5380,5380,5380,0
+20250328,185200,84723740,5380,5380,5380,5380,0
+20250328,185100,84723740,5380,5380,5380,5380,99
+20250328,185000,84723740,5380,5380,5380,5380,0
+20250328,184900,84723740,5380,5380,5380,5380,0
+20250328,184800,84723740,5380,5380,5380,5380,0
+20250328,184700,84723740,5380,5380,5380,5380,0
+20250328,184600,84723740,5380,5380,5380,5380,0
+20250328,184500,84723740,5380,5380,5380,5380,0
+20250328,184400,84723740,5380,5380,5380,5380,0
+20250328,184300,84723740,5380,5380,5380,5380,0
+20250328,184200,84723740,5380,5380,5380,5380,0
+20250328,184100,84723740,5380,5380,5380,5380,0
+20250328,184000,84723740,5380,5380,5380,5380,0
+20250328,183900,84723740,5380,5380,5380,5380,0
+20250328,183800,84723740,5380,5380,5380,5380,0
+20250328,183700,84723740,5380,5380,5380,5380,0
+20250328,183600,84723740,5380,5380,5380,5380,0
+20250328,183500,84723740,5380,5380,5380,5380,0
+20250328,183400,84723740,5380,5380,5380,5380,0
+20250328,183300,84723740,5380,5380,5380,5380,0
+20250328,183200,84723740,5380,5380,5380,5380,0
+20250328,183100,84723740,5380,5380,5380,5380,0
+20250328,183000,84723740,5380,5380,5380,5380,0
+20250328,182900,84723740,5380,5380,5380,5380,0
+20250328,182800,84723740,5380,5380,5380,5380,0
+20250328,182700,84723740,5380,5380,5380,5380,0
+20250328,182600,84723740,5380,5380,5380,5380,0
+20250328,182500,84723740,5380,5380,5380,5380,0
+20250328,182400,84723740,5380,5380,5380,5380,0
+20250328,182300,84723740,5380,5380,5380,5380,0
+20250328,182200,84723740,5380,5380,5380,5380,0
+20250328,182100,84723740,5380,5380,5380,5380,99
+20250328,182000,84723740,5380,5380,5380,5380,0
+20250328,181900,84723740,5380,5380,5380,5380,0
+20250328,181800,84723740,5380,5380,5380,5380,0
+20250328,181700,84723740,5380,5380,5380,5380,0
+20250328,181600,84723740,5380,5380,5380,5380,0
+20250328,181500,84723740,5380,5380,5380,5380,0
+20250328,181400,84723740,5380,5380,5380,5380,0
+20250328,181300,84723740,5380,5380,5380,5380,0
+20250328,181200,84723740,5380,5380,5380,5380,0
+20250328,181100,84723740,5380,5380,5380,5380,0
+20250328,181000,84723740,5380,5380,5380,5380,0
+20250328,180900,84723740,5380,5380,5380,5380,0
+20250328,180800,84723740,5380,5380,5380,5380,0
+20250328,180700,84723740,5380,5380,5380,5380,0
+20250328,180600,84723740,5380,5380,5380,5380,0
+20250328,180500,84723740,5380,5380,5380,5380,0
+20250328,180400,84723740,5380,5380,5380,5380,0
+20250328,180300,84723740,5380,5380,5380,5380,0
+20250328,180200,84723740,5380,5380,5380,5380,0
+20250328,180100,84723740,5380,5380,5380,5380,0
+20250328,180000,84723740,5380,5380,5380,5380,0
+20250328,175900,84723740,5380,5380,5380,5380,0
+20250328,175800,84723740,5380,5380,5380,5380,0
+20250328,175700,84723740,5380,5380,5380,5380,0
+20250328,175600,84723740,5380,5380,5380,5380,0
+20250328,175500,84723740,5380,5380,5380,5380,0
+20250328,175400,84723740,5380,5380,5380,5380,0
+20250328,175300,84723740,5380,5380,5380,5380,0
+20250328,175200,84723740,5380,5380,5380,5380,0
+20250328,175100,84723740,5380,5380,5380,5380,99
+20250328,175000,84723740,5380,5380,5380,5380,0
+20250328,174900,84723740,5380,5380,5380,5380,0
+20250328,174800,84723740,5380,5380,5380,5380,0
+20250328,174700,84723740,5380,5380,5380,5380,0
+20250328,174600,84723740,5380,5380,5380,5380,0
+20250328,174500,84723740,5380,5380,5380,5380,0
+20250328,174400,84723740,5380,5380,5380,5380,0
+20250328,174300,84723740,5380,5380,5380,5380,0
+20250328,174200,84723740,5380,5380,5380,5380,0
+20250328,174100,84723740,5380,5380,5380,5380,0
+20250328,174000,84723740,5380,5380,5380,5380,0
+20250328,173900,84723740,5380,5380,5380,5380,0
