Add accumulated files

000590/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,71000,71200,71200,70700,264,18736200,00,0.00,N,5,-200,
+20250326,71200,71300,71700,70600,656,46620700,00,0.00,N,2,200,
+20250325,71000,71900,71900,70800,313,22295500,00,0.00,N,5,-300,
+20250324,71300,71300,71600,71000,425,30291700,00,0.00,N,3,0,
 20250321,71300,72300,72300,71000,607,43286000,00,0.00,N,5,-600,
 20250320,71900,72200,72500,71100,891,63838100,00,0.00,N,5,-500,
 20250319,72400,71500,73000,71300,537,38886700,00,0.00,N,2,200,

000590/investor/investor-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
+20250328,72200,1200,2,-946,-1,947,-68,0,68,240,4,975,17,0,70,1186,5,28,85,0,2
+20250327,71000,-200,5,-194,192,2,-14,14,0,59,203,2,4,14,0,253,11,0,18,1,0
+20250326,71200,200,2,-218,219,-1,-15,16,0,407,243,6,29,17,0,625,24,7,44,2,0
+20250325,71000,-300,5,-185,186,-1,-13,13,0,112,200,1,8,14,0,297,14,2,21,1,0
+20250324,71300,0,3,-200,200,0,-14,14,0,225,200,0,16,14,0,425,0,0,30,0,0
 20250321,71300,-600,5,54,-19,-4,4,-1,0,529,18,60,38,1,4,475,37,64,34,3,5
 20250320,71900,-500,5,-16,14,2,-1,1,0,649,51,191,47,4,14,665,37,189,48,3,14
 20250319,72400,200,2,40,-40,0,3,-3,0,471,22,44,34,2,3,431,62,44,31,4,3

000590/min/candle-20250324.csv

@@ -0,0 +1,573 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,183100,29358300,71300,71300,71300,71300,1
+20250324,183000,29358300,71300,71300,71300,71300,0
+20250324,182900,29358300,71300,71300,71300,71300,0
+20250324,182800,29358300,71300,71300,71300,71300,0
+20250324,182700,29358300,71300,71300,71300,71300,0
+20250324,182600,29358300,71300,71300,71300,71300,0
+20250324,182500,29358300,71300,71300,71300,71300,0
+20250324,182400,29358300,71300,71300,71300,71300,0
+20250324,182300,29358300,71300,71300,71300,71300,0
+20250324,182200,29358300,71300,71300,71300,71300,0
+20250324,182100,29358300,71300,71300,71300,71300,0
+20250324,182000,29358300,71300,71300,71300,71300,0
+20250324,181900,29358300,71300,71300,71300,71300,0
+20250324,181800,29358300,71300,71300,71300,71300,0
+20250324,181700,29358300,71300,71300,71300,71300,0
+20250324,181600,29358300,71300,71300,71300,71300,0
+20250324,181500,29358300,71300,71300,71300,71300,0
+20250324,181400,29358300,71300,71300,71300,71300,0
+20250324,181300,29358300,71300,71300,71300,71300,0
+20250324,181200,29358300,71300,71300,71300,71300,0
+20250324,181100,29358300,71300,71300,71300,71300,0
+20250324,181000,29358300,71300,71300,71300,71300,0
+20250324,180900,29358300,71300,71300,71300,71300,0
+20250324,180800,29358300,71300,71300,71300,71300,0
+20250324,180700,29358300,71300,71300,71300,71300,0
+20250324,180600,29358300,71300,71300,71300,71300,0
+20250324,180500,29358300,71300,71300,71300,71300,0
+20250324,180400,29358300,71300,71300,71300,71300,0
+20250324,180300,29358300,71300,71300,71300,71300,0
+20250324,180200,29358300,71300,71300,71300,71300,0
+20250324,180100,29358300,71300,71300,71300,71300,1
+20250324,180000,29358300,71300,71300,71300,71300,0
+20250324,175900,29358300,71300,71300,71300,71300,0
+20250324,175800,29358300,71300,71300,71300,71300,0
+20250324,175700,29358300,71300,71300,71300,71300,0
+20250324,175600,29358300,71300,71300,71300,71300,0
+20250324,175500,29358300,71300,71300,71300,71300,0
+20250324,175400,29358300,71300,71300,71300,71300,0
+20250324,175300,29358300,71300,71300,71300,71300,0
+20250324,175200,29358300,71300,71300,71300,71300,0
+20250324,175100,29358300,71300,71300,71300,71300,0
+20250324,175000,29358300,71300,71300,71300,71300,0
+20250324,174900,29358300,71300,71300,71300,71300,0
+20250324,174800,29358300,71300,71300,71300,71300,0
+20250324,174700,29358300,71300,71300,71300,71300,0
+20250324,174600,29358300,71300,71300,71300,71300,0
+20250324,174500,29358300,71300,71300,71300,71300,0
+20250324,174400,29358300,71300,71300,71300,71300,0
+20250324,174300,29358300,71300,71300,71300,71300,0
+20250324,174200,29358300,71300,71300,71300,71300,0
+20250324,174100,29358300,71300,71300,71300,71300,0
+20250324,174000,29358300,71300,71300,71300,71300,0
+20250324,173900,29358300,71300,71300,71300,71300,0
+20250324,173800,29358300,71300,71300,71300,71300,0
+20250324,173700,29358300,71300,71300,71300,71300,0
+20250324,173600,29358300,71300,71300,71300,71300,0
+20250324,173500,29358300,71300,71300,71300,71300,0
+20250324,173400,29358300,71300,71300,71300,71300,0
+20250324,173300,29358300,71300,71300,71300,71300,0
+20250324,173200,29358300,71300,71300,71300,71300,0
+20250324,173100,29358300,71300,71300,71300,71300,1
+20250324,173000,29358300,71300,71300,71300,71300,0
+20250324,172900,29358300,71300,71300,71300,71300,0
+20250324,172800,29358300,71300,71300,71300,71300,0
+20250324,172700,29358300,71300,71300,71300,71300,0
+20250324,172600,29358300,71300,71300,71300,71300,0
+20250324,172500,29358300,71300,71300,71300,71300,0
+20250324,172400,29358300,71300,71300,71300,71300,0
+20250324,172300,29358300,71300,71300,71300,71300,0
+20250324,172200,29358300,71300,71300,71300,71300,0
+20250324,172100,29358300,71300,71300,71300,71300,0
+20250324,172000,29358300,71300,71300,71300,71300,0
+20250324,171900,29358300,71300,71300,71300,71300,0
+20250324,171800,29358300,71300,71300,71300,71300,0
+20250324,171700,29358300,71300,71300,71300,71300,0
+20250324,171600,29358300,71300,71300,71300,71300,0
+20250324,171500,29358300,71300,71300,71300,71300,0
+20250324,171400,29358300,71300,71300,71300,71300,0
+20250324,171300,29358300,71300,71300,71300,71300,0
+20250324,171200,29358300,71300,71300,71300,71300,0
+20250324,171100,29358300,71300,71300,71300,71300,0
+20250324,171000,29358300,71300,71300,71300,71300,0
+20250324,170900,29358300,71300,71300,71300,71300,0
+20250324,170800,29358300,71300,71300,71300,71300,0
+20250324,170700,29358300,71300,71300,71300,71300,0
+20250324,170600,29358300,71300,71300,71300,71300,0
+20250324,170500,29358300,71300,71300,71300,71300,0
+20250324,170400,29358300,71300,71300,71300,71300,0
+20250324,170300,29358300,71300,71300,71300,71300,0
+20250324,170200,29358300,71300,71300,71300,71300,0
+20250324,170100,29358300,71300,71300,71300,71300,1
+20250324,170000,29358300,71300,71300,71300,71300,0
+20250324,165900,29358300,71300,71300,71300,71300,0
+20250324,165800,29358300,71300,71300,71300,71300,0
+20250324,165700,29358300,71300,71300,71300,71300,0
+20250324,165600,29358300,71300,71300,71300,71300,0
+20250324,165500,29358300,71300,71300,71300,71300,0
+20250324,165400,29358300,71300,71300,71300,71300,0
+20250324,165300,29358300,71300,71300,71300,71300,0
+20250324,165200,29358300,71300,71300,71300,71300,0
+20250324,165100,29358300,71300,71300,71300,71300,0
+20250324,165000,29358300,71300,71300,71300,71300,0
+20250324,164900,29358300,71300,71300,71300,71300,0
+20250324,164800,29358300,71300,71300,71300,71300,0
+20250324,164700,29358300,71300,71300,71300,71300,0
+20250324,164600,29358300,71300,71300,71300,71300,0
+20250324,164500,29358300,71300,71300,71300,71300,0
+20250324,164400,29358300,71300,71300,71300,71300,0
+20250324,164300,29358300,71300,71300,71300,71300,0
+20250324,164200,29358300,71300,71300,71300,71300,0
+20250324,164100,29358300,71300,71300,71300,71300,0
+20250324,164000,29358300,71300,71300,71300,71300,0
+20250324,163900,29358300,71300,71300,71300,71300,0
+20250324,163800,29358300,71300,71300,71300,71300,0
+20250324,163700,29358300,71300,71300,71300,71300,0
+20250324,163600,29358300,71300,71300,71300,71300,0
+20250324,163500,29358300,71300,71300,71300,71300,0
+20250324,163400,29358300,71300,71300,71300,71300,0
+20250324,163300,29358300,71300,71300,71300,71300,0
+20250324,163200,29358300,71300,71300,71300,71300,0
+20250324,163100,29358300,71300,71300,71300,71300,1
+20250324,163000,29358300,71300,71300,71300,71300,0
+20250324,162900,29358300,71300,71300,71300,71300,0
+20250324,162800,29358300,71300,71300,71300,71300,0
+20250324,162700,29358300,71300,71300,71300,71300,0
+20250324,162600,29358300,71300,71300,71300,71300,0
+20250324,162500,29358300,71300,71300,71300,71300,0
+20250324,162400,29358300,71300,71300,71300,71300,0
+20250324,162300,29358300,71300,71300,71300,71300,0
+20250324,162200,29358300,71300,71300,71300,71300,0
+20250324,162100,29358300,71300,71300,71300,71300,0
+20250324,162000,29358300,71300,71300,71300,71300,0
+20250324,161900,29358300,71300,71300,71300,71300,0
+20250324,161800,29358300,71300,71300,71300,71300,0
+20250324,161700,29358300,71300,71300,71300,71300,0
+20250324,161600,29358300,71300,71300,71300,71300,0
+20250324,161500,29358300,71300,71300,71300,71300,0
+20250324,161400,29358300,71300,71300,71300,71300,0