+20250328,173800,84723740,5380,5380,5380,5380,0
+20250328,173700,84723740,5380,5380,5380,5380,0
+20250328,173600,84723740,5380,5380,5380,5380,0
+20250328,173500,84723740,5380,5380,5380,5380,0
+20250328,173400,84723740,5380,5380,5380,5380,0
+20250328,173300,84723740,5380,5380,5380,5380,0
+20250328,173200,84723740,5380,5380,5380,5380,0
+20250328,173100,84723740,5380,5380,5380,5380,0
+20250328,173000,84723740,5380,5380,5380,5380,0
+20250328,172900,84723740,5380,5380,5380,5380,0
+20250328,172800,84723740,5380,5380,5380,5380,0
+20250328,172700,84723740,5380,5380,5380,5380,0
+20250328,172600,84723740,5380,5380,5380,5380,0
+20250328,172500,84723740,5380,5380,5380,5380,0
+20250328,172400,84723740,5380,5380,5380,5380,0
+20250328,172300,84723740,5380,5380,5380,5380,0
+20250328,172200,84723740,5380,5380,5380,5380,0
+20250328,172100,84723740,5380,5380,5380,5380,99
+20250328,172000,84723740,5380,5380,5380,5380,0
+20250328,171900,84723740,5380,5380,5380,5380,0
+20250328,171800,84723740,5380,5380,5380,5380,0
+20250328,171700,84723740,5380,5380,5380,5380,0
+20250328,171600,84723740,5380,5380,5380,5380,0
+20250328,171500,84723740,5380,5380,5380,5380,0
+20250328,171400,84723740,5380,5380,5380,5380,0
+20250328,171300,84723740,5380,5380,5380,5380,0
+20250328,171200,84723740,5380,5380,5380,5380,0
+20250328,171100,84723740,5380,5380,5380,5380,0
+20250328,171000,84723740,5380,5380,5380,5380,0
+20250328,170900,84723740,5380,5380,5380,5380,0
+20250328,170800,84723740,5380,5380,5380,5380,0
+20250328,170700,84723740,5380,5380,5380,5380,0
+20250328,170600,84723740,5380,5380,5380,5380,0
+20250328,170500,84723740,5380,5380,5380,5380,0
+20250328,170400,84723740,5380,5380,5380,5380,0
+20250328,170300,84723740,5380,5380,5380,5380,0
+20250328,170200,84723740,5380,5380,5380,5380,0
+20250328,170100,84723740,5380,5380,5380,5380,0
+20250328,170000,84723740,5380,5380,5380,5380,0
+20250328,165900,84723740,5380,5380,5380,5380,0
+20250328,165800,84723740,5380,5380,5380,5380,0
+20250328,165700,84723740,5380,5380,5380,5380,0
+20250328,165600,84723740,5380,5380,5380,5380,0
+20250328,165500,84723740,5380,5380,5380,5380,0
+20250328,165400,84723740,5380,5380,5380,5380,0
+20250328,165300,84723740,5380,5380,5380,5380,0
+20250328,165200,84723740,5380,5380,5380,5380,0
+20250328,165100,84723740,5380,5380,5380,5380,99
+20250328,165000,84723740,5380,5380,5380,5380,0
+20250328,164900,84723740,5380,5380,5380,5380,0
+20250328,164800,84723740,5380,5380,5380,5380,0
+20250328,164700,84723740,5380,5380,5380,5380,0
+20250328,164600,84723740,5380,5380,5380,5380,0
+20250328,164500,84723740,5380,5380,5380,5380,0
+20250328,164400,84723740,5380,5380,5380,5380,0
+20250328,164300,84723740,5380,5380,5380,5380,0
+20250328,164200,84723740,5380,5380,5380,5380,0
+20250328,164100,84723740,5380,5380,5380,5380,0
+20250328,164000,84723740,5380,5380,5380,5380,0
+20250328,163900,84723740,5380,5380,5380,5380,0
+20250328,163800,84723740,5380,5380,5380,5380,0
+20250328,163700,84723740,5380,5380,5380,5380,0
+20250328,163600,84723740,5380,5380,5380,5380,0
+20250328,163500,84723740,5380,5380,5380,5380,0
+20250328,163400,84723740,5380,5380,5380,5380,0
+20250328,163300,84723740,5380,5380,5380,5380,0
+20250328,163200,84723740,5380,5380,5380,5380,0
+20250328,163100,84723740,5380,5380,5380,5380,0
+20250328,163000,84723740,5380,5380,5380,5380,0
+20250328,162900,84723740,5380,5380,5380,5380,0
+20250328,162800,84723740,5380,5380,5380,5380,0
+20250328,162700,84723740,5380,5380,5380,5380,0
+20250328,162600,84723740,5380,5380,5380,5380,0
+20250328,162500,84723740,5380,5380,5380,5380,0
+20250328,162400,84723740,5380,5380,5380,5380,0
+20250328,162300,84723740,5380,5380,5380,5380,0
+20250328,162200,84723740,5380,5380,5380,5380,0
+20250328,162100,84723740,5380,5380,5380,5380,99
+20250328,162000,84723740,5380,5380,5380,5380,0
+20250328,161900,84723740,5380,5380,5380,5380,0
+20250328,161800,84723740,5380,5380,5380,5380,0
+20250328,161700,84723740,5380,5380,5380,5380,0
+20250328,161600,84723740,5380,5380,5380,5380,0
+20250328,161500,84723740,5380,5380,5380,5380,0
+20250328,161400,84723740,5380,5380,5380,5380,0
+20250328,161300,84723740,5380,5380,5380,5380,0
+20250328,161200,84723740,5380,5380,5380,5380,0
+20250328,161100,84723740,5380,5380,5380,5380,0
+20250328,161000,84723740,5380,5380,5380,5380,0
+20250328,160900,84723740,5380,5380,5380,5380,0
+20250328,160800,84723740,5380,5380,5380,5380,0
+20250328,160700,84723740,5380,5380,5380,5380,0
+20250328,160600,84723740,5380,5380,5380,5380,0
+20250328,160500,84723740,5380,5380,5380,5380,0
+20250328,160400,84723740,5380,5380,5380,5380,0
+20250328,160300,84723740,5380,5380,5380,5380,0
+20250328,160200,84723740,5380,5380,5380,5380,0
+20250328,160100,84723740,5380,5380,5380,5380,0
+20250328,160000,84723740,5380,5380,5380,5380,0
+20250328,155900,84723740,5380,5380,5380,5380,0
+20250328,155800,84723740,5380,5380,5380,5380,0
+20250328,155700,84723740,5380,5380,5380,5380,0
+20250328,155600,84723740,5380,5380,5380,5380,0
+20250328,155500,84723740,5380,5380,5380,5380,0
+20250328,155400,84723740,5380,5380,5380,5380,0
+20250328,155300,84723740,5380,5380,5380,5380,0
+20250328,155200,84723740,5380,5380,5380,5380,0
+20250328,155100,84723740,5380,5380,5380,5380,99
+20250328,155000,84723740,5380,5380,5380,5380,0
+20250328,154900,84723740,5380,5380,5380,5380,0
+20250328,154800,84723740,5380,5380,5380,5380,0
+20250328,154700,84723740,5380,5380,5380,5380,0
+20250328,154600,84723740,5380,5380,5380,5380,0
+20250328,154500,84723740,5380,5380,5380,5380,0
+20250328,154400,84723740,5380,5380,5380,5380,0
+20250328,154300,84723740,5380,5380,5380,5380,0
+20250328,154200,84723740,5380,5380,5380,5380,0
+20250328,154100,84723740,5380,5380,5380,5380,0
+20250328,154000,84723740,5380,5380,5380,5380,0
+20250328,153900,84723740,5380,5380,5380,5380,0
+20250328,153800,84723740,5380,5380,5380,5380,0
+20250328,153700,84723740,5380,5380,5380,5380,0
+20250328,153600,84723740,5380,5380,5380,5380,0
+20250328,153500,84723740,5380,5380,5380,5380,0
+20250328,153400,84723740,5380,5380,5380,5380,0
+20250328,153300,84723740,5380,5380,5380,5380,0
+20250328,153200,84723740,5380,5380,5380,5380,0
+20250328,153100,84723740,5380,5380,5380,5380,0
+20250328,153000,84723740,5380,5380,5380,5380,99
+20250328,152900,84191120,5340,5340,5340,5340,0
+20250328,152800,84191120,5340,5340,5340,5340,0
+20250328,152700,84191120,5340,5340,5340,5340,0
+20250328,152600,84191120,5340,5340,5340,5340,0
+20250328,152500,84191120,5340,5340,5340,5340,0
+20250328,152400,84191120,5340,5340,5340,5340,0
+20250328,152300,84191120,5340,5340,5340,5340,0
+20250328,152200,84191120,5340,5340,5340,5340,0
+20250328,152100,84191120,5340,5340,5340,5340,0
+20250328,152000,84191120,5340,5340,5340,5340,0
+20250328,151900,84191120,5340,5380,5380,5340,10
+20250328,151800,84137360,5370,5370,5370,5340,1034
+20250328,151700,78585110,5360,5360,5360,5360,22
+20250328,151600,78467190,5360,5360,5360,5360,22
+20250328,151500,78349270,5360,5360,5360,5360,29
+20250328,151400,78193830,5370,5350,5370,5350,1026
+20250328,151300,72699610,5370,5340,5370,5340,44
+20250328,151200,72463990,5370,5370,5370,5370,22
+20250328,151100,72345850,5370,5370,5370,5370,0
+20250328,151000,72345850,5370,5370,5380,5370,32