+20250324,161300,29358300,71300,71300,71300,71300,0
+20250324,161200,29358300,71300,71300,71300,71300,0
+20250324,161100,29358300,71300,71300,71300,71300,0
+20250324,161000,29358300,71300,71300,71300,71300,0
+20250324,160900,29358300,71300,71300,71300,71300,0
+20250324,160800,29358300,71300,71300,71300,71300,0
+20250324,160700,29358300,71300,71300,71300,71300,0
+20250324,160600,29358300,71300,71300,71300,71300,0
+20250324,160500,29358300,71300,71300,71300,71300,0
+20250324,160400,29358300,71300,71300,71300,71300,0
+20250324,160300,29358300,71300,71300,71300,71300,0
+20250324,160200,29358300,71300,71300,71300,71300,0
+20250324,160100,29358300,71300,71300,71300,71300,1
+20250324,160000,29358300,71300,71300,71300,71300,0
+20250324,155900,29358300,71300,71300,71300,71300,0
+20250324,155800,29358300,71300,71300,71300,71300,0
+20250324,155700,29358300,71300,71300,71300,71300,0
+20250324,155600,29358300,71300,71300,71300,71300,0
+20250324,155500,29358300,71300,71300,71300,71300,0
+20250324,155400,29358300,71300,71300,71300,71300,0
+20250324,155300,29358300,71300,71300,71300,71300,0
+20250324,155200,29358300,71300,71300,71300,71300,0
+20250324,155100,29358300,71300,71300,71300,71300,0
+20250324,155000,29358300,71300,71300,71300,71300,0
+20250324,154900,29358300,71300,71300,71300,71300,0
+20250324,154800,29358300,71300,71300,71300,71300,0
+20250324,154700,29358300,71300,71300,71300,71300,0
+20250324,154600,29358300,71300,71300,71300,71300,0
+20250324,154500,29358300,71300,71300,71300,71300,0
+20250324,154400,29358300,71300,71300,71300,71300,0
+20250324,154300,29358300,71300,71300,71300,71300,0
+20250324,154200,29358300,71300,71300,71300,71300,0
+20250324,154100,29358300,71300,71300,71300,71300,0
+20250324,154000,29358300,71300,71300,71300,71300,0
+20250324,153900,29358300,71300,71300,71300,71300,0
+20250324,153800,29358300,71300,71300,71300,71300,0
+20250324,153700,29358300,71300,71300,71300,71300,0
+20250324,153600,29358300,71300,71300,71300,71300,0
+20250324,153500,29358300,71300,71300,71300,71300,0
+20250324,153400,29358300,71300,71300,71300,71300,0
+20250324,153300,29358300,71300,71300,71300,71300,0
+20250324,153200,29358300,71300,71300,71300,71300,0
+20250324,153100,29358300,71300,71300,71300,71300,1
+20250324,153000,29358300,71300,71300,71300,71300,1
+20250324,152900,29287000,71400,71400,71400,71400,0
+20250324,152800,29287000,71400,71400,71400,71400,0
+20250324,152700,29287000,71400,71400,71400,71400,0
+20250324,152600,29287000,71400,71400,71400,71400,0
+20250324,152500,29287000,71400,71400,71400,71400,0
+20250324,152400,29287000,71400,71400,71400,71400,0
+20250324,152300,29287000,71400,71400,71400,71400,0
+20250324,152200,29287000,71400,71400,71400,71400,0
+20250324,152100,29287000,71400,71400,71400,71400,0
+20250324,152000,29287000,71400,71400,71400,71400,0
+20250324,151900,29287000,71400,71400,71400,71400,0
+20250324,151800,29287000,71400,71400,71400,71400,0
+20250324,151700,29287000,71400,71400,71400,71400,1
+20250324,151600,29215600,71000,71000,71000,71000,0
+20250324,151500,29215600,71000,71300,71300,71000,101
+20250324,151400,22040700,71300,71300,71300,71300,0
+20250324,151300,22040700,71300,71300,71300,71300,0
+20250324,151200,22040700,71300,71300,71300,71300,0
+20250324,151100,22040700,71300,71300,71300,71300,0
+20250324,151000,22040700,71300,71300,71300,71300,0
+20250324,150900,22040700,71300,71300,71300,71300,0
+20250324,150800,22040700,71300,71300,71300,71300,0
+20250324,150700,22040700,71300,71300,71300,71300,0
+20250324,150600,22040700,71300,71300,71300,71300,0
+20250324,150500,22040700,71300,71300,71300,71300,0
+20250324,150400,22040700,71300,71300,71300,71300,0
+20250324,150300,22040700,71300,71300,71300,71300,0
+20250324,150200,22040700,71300,71300,71300,71300,0
+20250324,150100,22040700,71300,71300,71300,71300,0
+20250324,150000,22040700,71300,71300,71300,71300,0
+20250324,145900,22040700,71300,71300,71300,71300,0
+20250324,145800,22040700,71300,71300,71300,71300,0
+20250324,145700,22040700,71300,71300,71300,71300,0
+20250324,145600,22040700,71300,71300,71300,71300,0
+20250324,145500,22040700,71300,71300,71300,71300,0
+20250324,145400,22040700,71300,71300,71300,71300,0
+20250324,145300,22040700,71300,71300,71300,71300,0
+20250324,145200,22040700,71300,71300,71300,71300,0
+20250324,145100,22040700,71300,71300,71300,71300,0
+20250324,145000,22040700,71300,71300,71300,71300,0
+20250324,144900,22040700,71300,71300,71300,71300,0
+20250324,144800,22040700,71300,71300,71300,71300,0
+20250324,144700,22040700,71300,71300,71300,71300,0
+20250324,144600,22040700,71300,71300,71300,71300,0
+20250324,144500,22040700,71300,71300,71300,71300,0
+20250324,144400,22040700,71300,71300,71300,71300,0
+20250324,144300,22040700,71300,71300,71300,71300,0
+20250324,144200,22040700,71300,71300,71300,71300,0
+20250324,144100,22040700,71300,71300,71300,71300,0
+20250324,144000,22040700,71300,71300,71300,71300,0
+20250324,143900,22040700,71300,71300,71300,71300,0
+20250324,143800,22040700,71300,71300,71300,71300,0
+20250324,143700,22040700,71300,71300,71300,71300,0
+20250324,143600,22040700,71300,71300,71300,71300,0
+20250324,143500,22040700,71300,71300,71300,71300,0
+20250324,143400,22040700,71300,71300,71300,71300,0
+20250324,143300,22040700,71300,71300,71300,71300,0
+20250324,143200,22040700,71300,71300,71300,71300,0
+20250324,143100,22040700,71300,71300,71300,71300,0
+20250324,143000,22040700,71300,71300,71300,71300,0
+20250324,142900,22040700,71300,71300,71300,71300,0
+20250324,142800,22040700,71300,71300,71300,71300,0
+20250324,142700,22040700,71300,71300,71300,71300,0
+20250324,142600,22040700,71300,71300,71300,71300,0
+20250324,142500,22040700,71300,71300,71300,71300,0
+20250324,142400,22040700,71300,71300,71300,71300,2
+20250324,142300,21898100,71300,71300,71300,71300,8
+20250324,142200,21327700,71200,71200,71200,71200,0
+20250324,142100,21327700,71200,71200,71200,71200,0
+20250324,142000,21327700,71200,71200,71200,71200,0
+20250324,141900,21327700,71200,71200,71200,71200,0
+20250324,141800,21327700,71200,71200,71200,71200,0
+20250324,141700,21327700,71200,71200,71200,71200,0
+20250324,141600,21327700,71200,71200,71200,71200,0
+20250324,141500,21327700,71200,71200,71200,71200,0
+20250324,141400,21327700,71200,71200,71200,71200,0
+20250324,141300,21327700,71200,71200,71200,71200,0
+20250324,141200,21327700,71200,71200,71200,71200,0
+20250324,141100,21327700,71200,71200,71200,71200,0
+20250324,141000,21327700,71200,71200,71200,71200,0
+20250324,140900,21327700,71200,71200,71200,71200,0
+20250324,140800,21327700,71200,71200,71200,71200,0
+20250324,140700,21327700,71200,71200,71200,71200,0
+20250324,140600,21327700,71200,71200,71200,71200,0
+20250324,140500,21327700,71200,71200,71200,71200,0
+20250324,140400,21327700,71200,71200,71200,71200,0
+20250324,140300,21327700,71200,71200,71200,71200,0
+20250324,140200,21327700,71200,71200,71200,71200,0
+20250324,140100,21327700,71200,71200,71200,71200,0
+20250324,140000,21327700,71200,71200,71200,71200,0
+20250324,135900,21327700,71200,71200,71200,71200,0
+20250324,135800,21327700,71200,71200,71200,71200,0
+20250324,135700,21327700,71200,71200,71200,71200,0
+20250324,135600,21327700,71200,71200,71200,71200,0
+20250324,135500,21327700,71200,71200,71200,71200,0
+20250324,135400,21327700,71200,71200,71200,71200,0
+20250324,135300,21327700,71200,71200,71200,71200,0
+20250324,135200,21327700,71200,71200,71200,71200,0
+20250324,135100,21327700,71200,71200,71200,71200,0
+20250324,135000,21327700,71200,71200,71200,71200,0
+20250324,134900,21327700,71200,71200,71200,71200,0
+20250324,134800,21327700,71200,71200,71200,71200,0
+20250324,134700,21327700,71200,71200,71200,71200,0
+20250324,134600,21327700,71200,71200,71200,71200,0
+20250324,134500,21327700,71200,71200,71200,71200,0
+20250324,134400,21327700,71200,71200,71200,71200,0
+20250324,134300,21327700,71200,71200,71200,71200,0
+20250324,134200,21327700,71200,71200,71200,71200,0
+20250324,134100,21327700,71200,71200,71200,71200,0
+20250324,134000,21327700,71200,71200,71200,71200,0
+20250324,133900,21327700,71200,71200,71200,71200,0
+20250324,133800,21327700,71200,71200,71200,71200,0
+20250324,133700,21327700,71200,71200,71200,71200,0
+20250324,133600,21327700,71200,71200,71200,71200,0
+20250324,133500,21327700,71200,71200,71200,71200,0
+20250324,133400,21327700,71200,71200,71200,71200,13
+20250324,133300,20402100,71600,71600,71600,71600,0
+20250324,133200,20402100,71600,71600,71600,71600,0
+20250324,133100,20402100,71600,71600,71600,71600,0
+20250324,133000,20402100,71600,71600,71600,71600,0