+20250328,150900,72173930,5370,5330,5370,5280,1026
+20250328,150800,66678240,5260,5320,5320,5260,600
+20250328,150700,63516250,5310,5310,5310,5310,23
+20250328,150600,63394120,5330,5330,5330,5330,22
+20250328,150500,63276860,5320,5290,5320,5290,63
+20250328,150400,62942270,5300,5300,5300,5300,111
+20250328,150300,62353970,5300,5300,5300,5300,22
+20250328,150200,62237370,5300,5300,5300,5300,72
+20250328,150100,61855770,5300,5300,5300,5300,1
+20250328,150000,61850470,5270,5270,5270,5270,0
+20250328,145900,61850470,5270,5270,5270,5270,5
+20250328,145800,61824120,5270,5290,5290,5270,115
+20250328,145700,61217470,5300,5300,5300,5300,22
+20250328,145600,61100870,5290,5300,5300,5290,33
+20250328,145500,60926080,5300,5300,5320,5300,65
+20250328,145400,60581140,5320,5320,5320,5320,22
+20250328,145300,60464100,5320,5310,5320,5310,27
+20250328,145200,60320510,5310,5310,5310,5310,17
+20250328,145100,60230240,5310,5310,5310,5310,22
+20250328,145000,60113420,5310,5310,5310,5310,22
+20250328,144900,59996600,5300,5300,5300,5300,22
+20250328,144800,59880000,5300,5300,5300,5300,26
+20250328,144700,59742200,5300,5300,5300,5300,0
+20250328,144600,59742200,5300,5300,5300,5300,0
+20250328,144500,59742200,5300,5300,5300,5300,0
+20250328,144400,59742200,5300,5300,5300,5300,1
+20250328,144300,59736900,5290,5290,5290,5290,10
+20250328,144200,59684000,5290,5290,5290,5290,8
+20250328,144100,59641680,5260,5290,5290,5260,78
+20250328,144000,59230920,5260,5260,5260,5260,1
+20250328,143900,59225660,5260,5280,5280,5260,334
+20250328,143800,57468060,5290,5290,5290,5290,0
+20250328,143700,57468060,5290,5290,5290,5290,7
+20250328,143600,57431030,5290,5290,5290,5290,7
+20250328,143500,57394000,5270,5270,5270,5270,220
+20250328,143400,56234600,5280,5280,5280,5280,0
+20250328,143300,56234600,5280,5290,5290,5280,45
+20250328,143200,55996760,5290,5290,5290,5290,30
+20250328,143100,55838060,5330,5330,5330,5330,0
+20250328,143000,55838060,5330,5330,5330,5330,0
+20250328,142900,55838060,5330,5330,5330,5330,0
+20250328,142800,55838060,5330,5330,5330,5330,0
+20250328,142700,55838060,5330,5330,5330,5330,0
+20250328,142600,55838060,5330,5330,5330,5330,0
+20250328,142500,55838060,5330,5330,5330,5330,0
+20250328,142400,55838060,5330,5330,5330,5330,0
+20250328,142300,55838060,5330,5330,5330,5330,0
+20250328,142200,55838060,5330,5330,5330,5330,1
+20250328,142100,55832730,5290,5290,5290,5290,0
+20250328,142000,55832730,5290,5290,5290,5290,0
+20250328,141900,55832730,5290,5290,5290,5290,0
+20250328,141800,55832730,5290,5290,5290,5290,0
+20250328,141700,55832730,5290,5290,5290,5290,0
+20250328,141600,55832730,5290,5290,5290,5290,0
+20250328,141500,55832730,5290,5290,5290,5290,0
+20250328,141400,55832730,5290,5290,5290,5290,1
+20250328,141300,55827440,5330,5290,5330,5290,175
+20250328,141200,54895750,5290,5290,5290,5290,0
+20250328,141100,54895750,5290,5290,5290,5290,0
+20250328,141000,54895750,5290,5290,5290,5290,0
+20250328,140900,54895750,5290,5290,5290,5290,15
+20250328,140800,54816400,5280,5280,5280,5280,4
+20250328,140700,54795280,5260,5280,5280,5260,287
+20250328,140600,53285620,5280,5280,5280,5280,2
+20250328,140500,53275060,5280,5280,5280,5280,2
+20250328,140400,53264500,5280,5270,5280,5270,2
+20250328,140300,53253950,5260,5260,5260,5260,33
+20250328,140200,53080370,5270,5280,5280,5270,817
+20250328,140100,48773750,5290,5290,5290,5290,0
+20250328,140000,48773750,5290,5290,5290,5290,0
+20250328,135900,48773750,5290,5290,5290,5290,95
+20250328,135800,48271200,5290,5290,5290,5290,0
+20250328,135700,48271200,5290,5290,5290,5290,0
+20250328,135600,48271200,5290,5290,5290,5290,0