+20250324,132900,20402100,71600,71600,71600,71600,0
+20250324,132800,20402100,71600,71600,71600,71600,0
+20250324,132700,20402100,71600,71600,71600,71600,0
+20250324,132600,20402100,71600,71600,71600,71600,0
+20250324,132500,20402100,71600,71600,71600,71600,0
+20250324,132400,20402100,71600,71600,71600,71600,0
+20250324,132300,20402100,71600,71600,71600,71600,0
+20250324,132200,20402100,71600,71600,71600,71600,0
+20250324,132100,20402100,71600,71600,71600,71600,0
+20250324,132000,20402100,71600,71600,71600,71600,0
+20250324,131900,20402100,71600,71600,71600,71600,0
+20250324,131800,20402100,71600,71600,71600,71600,0
+20250324,131700,20402100,71600,71600,71600,71600,0
+20250324,131600,20402100,71600,71600,71600,71600,0
+20250324,131500,20402100,71600,71600,71600,71600,0
+20250324,131400,20402100,71600,71600,71600,71600,0
+20250324,131300,20402100,71600,71600,71600,71600,0
+20250324,131200,20402100,71600,71600,71600,71600,0
+20250324,131100,20402100,71600,71600,71600,71600,0
+20250324,131000,20402100,71600,71600,71600,71600,0
+20250324,130900,20402100,71600,71600,71600,71600,0
+20250324,130800,20402100,71600,71600,71600,71600,0
+20250324,130700,20402100,71600,71600,71600,71600,0
+20250324,130600,20402100,71600,71600,71600,71600,0
+20250324,130500,20402100,71600,71600,71600,71600,0
+20250324,130400,20402100,71600,71600,71600,71600,0
+20250324,130300,20402100,71600,71600,71600,71600,0
+20250324,130200,20402100,71600,71500,71600,71500,17
+20250324,130100,19185400,71300,71300,71300,71300,0
+20250324,130000,19185400,71300,71300,71300,71300,0
+20250324,125900,19185400,71300,71300,71300,71300,0
+20250324,125800,19185400,71300,71300,71300,71300,0
+20250324,125700,19185400,71300,71300,71300,71300,0
+20250324,125600,19185400,71300,71300,71300,71300,0
+20250324,125500,19185400,71300,71300,71300,71300,0
+20250324,125400,19185400,71300,71300,71300,71300,0
+20250324,125300,19185400,71300,71300,71300,71300,0
+20250324,125200,19185400,71300,71300,71300,71300,0
+20250324,125100,19185400,71300,71300,71300,71300,0
+20250324,125000,19185400,71300,71300,71300,71300,0
+20250324,124900,19185400,71300,71300,71300,71300,0
+20250324,124800,19185400,71300,71300,71300,71300,0
+20250324,124700,19185400,71300,71300,71300,71300,0
+20250324,124600,19185400,71300,71300,71300,71300,0
+20250324,124500,19185400,71300,71300,71300,71300,0
+20250324,124400,19185400,71300,71300,71300,71300,0
+20250324,124300,19185400,71300,71300,71300,71300,0
+20250324,124200,19185400,71300,71300,71300,71300,23
+20250324,124100,17545500,71300,71300,71300,71300,0
+20250324,124000,17545500,71300,71300,71300,71300,0
+20250324,123900,17545500,71300,71300,71300,71300,0
+20250324,123800,17545500,71300,71300,71300,71300,0
+20250324,123700,17545500,71300,71300,71300,71300,0
+20250324,123600,17545500,71300,71300,71300,71300,0
+20250324,123500,17545500,71300,71300,71300,71300,0
+20250324,123400,17545500,71300,71300,71300,71300,0
+20250324,123300,17545500,71300,71300,71300,71300,0
+20250324,123200,17545500,71300,71300,71300,71300,0
+20250324,123100,17545500,71300,71300,71300,71300,0
+20250324,123000,17545500,71300,71300,71300,71300,0
+20250324,122900,17545500,71300,71300,71300,71300,0
+20250324,122800,17545500,71300,71300,71300,71300,0
+20250324,122700,17545500,71300,71300,71300,71300,0
+20250324,122600,17545500,71300,71300,71300,71300,0
+20250324,122500,17545500,71300,71300,71300,71300,0
+20250324,122400,17545500,71300,71300,71300,71300,0
+20250324,122300,17545500,71300,71300,71300,71300,0
+20250324,122200,17545500,71300,71300,71300,71300,0
+20250324,122100,17545500,71300,71300,71300,71300,0
+20250324,122000,17545500,71300,71300,71300,71300,0
+20250324,121900,17545500,71300,71300,71300,71300,0
+20250324,121800,17545500,71300,71300,71300,71300,0
+20250324,121700,17545500,71300,71300,71300,71300,0
+20250324,121600,17545500,71300,71300,71300,71300,0
+20250324,121500,17545500,71300,71300,71300,71300,0
+20250324,121400,17545500,71300,71300,71300,71300,0
+20250324,121300,17545500,71300,71300,71300,71300,0
+20250324,121200,17545500,71300,71300,71300,71300,0
+20250324,121100,17545500,71300,71300,71300,71300,0
+20250324,121000,17545500,71300,71300,71300,71300,0
+20250324,120900,17545500,71300,71300,71300,71300,0
+20250324,120800,17545500,71300,71300,71300,71300,0
+20250324,120700,17545500,71300,71300,71300,71300,0
+20250324,120600,17545500,71300,71300,71300,71300,0
+20250324,120500,17545500,71300,71300,71300,71300,0
+20250324,120400,17545500,71300,71300,71300,71300,0
+20250324,120300,17545500,71300,71300,71300,71300,0
+20250324,120200,17545500,71300,71300,71300,71300,0
+20250324,120100,17545500,71300,71300,71300,71300,0
+20250324,120000,17545500,71300,71300,71300,71300,0
+20250324,115900,17545500,71300,71300,71300,71300,0
+20250324,115800,17545500,71300,71300,71300,71300,0
+20250324,115700,17545500,71300,71300,71300,71300,0
+20250324,115600,17545500,71300,71300,71300,71300,0
+20250324,115500,17545500,71300,71300,71300,71300,0
+20250324,115400,17545500,71300,71300,71300,71300,0
+20250324,115300,17545500,71300,71300,71300,71300,0
+20250324,115200,17545500,71300,71300,71300,71300,0
+20250324,115100,17545500,71300,71300,71300,71300,0
+20250324,115000,17545500,71300,71300,71300,71300,0
+20250324,114900,17545500,71300,71300,71300,71300,0
+20250324,114800,17545500,71300,71300,71300,71300,0
+20250324,114700,17545500,71300,71300,71300,71300,0
+20250324,114600,17545500,71300,71300,71300,71300,0
+20250324,114500,17545500,71300,71300,71300,71300,0
+20250324,114400,17545500,71300,71300,71300,71300,0
+20250324,114300,17545500,71300,71300,71300,71300,0
+20250324,114200,17545500,71300,71300,71300,71300,0
+20250324,114100,17545500,71300,71300,71300,71300,0
+20250324,114000,17545500,71300,71300,71300,71300,0
+20250324,113900,17545500,71300,71300,71300,71300,0
+20250324,113800,17545500,71300,71300,71300,71300,0
+20250324,113700,17545500,71300,71300,71300,71300,0
+20250324,113600,17545500,71300,71300,71300,71300,0
+20250324,113500,17545500,71300,71300,71300,71300,0
+20250324,113400,17545500,71300,71300,71300,71300,0
+20250324,113300,17545500,71300,71300,71300,71300,0
+20250324,113200,17545500,71300,71300,71300,71300,0
+20250324,113100,17545500,71300,71300,71300,71300,0
+20250324,113000,17545500,71300,71300,71300,71300,0
+20250324,112900,17545500,71300,71300,71300,71300,0
+20250324,112800,17545500,71300,71300,71300,71300,0
+20250324,112700,17545500,71300,71300,71300,71300,0
+20250324,112600,17545500,71300,71300,71300,71300,0
+20250324,112500,17545500,71300,71300,71300,71300,0
+20250324,112400,17545500,71300,71300,71300,71300,0
+20250324,112300,17545500,71300,71300,71300,71300,0
+20250324,112200,17545500,71300,71300,71300,71300,0
+20250324,112100,17545500,71300,71300,71300,71300,0
+20250324,112000,17545500,71300,71300,71300,71300,0
+20250324,111900,17545500,71300,71300,71300,71300,0
+20250324,111800,17545500,71300,71300,71300,71300,0
+20250324,111700,17545500,71300,71300,71300,71300,200
+20250324,111600,3285500,71400,71400,71400,71400,0
+20250324,111500,3285500,71400,71400,71400,71400,0
+20250324,111400,3285500,71400,71400,71400,71400,0
+20250324,111300,3285500,71400,71400,71400,71400,0
+20250324,111200,3285500,71400,71400,71400,71400,0
+20250324,111100,3285500,71400,71400,71400,71400,0
+20250324,111000,3285500,71400,71400,71400,71400,0
+20250324,110900,3285500,71400,71400,71400,71400,0
+20250324,110800,3285500,71400,71400,71400,71400,0
+20250324,110700,3285500,71400,71400,71400,71400,0
+20250324,110600,3285500,71400,71400,71400,71400,0
+20250324,110500,3285500,71400,71400,71400,71400,0
+20250324,110400,3285500,71400,71400,71400,71400,0
+20250324,110300,3285500,71400,71400,71400,71400,0
+20250324,110200,3285500,71400,71400,71400,71400,5
+20250324,110100,2928500,71400,71400,71400,71400,0
+20250324,110000,2928500,71400,71400,71400,71400,1
+20250324,105900,2857100,71600,71600,71600,71600,0
+20250324,105800,2857100,71600,71600,71600,71600,0
+20250324,105700,2857100,71600,71600,71600,71600,0
+20250324,105600,2857100,71600,71600,71600,71600,0
+20250324,105500,2857100,71600,71600,71600,71600,0
+20250324,105400,2857100,71600,71600,71600,71600,0
+20250324,105300,2857100,71600,71600,71600,71600,0
+20250324,105200,2857100,71600,71600,71600,71600,0
+20250324,105100,2857100,71600,71600,71600,71600,0
+20250324,105000,2857100,71600,71600,71600,71600,0
+20250324,104900,2857100,71600,71600,71600,71600,0
+20250324,104800,2857100,71600,71600,71600,71600,0
+20250324,104700,2857100,71600,71600,71600,71600,0
+20250324,104600,2857100,71600,71600,71600,71600,0