+20250328,135500,48271200,5290,5290,5290,5290,0
+20250328,135400,48271200,5290,5290,5290,5290,0
+20250328,135300,48271200,5290,5290,5290,5290,9
+20250328,135200,48223590,5290,5300,5300,5290,83
+20250328,135100,47784470,5310,5310,5310,5310,0
+20250328,135000,47784470,5310,5310,5310,5310,0
+20250328,134900,47784470,5310,5310,5310,5310,0
+20250328,134800,47784470,5310,5310,5310,5310,0
+20250328,134700,47784470,5310,5310,5310,5310,0
+20250328,134600,47784470,5310,5310,5310,5310,0
+20250328,134500,47784470,5310,5310,5310,5310,0
+20250328,134400,47784470,5310,5310,5310,5310,0
+20250328,134300,47784470,5310,5310,5310,5310,0
+20250328,134200,47784470,5310,5310,5310,5310,0
+20250328,134100,47784470,5310,5310,5310,5310,5
+20250328,134000,47757920,5300,5300,5300,5300,10
+20250328,133900,47704920,5310,5310,5310,5310,0
+20250328,133800,47704920,5310,5310,5310,5310,0
+20250328,133700,47704920,5310,5310,5310,5310,2
+20250328,133600,47694300,5280,5280,5280,5280,0
+20250328,133500,47694300,5280,5280,5280,5280,0
+20250328,133400,47694300,5280,5280,5280,5280,0
+20250328,133300,47694300,5280,5280,5280,5280,1
+20250328,133200,47689020,5290,5290,5290,5290,0
+20250328,133100,47689020,5290,5290,5290,5290,0
+20250328,133000,47689020,5290,5290,5290,5290,0
+20250328,132900,47689020,5290,5290,5290,5290,0
+20250328,132800,47689020,5290,5290,5290,5290,20
+20250328,132700,47583220,5290,5290,5290,5290,3
+20250328,132600,47567350,5290,5290,5290,5290,3
+20250328,132500,47551480,5290,5290,5290,5290,18
+20250328,132400,47456260,5290,5290,5290,5290,21
+20250328,132300,47345170,5290,5280,5290,5280,116
+20250328,132200,46732540,5270,5270,5270,5270,0
+20250328,132100,46732540,5270,5300,5300,5270,51
+20250328,132000,46463170,5320,5320,5320,5320,0
+20250328,131900,46463170,5320,5320,5320,5320,0
+20250328,131800,46463170,5320,5320,5320,5320,10
+20250328,131700,46409970,5330,5340,5340,5330,19
+20250328,131600,46308610,5340,5340,5340,5340,0
+20250328,131500,46308610,5340,5340,5340,5340,45
+20250328,131400,46068310,5340,5340,5340,5340,0
+20250328,131300,46068310,5340,5340,5340,5340,0
+20250328,131200,46068310,5340,5340,5340,5340,10
+20250328,131100,46014910,5290,5290,5290,5290,0
+20250328,131000,46014910,5290,5290,5290,5290,0
+20250328,130900,46014910,5290,5350,5350,5290,200
+20250328,130800,44953570,5350,5350,5350,5350,0
+20250328,130700,44953570,5350,5350,5350,5350,0
+20250328,130600,44953570,5350,5350,5350,5350,4
+20250328,130500,44932170,5360,5360,5360,5360,0
+20250328,130400,44932170,5360,5360,5360,5360,1
+20250328,130300,44926810,5360,5360,5360,5360,1
+20250328,130200,44921450,5370,5370,5370,5370,5
+20250328,130100,44894600,5370,5370,5370,5370,0
+20250328,130000,44894600,5370,5370,5370,5370,0
+20250328,125900,44894600,5370,5370,5370,5370,11
+20250328,125800,44835530,5360,5360,5360,5360,19
+20250328,125700,44733690,5360,5360,5360,5360,0
+20250328,125600,44733690,5360,5360,5360,5360,0
+20250328,125500,44733690,5360,5360,5360,5360,7
+20250328,125400,44696170,5350,5350,5350,5350,15
+20250328,125300,44615920,5340,5340,5340,5340,7
+20250328,125200,44578540,5360,5360,5360,5360,0
+20250328,125100,44578540,5360,5360,5360,5360,0
+20250328,125000,44578540,5360,5360,5360,5360,0
+20250328,124900,44578540,5360,5360,5360,5360,0
+20250328,124800,44578540,5360,5360,5360,5360,0
+20250328,124700,44578540,5360,5360,5360,5360,1
+20250328,124600,44573180,5330,5330,5330,5330,0
+20250328,124500,44573180,5330,5330,5330,5330,0
+20250328,124400,44573180,5330,5330,5330,5330,43
+20250328,124300,44343990,5320,5320,5320,5320,2
+20250328,124200,44333350,5300,5300,5300,5300,0