+20250324,104500,2857100,71600,71600,71600,71600,0
+20250324,104400,2857100,71600,71600,71600,71600,0
+20250324,104300,2857100,71600,71600,71600,71600,0
+20250324,104200,2857100,71600,71600,71600,71600,0
+20250324,104100,2857100,71600,71600,71600,71600,0
+20250324,104000,2857100,71600,71600,71600,71600,0
+20250324,103900,2857100,71600,71600,71600,71600,0
+20250324,103800,2857100,71600,71600,71600,71600,0
+20250324,103700,2857100,71600,71600,71600,71600,0
+20250324,103600,2857100,71600,71600,71600,71600,0
+20250324,103500,2857100,71600,71600,71600,71600,0
+20250324,103400,2857100,71600,71600,71600,71600,0
+20250324,103300,2857100,71600,71600,71600,71600,0
+20250324,103200,2857100,71600,71600,71600,71600,0
+20250324,103100,2857100,71600,71600,71600,71600,0
+20250324,103000,2857100,71600,71600,71600,71600,0
+20250324,102900,2857100,71600,71600,71600,71600,0
+20250324,102800,2857100,71600,71600,71600,71600,0
+20250324,102700,2857100,71600,71600,71600,71600,0
+20250324,102600,2857100,71600,71600,71600,71600,0
+20250324,102500,2857100,71600,71600,71600,71600,0
+20250324,102400,2857100,71600,71600,71600,71600,0
+20250324,102300,2857100,71600,71600,71600,71600,0
+20250324,102200,2857100,71600,71600,71600,71600,0
+20250324,102100,2857100,71600,71600,71600,71600,0
+20250324,102000,2857100,71600,71600,71600,71600,0
+20250324,101900,2857100,71600,71600,71600,71600,0
+20250324,101800,2857100,71600,71600,71600,71600,0
+20250324,101700,2857100,71600,71600,71600,71600,0
+20250324,101600,2857100,71600,71600,71600,71600,0
+20250324,101500,2857100,71600,71600,71600,71600,0
+20250324,101400,2857100,71600,71600,71600,71600,0
+20250324,101300,2857100,71600,71600,71600,71600,0
+20250324,101200,2857100,71600,71600,71600,71600,0
+20250324,101100,2857100,71600,71600,71600,71600,0
+20250324,101000,2857100,71600,71600,71600,71600,0
+20250324,100900,2857100,71600,71600,71600,71600,0
+20250324,100800,2857100,71600,71600,71600,71600,0
+20250324,100700,2857100,71600,71600,71600,71600,0
+20250324,100600,2857100,71600,71600,71600,71600,0
+20250324,100500,2857100,71600,71600,71600,71600,0
+20250324,100400,2857100,71600,71600,71600,71600,0
+20250324,100300,2857100,71600,71600,71600,71600,0
+20250324,100200,2857100,71600,71600,71600,71600,0
+20250324,100100,2857100,71600,71600,71600,71600,0
+20250324,100000,2857100,71600,71600,71600,71600,0
+20250324,095900,2857100,71600,71600,71600,71600,0
+20250324,095800,2857100,71600,71600,71600,71600,0
+20250324,095700,2857100,71600,71600,71600,71600,0
+20250324,095600,2857100,71600,71600,71600,71600,0
+20250324,095500,2857100,71600,71600,71600,71600,0
+20250324,095400,2857100,71600,71600,71600,71600,0
+20250324,095300,2857100,71600,71600,71600,71600,0
+20250324,095200,2857100,71600,71600,71600,71600,0
+20250324,095100,2857100,71600,71600,71600,71600,0
+20250324,095000,2857100,71600,71600,71600,71600,0
+20250324,094900,2857100,71600,71600,71600,71600,0
+20250324,094800,2857100,71600,71600,71600,71600,0
+20250324,094700,2857100,71600,71600,71600,71600,0
+20250324,094600,2857100,71600,71600,71600,71600,0
+20250324,094500,2857100,71600,71600,71600,71600,0
+20250324,094400,2857100,71600,71600,71600,71600,0
+20250324,094300,2857100,71600,71600,71600,71600,0
+20250324,094200,2857100,71600,71600,71600,71600,0
+20250324,094100,2857100,71600,71600,71600,71600,0
+20250324,094000,2857100,71600,71600,71600,71600,0
+20250324,093900,2857100,71600,71600,71600,71600,0
+20250324,093800,2857100,71600,71600,71600,71600,0
+20250324,093700,2857100,71600,71600,71600,71600,0
+20250324,093600,2857100,71600,71600,71600,71600,0
+20250324,093500,2857100,71600,71600,71600,71600,0
+20250324,093400,2857100,71600,71600,71600,71600,0
+20250324,093300,2857100,71600,71600,71600,71600,0
+20250324,093200,2857100,71600,71600,71600,71600,17
+20250324,093100,1639900,71300,71300,71300,71300,0
+20250324,093000,1639900,71300,71300,71300,71300,0
+20250324,092900,1639900,71300,71300,71300,71300,0
+20250324,092800,1639900,71300,71300,71300,71300,0
+20250324,092700,1639900,71300,71300,71300,71300,0
+20250324,092600,1639900,71300,71300,71300,71300,0
+20250324,092500,1639900,71300,71300,71300,71300,0
+20250324,092400,1639900,71300,71300,71300,71300,0
+20250324,092300,1639900,71300,71300,71300,71300,0
+20250324,092200,1639900,71300,71300,71300,71300,0
+20250324,092100,1639900,71300,71300,71300,71300,0
+20250324,092000,1639900,71300,71300,71300,71300,0
+20250324,091900,1639900,71300,71300,71300,71300,0
+20250324,091800,1639900,71300,71300,71300,71300,0
+20250324,091700,1639900,71300,71300,71300,71300,0
+20250324,091600,1639900,71300,71300,71300,71300,0
+20250324,091500,1639900,71300,71300,71300,71300,0
+20250324,091400,1639900,71300,71300,71300,71300,0
+20250324,091300,1639900,71300,71300,71300,71300,0
+20250324,091200,1639900,71300,71300,71300,71300,0
+20250324,091100,1639900,71300,71300,71300,71300,0
+20250324,091000,1639900,71300,71300,71300,71300,0
+20250324,090900,1639900,71300,71300,71300,71300,15
+20250324,090800,570400,71300,71300,71300,71300,0
+20250324,090700,570400,71300,71300,71300,71300,0
+20250324,090600,570400,71300,71300,71300,71300,5
+20250324,090500,213900,71300,71300,71300,71300,1
+20250324,090400,142600,71300,71300,71300,71300,0
+20250324,090300,142600,71300,71300,71300,71300,0
+20250324,090200,142600,71300,71300,71300,71300,0
+20250324,090100,142600,71300,71300,71300,71300,2
+20250324,090000,0,71300,71300,71300,71300,0

000590/min/candle-20250325.csv

@@ -0,0 +1,573 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,183100,22295500,71000,71000,71000,71000,2
+20250325,183000,22295500,71000,71000,71000,71000,0
+20250325,182900,22295500,71000,71000,71000,71000,0
+20250325,182800,22295500,71000,71000,71000,71000,0
+20250325,182700,22295500,71000,71000,71000,71000,0
+20250325,182600,22295500,71000,71000,71000,71000,0
+20250325,182500,22295500,71000,71000,71000,71000,0
+20250325,182400,22295500,71000,71000,71000,71000,0
+20250325,182300,22295500,71000,71000,71000,71000,0
+20250325,182200,22295500,71000,71000,71000,71000,0
+20250325,182100,22295500,71000,71000,71000,71000,0
+20250325,182000,22295500,71000,71000,71000,71000,0
+20250325,181900,22295500,71000,71000,71000,71000,0
+20250325,181800,22295500,71000,71000,71000,71000,0
+20250325,181700,22295500,71000,71000,71000,71000,0
+20250325,181600,22295500,71000,71000,71000,71000,0
+20250325,181500,22295500,71000,71000,71000,71000,0
+20250325,181400,22295500,71000,71000,71000,71000,0
+20250325,181300,22295500,71000,71000,71000,71000,0
+20250325,181200,22295500,71000,71000,71000,71000,0
+20250325,181100,22295500,71000,71000,71000,71000,0
+20250325,181000,22295500,71000,71000,71000,71000,0
+20250325,180900,22295500,71000,71000,71000,71000,0
+20250325,180800,22295500,71000,71000,71000,71000,0
+20250325,180700,22295500,71000,71000,71000,71000,0
+20250325,180600,22295500,71000,71000,71000,71000,0
+20250325,180500,22295500,71000,71000,71000,71000,0
+20250325,180400,22295500,71000,71000,71000,71000,0
+20250325,180300,22295500,71000,71000,71000,71000,0
+20250325,180200,22295500,71000,71000,71000,71000,0
+20250325,180100,22295500,71000,71000,71000,71000,2
+20250325,180000,22295500,71000,71000,71000,71000,0
+20250325,175900,22295500,71000,71000,71000,71000,0
+20250325,175800,22295500,71000,71000,71000,71000,0
+20250325,175700,22295500,71000,71000,71000,71000,0
+20250325,175600,22295500,71000,71000,71000,71000,0
+20250325,175500,22295500,71000,71000,71000,71000,0
+20250325,175400,22295500,71000,71000,71000,71000,0
+20250325,175300,22295500,71000,71000,71000,71000,0
+20250325,175200,22295500,71000,71000,71000,71000,0
+20250325,175100,22295500,71000,71000,71000,71000,0
+20250325,175000,22295500,71000,71000,71000,71000,0
+20250325,174900,22295500,71000,71000,71000,71000,0
+20250325,174800,22295500,71000,71000,71000,71000,0
+20250325,174700,22295500,71000,71000,71000,71000,0
+20250325,174600,22295500,71000,71000,71000,71000,0
+20250325,174500,22295500,71000,71000,71000,71000,0
+20250325,174400,22295500,71000,71000,71000,71000,0
+20250325,174300,22295500,71000,71000,71000,71000,0
+20250325,174200,22295500,71000,71000,71000,71000,0
+20250325,174100,22295500,71000,71000,71000,71000,0
+20250325,174000,22295500,71000,71000,71000,71000,0
+20250325,173900,22295500,71000,71000,71000,71000,0
+20250325,173800,22295500,71000,71000,71000,71000,0
+20250325,173700,22295500,71000,71000,71000,71000,0
+20250325,173600,22295500,71000,71000,71000,71000,0
+20250325,173500,22295500,71000,71000,71000,71000,0
+20250325,173400,22295500,71000,71000,71000,71000,0