+20250328,124100,44333350,5300,5300,5300,5300,0
+20250328,124000,44333350,5300,5300,5300,5300,0
+20250328,123900,44333350,5300,5300,5300,5300,0
+20250328,123800,44333350,5300,5300,5300,5300,0
+20250328,123700,44333350,5300,5300,5300,5300,0
+20250328,123600,44333350,5300,5300,5300,5300,0
+20250328,123500,44333350,5300,5300,5300,5300,0
+20250328,123400,44333350,5300,5300,5300,5300,0
+20250328,123300,44333350,5300,5300,5300,5300,0
+20250328,123200,44333350,5300,5300,5300,5300,0
+20250328,123100,44333350,5300,5300,5300,5300,0
+20250328,123000,44333350,5300,5300,5300,5300,0
+20250328,122900,44333350,5300,5300,5300,5300,0
+20250328,122800,44333350,5300,5300,5300,5300,0
+20250328,122700,44333350,5300,5300,5300,5300,0
+20250328,122600,44333350,5300,5300,5300,5300,0
+20250328,122500,44333350,5300,5300,5300,5300,0
+20250328,122400,44333350,5300,5300,5300,5300,0
+20250328,122300,44333350,5300,5300,5300,5300,1
+20250328,122200,44328050,5270,5270,5270,5270,0
+20250328,122100,44328050,5270,5270,5270,5270,0
+20250328,122000,44328050,5270,5270,5270,5270,0
+20250328,121900,44328050,5270,5270,5270,5270,0
+20250328,121800,44328050,5270,5270,5270,5270,0
+20250328,121700,44328050,5270,5270,5270,5270,0
+20250328,121600,44328050,5270,5320,5320,5270,352
+20250328,121500,42465400,5330,5330,5330,5330,0
+20250328,121400,42465400,5330,5330,5330,5330,0
+20250328,121300,42465400,5330,5330,5330,5330,0
+20250328,121200,42465400,5330,5330,5330,5330,0
+20250328,121100,42465400,5330,5330,5330,5330,0
+20250328,121000,42465400,5330,5330,5330,5330,0
+20250328,120900,42465400,5330,5330,5330,5330,0
+20250328,120800,42465400,5330,5330,5330,5330,0
+20250328,120700,42465400,5330,5330,5330,5330,0
+20250328,120600,42465400,5330,5330,5330,5330,0
+20250328,120500,42465400,5330,5330,5330,5330,0
+20250328,120400,42465400,5330,5330,5330,5330,1
+20250328,120300,42460070,5330,5330,5330,5330,0
+20250328,120200,42460070,5330,5330,5330,5330,0
+20250328,120100,42460070,5330,5330,5330,5330,0
+20250328,120000,42460070,5330,5330,5330,5330,0
+20250328,115900,42460070,5330,5330,5330,5330,10
+20250328,115800,42406770,5320,5320,5320,5320,0
+20250328,115700,42406770,5320,5320,5320,5320,0
+20250328,115600,42406770,5320,5320,5320,5320,0
+20250328,115500,42406770,5320,5320,5320,5320,70
+20250328,115400,42034370,5330,5330,5330,5330,0
+20250328,115300,42034370,5330,5330,5330,5330,10
+20250328,115200,41981070,5320,5320,5320,5320,22
+20250328,115100,41864030,5330,5330,5330,5330,8
+20250328,115000,41821390,5330,5340,5340,5330,112
+20250328,114900,41223810,5340,5340,5340,5340,0
+20250328,114800,41223810,5340,5340,5340,5340,0
+20250328,114700,41223810,5340,5340,5340,5340,0
+20250328,114600,41223810,5340,5340,5340,5340,0
+20250328,114500,41223810,5340,5340,5340,5340,0
+20250328,114400,41223810,5340,5340,5340,5340,0
+20250328,114300,41223810,5340,5340,5340,5340,13
+20250328,114200,41154390,5350,5350,5350,5350,207
+20250328,114100,40046940,5350,5350,5350,5350,0
+20250328,114000,40046940,5350,5350,5350,5350,7
+20250328,113900,40009490,5350,5350,5350,5350,0
+20250328,113800,40009490,5350,5350,5350,5350,2
+20250328,113700,39998790,5330,5330,5330,5330,0
+20250328,113600,39998790,5330,5340,5340,5330,70
+20250328,113500,39625020,5340,5340,5340,5340,0
+20250328,113400,39625020,5340,5340,5340,5340,0
+20250328,113300,39625020,5340,5340,5340,5340,0
+20250328,113200,39625020,5340,5340,5340,5340,0
+20250328,113100,39625020,5340,5340,5340,5340,0
+20250328,113000,39625020,5340,5340,5340,5340,0
+20250328,112900,39625020,5340,5340,5340,5340,0
+20250328,112800,39625020,5340,5340,5340,5340,21