+20250325,173300,22295500,71000,71000,71000,71000,0
+20250325,173200,22295500,71000,71000,71000,71000,0
+20250325,173100,22295500,71000,71000,71000,71000,2
+20250325,173000,22295500,71000,71000,71000,71000,0
+20250325,172900,22295500,71000,71000,71000,71000,0
+20250325,172800,22295500,71000,71000,71000,71000,0
+20250325,172700,22295500,71000,71000,71000,71000,0
+20250325,172600,22295500,71000,71000,71000,71000,0
+20250325,172500,22295500,71000,71000,71000,71000,0
+20250325,172400,22295500,71000,71000,71000,71000,0
+20250325,172300,22295500,71000,71000,71000,71000,0
+20250325,172200,22295500,71000,71000,71000,71000,0
+20250325,172100,22295500,71000,71000,71000,71000,0
+20250325,172000,22295500,71000,71000,71000,71000,0
+20250325,171900,22295500,71000,71000,71000,71000,0
+20250325,171800,22295500,71000,71000,71000,71000,0
+20250325,171700,22295500,71000,71000,71000,71000,0
+20250325,171600,22295500,71000,71000,71000,71000,0
+20250325,171500,22295500,71000,71000,71000,71000,0
+20250325,171400,22295500,71000,71000,71000,71000,0
+20250325,171300,22295500,71000,71000,71000,71000,0
+20250325,171200,22295500,71000,71000,71000,71000,0
+20250325,171100,22295500,71000,71000,71000,71000,0
+20250325,171000,22295500,71000,71000,71000,71000,0
+20250325,170900,22295500,71000,71000,71000,71000,0
+20250325,170800,22295500,71000,71000,71000,71000,0
+20250325,170700,22295500,71000,71000,71000,71000,0
+20250325,170600,22295500,71000,71000,71000,71000,0
+20250325,170500,22295500,71000,71000,71000,71000,0
+20250325,170400,22295500,71000,71000,71000,71000,0
+20250325,170300,22295500,71000,71000,71000,71000,0
+20250325,170200,22295500,71000,71000,71000,71000,0
+20250325,170100,22295500,71000,71000,71000,71000,2
+20250325,170000,22295500,71000,71000,71000,71000,0
+20250325,165900,22295500,71000,71000,71000,71000,0
+20250325,165800,22295500,71000,71000,71000,71000,0
+20250325,165700,22295500,71000,71000,71000,71000,0
+20250325,165600,22295500,71000,71000,71000,71000,0
+20250325,165500,22295500,71000,71000,71000,71000,0
+20250325,165400,22295500,71000,71000,71000,71000,0
+20250325,165300,22295500,71000,71000,71000,71000,0
+20250325,165200,22295500,71000,71000,71000,71000,0
+20250325,165100,22295500,71000,71000,71000,71000,0
+20250325,165000,22295500,71000,71000,71000,71000,0
+20250325,164900,22295500,71000,71000,71000,71000,0
+20250325,164800,22295500,71000,71000,71000,71000,0
+20250325,164700,22295500,71000,71000,71000,71000,0
+20250325,164600,22295500,71000,71000,71000,71000,0
+20250325,164500,22295500,71000,71000,71000,71000,0
+20250325,164400,22295500,71000,71000,71000,71000,0
+20250325,164300,22295500,71000,71000,71000,71000,0
+20250325,164200,22295500,71000,71000,71000,71000,0
+20250325,164100,22295500,71000,71000,71000,71000,0
+20250325,164000,22295500,71000,71000,71000,71000,0
+20250325,163900,22295500,71000,71000,71000,71000,0
+20250325,163800,22295500,71000,71000,71000,71000,0
+20250325,163700,22295500,71000,71000,71000,71000,0
+20250325,163600,22295500,71000,71000,71000,71000,0
+20250325,163500,22295500,71000,71000,71000,71000,0
+20250325,163400,22295500,71000,71000,71000,71000,0
+20250325,163300,22295500,71000,71000,71000,71000,0
+20250325,163200,22295500,71000,71000,71000,71000,0
+20250325,163100,22295500,71000,71000,71000,71000,2
+20250325,163000,22295500,71000,71000,71000,71000,0
+20250325,162900,22295500,71000,71000,71000,71000,0
+20250325,162800,22295500,71000,71000,71000,71000,0
+20250325,162700,22295500,71000,71000,71000,71000,0
+20250325,162600,22295500,71000,71000,71000,71000,0
+20250325,162500,22295500,71000,71000,71000,71000,0
+20250325,162400,22295500,71000,71000,71000,71000,0
+20250325,162300,22295500,71000,71000,71000,71000,0
+20250325,162200,22295500,71000,71000,71000,71000,0
+20250325,162100,22295500,71000,71000,71000,71000,0
+20250325,162000,22295500,71000,71000,71000,71000,0
+20250325,161900,22295500,71000,71000,71000,71000,0
+20250325,161800,22295500,71000,71000,71000,71000,0
+20250325,161700,22295500,71000,71000,71000,71000,0
+20250325,161600,22295500,71000,71000,71000,71000,0
+20250325,161500,22295500,71000,71000,71000,71000,0
+20250325,161400,22295500,71000,71000,71000,71000,0
+20250325,161300,22295500,71000,71000,71000,71000,0
+20250325,161200,22295500,71000,71000,71000,71000,0
+20250325,161100,22295500,71000,71000,71000,71000,0
+20250325,161000,22295500,71000,71000,71000,71000,0
+20250325,160900,22295500,71000,71000,71000,71000,0
+20250325,160800,22295500,71000,71000,71000,71000,0
+20250325,160700,22295500,71000,71000,71000,71000,0
+20250325,160600,22295500,71000,71000,71000,71000,0
+20250325,160500,22295500,71000,71000,71000,71000,0
+20250325,160400,22295500,71000,71000,71000,71000,0
+20250325,160300,22295500,71000,71000,71000,71000,0
+20250325,160200,22295500,71000,71000,71000,71000,0
+20250325,160100,22295500,71000,71000,71000,71000,2
+20250325,160000,22295500,71000,71000,71000,71000,0
+20250325,155900,22295500,71000,71000,71000,71000,0
+20250325,155800,22295500,71000,71000,71000,71000,0
+20250325,155700,22295500,71000,71000,71000,71000,0
+20250325,155600,22295500,71000,71000,71000,71000,0
+20250325,155500,22295500,71000,71000,71000,71000,0
+20250325,155400,22295500,71000,71000,71000,71000,0
+20250325,155300,22295500,71000,71000,71000,71000,0
+20250325,155200,22295500,71000,71000,71000,71000,0
+20250325,155100,22295500,71000,71000,71000,71000,0
+20250325,155000,22295500,71000,71000,71000,71000,0
+20250325,154900,22295500,71000,71000,71000,71000,0
+20250325,154800,22295500,71000,71000,71000,71000,0
+20250325,154700,22295500,71000,71000,71000,71000,0
+20250325,154600,22295500,71000,71000,71000,71000,0
+20250325,154500,22295500,71000,71000,71000,71000,0
+20250325,154400,22295500,71000,71000,71000,71000,0
+20250325,154300,22295500,71000,71000,71000,71000,0
+20250325,154200,22295500,71000,71000,71000,71000,0
+20250325,154100,22295500,71000,71000,71000,71000,0
+20250325,154000,22295500,71000,71000,71000,71000,0
+20250325,153900,22295500,71000,71000,71000,71000,0
+20250325,153800,22295500,71000,71000,71000,71000,0
+20250325,153700,22295500,71000,71000,71000,71000,0
+20250325,153600,22295500,71000,71000,71000,71000,0
+20250325,153500,22295500,71000,71000,71000,71000,0
+20250325,153400,22295500,71000,71000,71000,71000,0
+20250325,153300,22295500,71000,71000,71000,71000,0
+20250325,153200,22295500,71000,71000,71000,71000,0
+20250325,153100,22295500,71000,71000,71000,71000,2
+20250325,153000,22295500,71000,71000,71000,71000,2
+20250325,152900,22153500,70800,70800,70800,70800,0
+20250325,152800,22153500,70800,70800,70800,70800,0
+20250325,152700,22153500,70800,70800,70800,70800,0
+20250325,152600,22153500,70800,70800,70800,70800,0
+20250325,152500,22153500,70800,70800,70800,70800,0
+20250325,152400,22153500,70800,70800,70800,70800,0
+20250325,152300,22153500,70800,70800,70800,70800,0
+20250325,152200,22153500,70800,70800,70800,70800,0
+20250325,152100,22153500,70800,70800,70800,70800,0
+20250325,152000,22153500,70800,70800,70800,70800,0
+20250325,151900,22153500,70800,70800,70800,70800,0
+20250325,151800,22153500,70800,70800,70800,70800,0
+20250325,151700,22153500,70800,70800,70800,70800,0
+20250325,151600,22153500,70800,70800,70800,70800,0
+20250325,151500,22153500,70800,70800,70800,70800,0
+20250325,151400,22153500,70800,70800,70800,70800,0
+20250325,151300,22153500,70800,70800,70800,70800,0
+20250325,151200,22153500,70800,70800,70800,70800,0
+20250325,151100,22153500,70800,70800,70800,70800,0
+20250325,151000,22153500,70800,70800,70800,70800,13
+20250325,150900,21233100,70900,70900,70900,70900,0
+20250325,150800,21233100,70900,70900,70900,70900,0
+20250325,150700,21233100,70900,70900,70900,70900,0
+20250325,150600,21233100,70900,70900,70900,70900,0
+20250325,150500,21233100,70900,70900,70900,70900,0
+20250325,150400,21233100,70900,70900,70900,70900,0
+20250325,150300,21233100,70900,70900,70900,70900,0
+20250325,150200,21233100,70900,70900,70900,70900,0
+20250325,150100,21233100,70900,70900,70900,70900,0
+20250325,150000,21233100,70900,70900,70900,70900,0
+20250325,145900,21233100,70900,70900,70900,70900,0
+20250325,145800,21233100,70900,70900,70900,70900,0
+20250325,145700,21233100,70900,70900,70900,70900,0
+20250325,145600,21233100,70900,70900,70900,70900,0
+20250325,145500,21233100,70900,70900,70900,70900,0
+20250325,145400,21233100,70900,70900,70900,70900,0
+20250325,145300,21233100,70900,70900,70900,70900,0
+20250325,145200,21233100,70900,70900,70900,70900,0
+20250325,145100,21233100,70900,70900,70900,70900,0
+20250325,145000,21233100,70900,70900,70900,70900,0
+20250325,144900,21233100,70900,70900,70900,70900,0
+20250325,144800,21233100,70900,70900,70900,70900,0
+20250325,144700,21233100,70900,70900,70900,70900,0
+20250325,144600,21233100,70900,70900,70900,70900,0
+20250325,144500,21233100,70900,70900,70900,70900,3
+20250325,144400,21020400,70900,70900,70900,70900,0
+20250325,144300,21020400,70900,70900,70900,70900,0
+20250325,144200,21020400,70900,70900,70900,70900,0
+20250325,144100,21020400,70900,70900,70900,70900,0
+20250325,144000,21020400,70900,70900,70900,70900,0
+20250325,143900,21020400,70900,70900,70900,70900,0
+20250325,143800,21020400,70900,70900,70900,70900,0
+20250325,143700,21020400,70900,70900,70900,70900,0
+20250325,143600,21020400,70900,70900,70900,70900,0
+20250325,143500,21020400,70900,70900,70900,70900,0
+20250325,143400,21020400,70900,70900,70900,70900,0
+20250325,143300,21020400,70900,70900,70900,70900,0
+20250325,143200,21020400,70900,70900,70900,70900,0
+20250325,143100,21020400,70900,70900,70900,70900,0
+20250325,143000,21020400,70900,70900,70900,70900,0
+20250325,142900,21020400,70900,70900,70900,70900,0
+20250325,142800,21020400,70900,70900,70900,70900,0
+20250325,142700,21020400,70900,70900,70900,70900,0
+20250325,142600,21020400,70900,70900,70900,70900,0
+20250325,142500,21020400,70900,70900,70900,70900,0
+20250325,142400,21020400,70900,70900,70900,70900,0
+20250325,142300,21020400,70900,70900,70900,70900,0
+20250325,142200,21020400,70900,70900,70900,70900,0
+20250325,142100,21020400,70900,70900,70900,70900,0
+20250325,142000,21020400,70900,70900,70900,70900,0
+20250325,141900,21020400,70900,70900,70900,70900,0
+20250325,141800,21020400,70900,70900,70900,70900,0
+20250325,141700,21020400,70900,70900,70900,70900,0
+20250325,141600,21020400,70900,70900,70900,70900,0
+20250325,141500,21020400,70900,70900,70900,70900,0
+20250325,141400,21020400,70900,70900,70900,70900,0
+20250325,141300,21020400,70900,70900,70900,70900,0
+20250325,141200,21020400,70900,70900,70900,70900,0
+20250325,141100,21020400,70900,70900,70900,70900,0
+20250325,141000,21020400,70900,70900,70900,70900,0
+20250325,140900,21020400,70900,70900,70900,70900,0
+20250325,140800,21020400,70900,70900,70900,70900,0
+20250325,140700,21020400,70900,70900,70900,70900,0
+20250325,140600,21020400,70900,70900,70900,70900,0
+20250325,140500,21020400,70900,70900,70900,70900,0
+20250325,140400,21020400,70900,70900,70900,70900,0
+20250325,140300,21020400,70900,70900,70900,70900,37
+20250325,140200,18397100,71000,71000,71000,71000,0
+20250325,140100,18397100,71000,71000,71000,71000,0
+20250325,140000,18397100,71000,71000,71000,71000,0
+20250325,135900,18397100,71000,71000,71000,71000,0
+20250325,135800,18397100,71000,71000,71000,71000,0
+20250325,135700,18397100,71000,71000,71000,71000,0
+20250325,135600,18397100,71000,71000,71000,71000,0
+20250325,135500,18397100,71000,71000,71000,71000,0
+20250325,135400,18397100,71000,71000,71000,71000,0
+20250325,135300,18397100,71000,71000,71000,71000,0
+20250325,135200,18397100,71000,71000,71000,71000,0
+20250325,135100,18397100,71000,71000,71000,71000,0
+20250325,135000,18397100,71000,71000,71000,71000,0
+20250325,134900,18397100,71000,71000,71000,71000,0
+20250325,134800,18397100,71000,71000,71000,71000,0
+20250325,134700,18397100,71000,71000,71000,71000,0
+20250325,134600,18397100,71000,71000,71000,71000,0
+20250325,134500,18397100,71000,71000,71000,71000,0
+20250325,134400,18397100,71000,71000,71000,71000,0
+20250325,134300,18397100,71000,71000,71000,71000,0
+20250325,134200,18397100,71000,71000,71000,71000,0
+20250325,134100,18397100,71000,71000,71000,71000,0
+20250325,134000,18397100,71000,71000,71000,71000,0
+20250325,133900,18397100,71000,71000,71000,71000,0
+20250325,133800,18397100,71000,71000,71000,71000,0
+20250325,133700,18397100,71000,71000,71000,71000,0
+20250325,133600,18397100,71000,71000,71000,71000,0
+20250325,133500,18397100,71000,71000,71000,71000,0
+20250325,133400,18397100,71000,71000,71000,71000,0
+20250325,133300,18397100,71000,71000,71000,71000,0
+20250325,133200,18397100,71000,71000,71000,71000,0
+20250325,133100,18397100,71000,71000,71000,71000,0
+20250325,133000,18397100,71000,71000,71000,71000,0
+20250325,132900,18397100,71000,71000,71000,71000,0
+20250325,132800,18397100,71000,71000,71000,71000,0
+20250325,132700,18397100,71000,71000,71000,71000,0
+20250325,132600,18397100,71000,71000,71000,71000,0
+20250325,132500,18397100,71000,71000,71000,71000,0
+20250325,132400,18397100,71000,71000,71000,71000,0
+20250325,132300,18397100,71000,71000,71000,71000,0
+20250325,132200,18397100,71000,71000,71000,71000,0
+20250325,132100,18397100,71000,71000,71000,71000,0
+20250325,132000,18397100,71000,71000,71000,71000,0
+20250325,131900,18397100,71000,71000,71000,71000,0
+20250325,131800,18397100,71000,71000,71000,71000,0
+20250325,131700,18397100,71000,71000,71000,71000,0
+20250325,131600,18397100,71000,71000,71000,71000,0
+20250325,131500,18397100,71000,71000,71000,71000,0
+20250325,131400,18397100,71000,71000,71000,71000,0
+20250325,131300,18397100,71000,71000,71000,71000,0
+20250325,131200,18397100,71000,71000,71000,71000,0
+20250325,131100,18397100,71000,71000,71000,71000,0
+20250325,131000,18397100,71000,71000,71000,71000,0
+20250325,130900,18397100,71000,71000,71000,71000,0
+20250325,130800,18397100,71000,71000,71000,71000,0
+20250325,130700,18397100,71000,71000,71000,71000,0
+20250325,130600,18397100,71000,71000,71000,71000,25
+20250325,130500,16622100,71000,71000,71000,71000,0
+20250325,130400,16622100,71000,71000,71000,71000,0
+20250325,130300,16622100,71000,71000,71000,71000,0
+20250325,130200,16622100,71000,71000,71000,71000,0
+20250325,130100,16622100,71000,71000,71000,71000,0
+20250325,130000,16622100,71000,71000,71000,71000,0
+20250325,125900,16622100,71000,71000,71000,71000,0
+20250325,125800,16622100,71000,71000,71000,71000,0
+20250325,125700,16622100,71000,71000,71000,71000,0
+20250325,125600,16622100,71000,71000,71000,71000,0
+20250325,125500,16622100,71000,71000,71000,71000,0
+20250325,125400,16622100,71000,71000,71000,71000,0
+20250325,125300,16622100,71000,71000,71000,71000,0
+20250325,125200,16622100,71000,71000,71000,71000,0
+20250325,125100,16622100,71000,71000,71000,71000,0
+20250325,125000,16622100,71000,71000,71000,71000,0
+20250325,124900,16622100,71000,71000,71000,71000,0
+20250325,124800,16622100,71000,71000,71000,71000,0
+20250325,124700,16622100,71000,71000,71000,71000,0
+20250325,124600,16622100,71000,71000,71000,71000,0
+20250325,124500,16622100,71000,71000,71000,71000,3
+20250325,124400,16409100,71100,71100,71100,71100,0
+20250325,124300,16409100,71100,71100,71100,71100,0
+20250325,124200,16409100,71100,71100,71100,71100,0
+20250325,124100,16409100,71100,71100,71100,71100,0
+20250325,124000,16409100,71100,71100,71100,71100,0
+20250325,123900,16409100,71100,71100,71100,71100,0
+20250325,123800,16409100,71100,71100,71100,71100,0
+20250325,123700,16409100,71100,71100,71100,71100,0
+20250325,123600,16409100,71100,71100,71100,71100,0
+20250325,123500,16409100,71100,71100,71100,71100,0
+20250325,123400,16409100,71100,71100,71100,71100,0
+20250325,123300,16409100,71100,71100,71100,71100,0
+20250325,123200,16409100,71100,71100,71100,71100,0
+20250325,123100,16409100,71100,71100,71100,71100,0
+20250325,123000,16409100,71100,71100,71100,71100,0
+20250325,122900,16409100,71100,71100,71100,71100,0
+20250325,122800,16409100,71100,71100,71100,71100,0
+20250325,122700,16409100,71100,71100,71100,71100,0
+20250325,122600,16409100,71100,71100,71100,71100,0
+20250325,122500,16409100,71100,71100,71100,71100,0
+20250325,122400,16409100,71100,71100,71100,71100,0
+20250325,122300,16409100,71100,71100,71100,71100,0
+20250325,122200,16409100,71100,71100,71100,71100,0
+20250325,122100,16409100,71100,71100,71100,71100,0
+20250325,122000,16409100,71100,71100,71100,71100,0
+20250325,121900,16409100,71100,71100,71100,71100,0
+20250325,121800,16409100,71100,71100,71100,71100,0
+20250325,121700,16409100,71100,71100,71100,71100,0
+20250325,121600,16409100,71100,71100,71100,71100,0
+20250325,121500,16409100,71100,71100,71100,71100,0
+20250325,121400,16409100,71100,71100,71100,71100,0
+20250325,121300,16409100,71100,71100,71100,71100,0
+20250325,121200,16409100,71100,71100,71100,71100,0
+20250325,121100,16409100,71100,71100,71100,71100,0
+20250325,121000,16409100,71100,71100,71100,71100,0
+20250325,120900,16409100,71100,71100,71100,71100,0
+20250325,120800,16409100,71100,71100,71100,71100,0
+20250325,120700,16409100,71100,71100,71100,71100,0