+20250328,112700,39512880,5360,5360,5360,5360,56
+20250328,112600,39212720,5350,5350,5350,5350,20
+20250328,112500,39105720,5340,5340,5340,5340,0
+20250328,112400,39105720,5340,5340,5340,5340,0
+20250328,112300,39105720,5340,5350,5350,5340,373
+20250328,112200,37113590,5360,5360,5360,5360,26
+20250328,112100,36974230,5350,5340,5350,5340,22
+20250328,112000,36856630,5350,5350,5350,5350,6
+20250328,111900,36824530,5340,5340,5340,5340,12
+20250328,111800,36760450,5340,5340,5340,5340,18
+20250328,111700,36664330,5340,5340,5340,5340,25
+20250328,111600,36530830,5340,5340,5340,5340,0
+20250328,111500,36530830,5340,5340,5340,5340,0
+20250328,111400,36530830,5340,5340,5340,5340,12
+20250328,111300,36466750,5340,5340,5340,5340,7
+20250328,111200,36429370,5350,5350,5350,5350,4
+20250328,111100,36407970,5350,5350,5350,5350,1
+20250328,111000,36402620,5350,5370,5370,5350,6
+20250328,110900,36370500,5350,5350,5350,5350,3
+20250328,110800,36354450,5380,5380,5380,5350,12
+20250328,110700,36290130,5380,5360,5380,5360,4
+20250328,110600,36268670,5380,5340,5380,5340,72
+20250328,110500,35884150,5350,5360,5360,5350,6
+20250328,110400,35852020,5380,5380,5380,5380,0
+20250328,110300,35852020,5380,5380,5380,5380,0
+20250328,110200,35852020,5380,5380,5380,5380,0
+20250328,110100,35852020,5380,5380,5380,5380,0
+20250328,110000,35852020,5380,5380,5380,5380,0
+20250328,105900,35852020,5380,5380,5380,5380,0
+20250328,105800,35852020,5380,5380,5380,5380,0
+20250328,105700,35852020,5380,5380,5380,5380,0
+20250328,105600,35852020,5380,5380,5380,5380,0
+20250328,105500,35852020,5380,5380,5380,5380,10
+20250328,105400,35798220,5390,5390,5390,5390,0
+20250328,105300,35798220,5390,5390,5390,5390,0
+20250328,105200,35798220,5390,5390,5390,5390,0
+20250328,105100,35798220,5390,5390,5390,5390,0
+20250328,105000,35798220,5390,5390,5390,5390,19
+20250328,104900,35695810,5390,5390,5390,5390,20
+20250328,104800,35588010,5390,5390,5390,5390,0
+20250328,104700,35588010,5390,5390,5390,5390,0
+20250328,104600,35588010,5390,5390,5390,5370,5
+20250328,104500,35561120,5340,5340,5340,5340,0
+20250328,104400,35561120,5340,5350,5350,5340,12
+20250328,104300,35496960,5380,5380,5380,5380,8
+20250328,104200,35453920,5390,5400,5400,5390,7
+20250328,104100,35416140,5440,5440,5440,5440,3
+20250328,104000,35399820,5390,5390,5400,5390,14
+20250328,103900,35324290,5400,5400,5400,5400,3
+20250328,103800,35308090,5390,5400,5400,5390,20
+20250328,103700,35200190,5450,5450,5450,5450,100
+20250328,103600,34655190,5450,5390,5470,5360,334
+20250328,103500,32850420,5380,5360,5390,5340,550
+20250328,103400,29892350,5350,5350,5350,5340,33
+20250328,103300,29715810,5340,5350,5350,5340,20
+20250328,103200,29608830,5340,5350,5350,5340,22
+20250328,103100,29491250,5360,5360,5360,5360,0
+20250328,103000,29491250,5360,5360,5360,5360,3
+20250328,102900,29475170,5360,5300,5360,5300,426
+20250328,102800,27209920,5300,5300,5300,5300,0
+20250328,102700,27209920,5300,5300,5300,5300,0
+20250328,102600,27209920,5300,5280,5300,5280,1000
+20250328,102500,21911320,5270,5270,5270,5270,1
+20250328,102400,21906050,5270,5270,5270,5270,2
+20250328,102300,21895510,5290,5290,5290,5290,0
+20250328,102200,21895510,5290,5290,5290,5290,0
+20250328,102100,21895510,5290,5290,5290,5290,0
+20250328,102000,21895510,5290,5290,5290,5290,1
+20250328,101900,21890220,5280,5280,5280,5280,20
+20250328,101800,21784620,5270,5260,5270,5260,94
+20250328,101700,21290040,5260,5260,5260,5260,10
+20250328,101600,21237440,5250,5250,5250,5250,0
+20250328,101500,21237440,5250,5250,5250,5250,0
+20250328,101400,21237440,5250,5250,5250,5250,50