+20250325,120600,16409100,71100,71100,71100,71100,0
+20250325,120500,16409100,71100,71100,71100,71100,0
+20250325,120400,16409100,71100,71100,71100,71100,0
+20250325,120300,16409100,71100,71100,71100,71100,0
+20250325,120200,16409100,71100,71100,71100,71100,0
+20250325,120100,16409100,71100,71100,71100,71100,0
+20250325,120000,16409100,71100,71100,71100,71100,0
+20250325,115900,16409100,71100,71100,71100,71100,0
+20250325,115800,16409100,71100,71100,71100,71100,0
+20250325,115700,16409100,71100,71100,71100,71100,0
+20250325,115600,16409100,71100,71100,71100,71100,0
+20250325,115500,16409100,71100,71100,71100,71100,0
+20250325,115400,16409100,71100,71100,71100,71100,0
+20250325,115300,16409100,71100,71100,71100,71100,0
+20250325,115200,16409100,71100,71100,71100,71100,0
+20250325,115100,16409100,71100,71100,71100,71100,0
+20250325,115000,16409100,71100,71100,71100,71100,0
+20250325,114900,16409100,71100,71100,71100,71100,0
+20250325,114800,16409100,71100,71100,71100,71100,1
+20250325,114700,16338000,71100,71100,71100,71100,0
+20250325,114600,16338000,71100,71100,71100,71100,0
+20250325,114500,16338000,71100,71100,71100,71100,0
+20250325,114400,16338000,71100,71100,71100,71100,0
+20250325,114300,16338000,71100,71100,71100,71100,0
+20250325,114200,16338000,71100,71100,71100,71100,0
+20250325,114100,16338000,71100,71100,71100,71100,0
+20250325,114000,16338000,71100,71100,71100,71100,0
+20250325,113900,16338000,71100,71100,71100,71100,0
+20250325,113800,16338000,71100,71100,71100,71100,0
+20250325,113700,16338000,71100,71100,71100,71100,0
+20250325,113600,16338000,71100,71100,71100,71100,0
+20250325,113500,16338000,71100,71100,71100,71100,0
+20250325,113400,16338000,71100,71100,71100,71100,0
+20250325,113300,16338000,71100,71100,71100,71100,0
+20250325,113200,16338000,71100,71100,71100,71100,0
+20250325,113100,16338000,71100,71100,71100,71100,0
+20250325,113000,16338000,71100,71100,71100,71100,0
+20250325,112900,16338000,71100,71100,71100,71100,0
+20250325,112800,16338000,71100,71100,71100,71100,0
+20250325,112700,16338000,71100,71100,71100,71100,0
+20250325,112600,16338000,71100,71100,71100,71100,0
+20250325,112500,16338000,71100,71100,71100,71100,0
+20250325,112400,16338000,71100,71100,71100,71100,0
+20250325,112300,16338000,71100,71100,71100,71100,0
+20250325,112200,16338000,71100,71100,71100,71100,0
+20250325,112100,16338000,71100,71100,71100,71100,0
+20250325,112000,16338000,71100,71100,71100,71100,0
+20250325,111900,16338000,71100,71100,71100,71100,0
+20250325,111800,16338000,71100,71100,71100,71100,0
+20250325,111700,16338000,71100,71100,71100,71100,0
+20250325,111600,16338000,71100,71100,71100,71100,0
+20250325,111500,16338000,71100,71100,71100,71100,0
+20250325,111400,16338000,71100,71100,71100,71100,0
+20250325,111300,16338000,71100,71100,71100,71100,0
+20250325,111200,16338000,71100,71100,71100,71100,0
+20250325,111100,16338000,71100,71100,71100,71100,0
+20250325,111000,16338000,71100,71100,71100,71100,0
+20250325,110900,16338000,71100,71100,71100,71100,0
+20250325,110800,16338000,71100,71100,71100,71100,0
+20250325,110700,16338000,71100,71100,71100,71100,0
+20250325,110600,16338000,71100,71100,71100,71100,0
+20250325,110500,16338000,71100,71100,71100,71100,0
+20250325,110400,16338000,71100,71100,71100,71100,0
+20250325,110300,16338000,71100,71100,71100,71100,3
+20250325,110200,16124700,71100,71100,71100,71100,0
+20250325,110100,16124700,71100,71100,71100,71100,0
+20250325,110000,16124700,71100,71100,71100,71100,1
+20250325,105900,16053600,71300,71300,71300,71300,0
+20250325,105800,16053600,71300,71300,71300,71300,0
+20250325,105700,16053600,71300,71300,71300,71300,6
+20250325,105600,15625800,71400,71400,71400,71400,0
+20250325,105500,15625800,71400,71400,71400,71400,0
+20250325,105400,15625800,71400,71400,71400,71400,0
+20250325,105300,15625800,71400,71400,71400,71400,0
+20250325,105200,15625800,71400,71400,71400,71400,0
+20250325,105100,15625800,71400,71400,71400,71400,0
+20250325,105000,15625800,71400,71400,71400,71400,0
+20250325,104900,15625800,71400,71400,71400,71400,0
+20250325,104800,15625800,71400,71400,71400,71400,0
+20250325,104700,15625800,71400,71400,71400,71400,0
+20250325,104600,15625800,71400,71400,71400,71400,0
+20250325,104500,15625800,71400,71400,71400,71400,0
+20250325,104400,15625800,71400,71400,71400,71400,0
+20250325,104300,15625800,71400,71400,71400,71400,0
+20250325,104200,15625800,71400,71400,71400,71400,0
+20250325,104100,15625800,71400,71400,71400,71400,0
+20250325,104000,15625800,71400,71400,71400,71400,0
+20250325,103900,15625800,71400,71400,71400,71400,0
+20250325,103800,15625800,71400,71400,71400,71400,0
+20250325,103700,15625800,71400,71400,71400,71400,0
+20250325,103600,15625800,71400,71400,71400,71400,0
+20250325,103500,15625800,71400,71400,71400,71400,0
+20250325,103400,15625800,71400,71400,71400,71400,0
+20250325,103300,15625800,71400,71400,71400,71400,0
+20250325,103200,15625800,71400,71400,71400,71400,0
+20250325,103100,15625800,71400,71400,71400,71400,0
+20250325,103000,15625800,71400,71400,71400,71400,0
+20250325,102900,15625800,71400,71400,71400,71400,0
+20250325,102800,15625800,71400,71400,71400,71400,0
+20250325,102700,15625800,71400,71400,71400,71400,1
+20250325,102600,15554400,71300,71300,71300,71300,0
+20250325,102500,15554400,71300,71300,71300,71300,70
+20250325,102400,10563400,71400,71400,71400,71400,0
+20250325,102300,10563400,71400,71400,71400,71400,1
+20250325,102200,10492000,71300,71300,71300,71300,55
+20250325,102100,6570500,71300,71300,71300,71300,0
+20250325,102000,6570500,71300,71300,71300,71300,0
+20250325,101900,6570500,71300,71300,71300,71300,0
+20250325,101800,6570500,71300,71200,71300,71200,69
+20250325,101700,1651800,71300,71300,71300,71300,0
+20250325,101600,1651800,71300,71300,71300,71300,0
+20250325,101500,1651800,71300,71300,71300,71300,0
+20250325,101400,1651800,71300,71300,71300,71300,0
+20250325,101300,1651800,71300,71300,71300,71300,0
+20250325,101200,1651800,71300,71300,71300,71300,0
+20250325,101100,1651800,71300,71300,71300,71300,0
+20250325,101000,1651800,71300,71300,71300,71300,0
+20250325,100900,1651800,71300,71300,71300,71300,0
+20250325,100800,1651800,71300,71300,71300,71300,0
+20250325,100700,1651800,71300,71300,71300,71300,0
+20250325,100600,1651800,71300,71300,71300,71300,0
+20250325,100500,1651800,71300,71300,71300,71300,0
+20250325,100400,1651800,71300,71300,71300,71300,0
+20250325,100300,1651800,71300,71300,71300,71300,0
+20250325,100200,1651800,71300,71300,71300,71300,0
+20250325,100100,1651800,71300,71300,71300,71300,0
+20250325,100000,1651800,71300,71300,71300,71300,0
+20250325,095900,1651800,71300,71300,71300,71300,0
+20250325,095800,1651800,71300,71300,71300,71300,0
+20250325,095700,1651800,71300,71300,71300,71300,0
+20250325,095600,1651800,71300,71300,71300,71300,0
+20250325,095500,1651800,71300,71300,71300,71300,0
+20250325,095400,1651800,71300,71200,71300,71200,2
+20250325,095300,1509300,71300,71300,71300,71300,0
+20250325,095200,1509300,71300,71300,71300,71300,0
+20250325,095100,1509300,71300,71300,71300,71300,0
+20250325,095000,1509300,71300,71300,71300,71300,0
+20250325,094900,1509300,71300,71300,71300,71300,1
+20250325,094800,1438000,71900,71900,71900,71900,0
+20250325,094700,1438000,71900,71900,71900,71900,0
+20250325,094600,1438000,71900,71900,71900,71900,0
+20250325,094500,1438000,71900,71900,71900,71900,0
+20250325,094400,1438000,71900,71900,71900,71900,0
+20250325,094300,1438000,71900,71900,71900,71900,0
+20250325,094200,1438000,71900,71900,71900,71900,0
+20250325,094100,1438000,71900,71900,71900,71900,0
+20250325,094000,1438000,71900,71900,71900,71900,0
+20250325,093900,1438000,71900,71900,71900,71900,0
+20250325,093800,1438000,71900,71900,71900,71900,0
+20250325,093700,1438000,71900,71900,71900,71900,0
+20250325,093600,1438000,71900,71900,71900,71900,0
+20250325,093500,1438000,71900,71900,71900,71900,0
+20250325,093400,1438000,71900,71900,71900,71900,0
+20250325,093300,1438000,71900,71900,71900,71900,0
+20250325,093200,1438000,71900,71900,71900,71900,0
+20250325,093100,1438000,71900,71900,71900,71900,0
+20250325,093000,1438000,71900,71900,71900,71900,0
+20250325,092900,1438000,71900,71900,71900,71900,0
+20250325,092800,1438000,71900,71900,71900,71900,0
+20250325,092700,1438000,71900,71900,71900,71900,0
+20250325,092600,1438000,71900,71900,71900,71900,0
+20250325,092500,1438000,71900,71900,71900,71900,0
+20250325,092400,1438000,71900,71900,71900,71900,0
+20250325,092300,1438000,71900,71900,71900,71900,0