+20250328,101300,20974940,5230,5230,5230,5230,1
+20250328,101200,20969710,5220,5220,5220,5220,0
+20250328,101100,20969710,5220,5220,5220,5220,0
+20250328,101000,20969710,5220,5220,5220,5220,0
+20250328,100900,20969710,5220,5220,5220,5220,0
+20250328,100800,20969710,5220,5220,5220,5220,0
+20250328,100700,20969710,5220,5220,5220,5220,0
+20250328,100600,20969710,5220,5220,5220,5220,0
+20250328,100500,20969710,5220,5220,5220,5220,0
+20250328,100400,20969710,5220,5220,5220,5220,0
+20250328,100300,20969710,5220,5220,5220,5220,86
+20250328,100200,20520790,5260,5260,5260,5260,10
+20250328,100100,20468190,5240,5240,5240,5240,10
+20250328,100000,20415790,5240,5240,5240,5240,0
+20250328,095900,20415790,5240,5240,5240,5240,0
+20250328,095800,20415790,5240,5240,5240,5240,0
+20250328,095700,20415790,5240,5240,5240,5240,0
+20250328,095600,20415790,5240,5240,5240,5240,300
+20250328,095500,18843790,5220,5240,5240,5220,59
+20250328,095400,18534930,5240,5240,5240,5240,0
+20250328,095300,18534930,5240,5220,5240,5220,11
+20250328,095200,18477310,5210,5210,5210,5210,0
+20250328,095100,18477310,5210,5210,5210,5210,0
+20250328,095000,18477310,5210,5210,5210,5210,0
+20250328,094900,18477310,5210,5210,5210,5210,0
+20250328,094800,18477310,5210,5210,5210,5210,80
+20250328,094700,18060510,5240,5240,5240,5240,1
+20250328,094600,18055270,5240,5240,5240,5240,0
+20250328,094500,18055270,5240,5220,5240,5210,81
+20250328,094400,17633130,5200,5220,5220,5200,605
+20250328,094300,14479420,5220,5230,5230,5220,118
+20250328,094200,13862650,5230,5230,5230,5230,0
+20250328,094100,13862650,5230,5230,5230,5230,4
+20250328,094000,13841730,5230,5230,5230,5230,0
+20250328,093900,13841730,5230,5230,5230,5230,39
+20250328,093800,13637760,5230,5230,5230,5230,143
+20250328,093700,12889870,5240,5250,5250,5240,128
+20250328,093600,12219130,5250,5250,5250,5250,0
+20250328,093500,12219130,5250,5250,5250,5250,14
+20250328,093400,12145630,5260,5260,5260,5260,0
+20250328,093300,12145630,5260,5260,5260,5260,100
+20250328,093200,11619630,5300,5300,5300,5300,0
+20250328,093100,11619630,5300,5300,5300,5300,0
+20250328,093000,11619630,5300,5300,5300,5300,0
+20250328,092900,11619630,5300,5290,5300,5290,110
+20250328,092800,11036870,5290,5250,5290,5250,26
+20250328,092700,10899450,5240,5240,5240,5240,0
+20250328,092600,10899450,5240,5240,5240,5240,1
+20250328,092500,10894210,5230,5230,5230,5230,0
+20250328,092400,10894210,5230,5230,5230,5230,29
+20250328,092300,10742540,5230,5230,5230,5230,0
+20250328,092200,10742540,5230,5230,5230,5230,0
+20250328,092100,10742540,5230,5230,5230,5230,0
+20250328,092000,10742540,5230,5230,5230,5230,25
+20250328,091900,10611790,5250,5250,5250,5250,1
+20250328,091800,10606540,5240,5240,5240,5240,0
+20250328,091700,10606540,5240,5240,5240,5240,0
+20250328,091600,10606540,5240,5240,5240,5240,0
+20250328,091500,10606540,5240,5240,5240,5240,0
+20250328,091400,10606540,5240,5240,5240,5240,0
+20250328,091300,10606540,5240,5240,5240,5240,1
+20250328,091200,10601300,5210,5210,5210,5210,0
+20250328,091100,10601300,5210,5210,5210,5210,0
+20250328,091000,10601300,5210,5210,5210,5210,0
+20250328,090900,10601300,5210,5210,5210,5210,17
+20250328,090800,10512730,5290,5220,5290,5210,126
+20250328,090700,9850110,5230,5230,5230,5230,8
+20250328,090600,9808270,5300,5240,5300,5210,457
+20250328,090500,7420970,5300,5300,5300,5300,0
+20250328,090400,7420970,5300,5300,5300,5300,1
+20250328,090300,7415670,5240,5250,5250,5240,361
+20250328,090200,5523660,5300,5300,5300,5300,0
+20250328,090100,5523660,5300,5290,5300,5250,1048
+20250328,090000,5330,5330,5330,5330,5330,1