+20250325,092200,1438000,71900,71900,71900,71900,0
+20250325,092100,1438000,71900,71900,71900,71900,0
+20250325,092000,1438000,71900,71900,71900,71900,0
+20250325,091900,1438000,71900,71900,71900,71900,0
+20250325,091800,1438000,71900,71900,71900,71900,0
+20250325,091700,1438000,71900,71900,71900,71900,0
+20250325,091600,1438000,71900,71900,71900,71900,0
+20250325,091500,1438000,71900,71900,71900,71900,0
+20250325,091400,1438000,71900,71900,71900,71900,0
+20250325,091300,1438000,71900,71900,71900,71900,0
+20250325,091200,1438000,71900,71900,71900,71900,0
+20250325,091100,1438000,71900,71900,71900,71900,0
+20250325,091000,1438000,71900,71900,71900,71900,0
+20250325,090900,1438000,71900,71900,71900,71900,0
+20250325,090800,1438000,71900,71900,71900,71900,0
+20250325,090700,1438000,71900,71900,71900,71900,0
+20250325,090600,1438000,71900,71900,71900,71900,0
+20250325,090500,1438000,71900,71900,71900,71900,0
+20250325,090400,1438000,71900,71900,71900,71900,0
+20250325,090300,1438000,71900,71900,71900,71900,0
+20250325,090200,1438000,71900,71900,71900,71900,0
+20250325,090100,1438000,71900,71900,71900,71900,0
+20250325,090000,1438000,71900,71900,71900,71900,20

000590/min/candle-20250326.csv

@@ -0,0 +1,573 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,183100,45962800,71200,71200,71200,71200,9
+20250326,183000,45962800,71200,71200,71200,71200,0
+20250326,182900,45962800,71200,71200,71200,71200,0
+20250326,182800,45962800,71200,71200,71200,71200,0
+20250326,182700,45962800,71200,71200,71200,71200,0
+20250326,182600,45962800,71200,71200,71200,71200,0
+20250326,182500,45962800,71200,71200,71200,71200,0
+20250326,182400,45962800,71200,71200,71200,71200,0
+20250326,182300,45962800,71200,71200,71200,71200,0
+20250326,182200,45962800,71200,71200,71200,71200,0
+20250326,182100,45962800,71200,71200,71200,71200,0
+20250326,182000,45962800,71200,71200,71200,71200,0
+20250326,181900,45962800,71200,71200,71200,71200,0
+20250326,181800,45962800,71200,71200,71200,71200,0
+20250326,181700,45962800,71200,71200,71200,71200,0
+20250326,181600,45962800,71200,71200,71200,71200,0
+20250326,181500,45962800,71200,71200,71200,71200,0
+20250326,181400,45962800,71200,71200,71200,71200,0
+20250326,181300,45962800,71200,71200,71200,71200,0
+20250326,181200,45962800,71200,71200,71200,71200,0
+20250326,181100,45962800,71200,71200,71200,71200,0
+20250326,181000,45962800,71200,71200,71200,71200,0
+20250326,180900,45962800,71200,71200,71200,71200,0
+20250326,180800,45962800,71200,71200,71200,71200,0
+20250326,180700,45962800,71200,71200,71200,71200,0
+20250326,180600,45962800,71200,71200,71200,71200,0
+20250326,180500,45962800,71200,71200,71200,71200,0
+20250326,180400,45962800,71200,71200,71200,71200,0
+20250326,180300,45962800,71200,71200,71200,71200,0
+20250326,180200,45962800,71200,71200,71200,71200,0
+20250326,180100,45962800,71200,71200,71200,71200,9
+20250326,180000,45962800,71200,71200,71200,71200,0
+20250326,175900,45962800,71200,71200,71200,71200,0
+20250326,175800,45962800,71200,71200,71200,71200,0
+20250326,175700,45962800,71200,71200,71200,71200,0
+20250326,175600,45962800,71200,71200,71200,71200,0
+20250326,175500,45962800,71200,71200,71200,71200,0
+20250326,175400,45962800,71200,71200,71200,71200,0
+20250326,175300,45962800,71200,71200,71200,71200,0
+20250326,175200,45962800,71200,71200,71200,71200,0
+20250326,175100,45962800,71200,71200,71200,71200,0
+20250326,175000,45962800,71200,71200,71200,71200,0
+20250326,174900,45962800,71200,71200,71200,71200,0
+20250326,174800,45962800,71200,71200,71200,71200,0
+20250326,174700,45962800,71200,71200,71200,71200,0
+20250326,174600,45962800,71200,71200,71200,71200,0
+20250326,174500,45962800,71200,71200,71200,71200,0
+20250326,174400,45962800,71200,71200,71200,71200,0
+20250326,174300,45962800,71200,71200,71200,71200,0
+20250326,174200,45962800,71200,71200,71200,71200,0
+20250326,174100,45962800,71200,71200,71200,71200,0
+20250326,174000,45962800,71200,71200,71200,71200,0
+20250326,173900,45962800,71200,71200,71200,71200,0
+20250326,173800,45962800,71200,71200,71200,71200,0
+20250326,173700,45962800,71200,71200,71200,71200,0
+20250326,173600,45962800,71200,71200,71200,71200,0
+20250326,173500,45962800,71200,71200,71200,71200,0
+20250326,173400,45962800,71200,71200,71200,71200,0
+20250326,173300,45962800,71200,71200,71200,71200,0
+20250326,173200,45962800,71200,71200,71200,71200,0
+20250326,173100,45962800,71200,71200,71200,71200,9
+20250326,173000,45962800,71200,71200,71200,71200,0
+20250326,172900,45962800,71200,71200,71200,71200,0
+20250326,172800,45962800,71200,71200,71200,71200,0
+20250326,172700,45962800,71200,71200,71200,71200,0
+20250326,172600,45962800,71200,71200,71200,71200,0
+20250326,172500,45962800,71200,71200,71200,71200,0
+20250326,172400,45962800,71200,71200,71200,71200,0
+20250326,172300,45962800,71200,71200,71200,71200,0
+20250326,172200,45962800,71200,71200,71200,71200,0
+20250326,172100,45962800,71200,71200,71200,71200,0
+20250326,172000,45962800,71200,71200,71200,71200,0
+20250326,171900,45962800,71200,71200,71200,71200,0
+20250326,171800,45962800,71200,71200,71200,71200,0
+20250326,171700,45962800,71200,71200,71200,71200,0
+20250326,171600,45962800,71200,71200,71200,71200,0
+20250326,171500,45962800,71200,71200,71200,71200,0
+20250326,171400,45962800,71200,71200,71200,71200,0
+20250326,171300,45962800,71200,71200,71200,71200,0
+20250326,171200,45962800,71200,71200,71200,71200,0
+20250326,171100,45962800,71200,71200,71200,71200,0
+20250326,171000,45962800,71200,71200,71200,71200,0
+20250326,170900,45962800,71200,71200,71200,71200,0
+20250326,170800,45962800,71200,71200,71200,71200,0
+20250326,170700,45962800,71200,71200,71200,71200,0
+20250326,170600,45962800,71200,71200,71200,71200,0
+20250326,170500,45962800,71200,71200,71200,71200,0
+20250326,170400,45962800,71200,71200,71200,71200,0
+20250326,170300,45962800,71200,71200,71200,71200,0
+20250326,170200,45962800,71200,71200,71200,71200,0
+20250326,170100,45962800,71200,71200,71200,71200,9
+20250326,170000,45962800,71200,71200,71200,71200,0
+20250326,165900,45962800,71200,71200,71200,71200,0
+20250326,165800,45962800,71200,71200,71200,71200,0
+20250326,165700,45962800,71200,71200,71200,71200,0
+20250326,165600,45962800,71200,71200,71200,71200,0
+20250326,165500,45962800,71200,71200,71200,71200,0
+20250326,165400,45962800,71200,71200,71200,71200,0
+20250326,165300,45962800,71200,71200,71200,71200,0
+20250326,165200,45962800,71200,71200,71200,71200,0
+20250326,165100,45962800,71200,71200,71200,71200,0
+20250326,165000,45962800,71200,71200,71200,71200,0
+20250326,164900,45962800,71200,71200,71200,71200,0
+20250326,164800,45962800,71200,71200,71200,71200,0
+20250326,164700,45962800,71200,71200,71200,71200,0
+20250326,164600,45962800,71200,71200,71200,71200,0
+20250326,164500,45962800,71200,71200,71200,71200,0
+20250326,164400,45962800,71200,71200,71200,71200,0
+20250326,164300,45962800,71200,71200,71200,71200,0
+20250326,164200,45962800,71200,71200,71200,71200,0
+20250326,164100,45962800,71200,71200,71200,71200,0
+20250326,164000,45962800,71200,71200,71200,71200,0
+20250326,163900,45962800,71200,71200,71200,71200,0
+20250326,163800,45962800,71200,71200,71200,71200,0
+20250326,163700,45962800,71200,71200,71200,71200,0
+20250326,163600,45962800,71200,71200,71200,71200,0
+20250326,163500,45962800,71200,71200,71200,71200,0
+20250326,163400,45962800,71200,71200,71200,71200,0
+20250326,163300,45962800,71200,71200,71200,71200,0
+20250326,163200,45962800,71200,71200,71200,71200,0
+20250326,163100,45962800,71200,71200,71200,71200,9
+20250326,163000,45962800,71200,71200,71200,71200,0
+20250326,162900,45962800,71200,71200,71200,71200,0
+20250326,162800,45962800,71200,71200,71200,71200,0
+20250326,162700,45962800,71200,71200,71200,71200,0
+20250326,162600,45962800,71200,71200,71200,71200,0
+20250326,162500,45962800,71200,71200,71200,71200,0
+20250326,162400,45962800,71200,71200,71200,71200,0
+20250326,162300,45962800,71200,71200,71200,71200,0
+20250326,162200,45962800,71200,71200,71200,71200,0
+20250326,162100,45962800,71200,71200,71200,71200,0
+20250326,162000,45962800,71200,71200,71200,71200,0
+20250326,161900,45962800,71200,71200,71200,71200,0
+20250326,161800,45962800,71200,71200,71200,71200,0
+20250326,161700,45962800,71200,71200,71200,71200,0
+20250326,161600,45962800,71200,71200,71200,71200,0
+20250326,161500,45962800,71200,71200,71200,71200,0
+20250326,161400,45962800,71200,71200,71200,71200,0
+20250326,161300,45962800,71200,71200,71200,71200,0
+20250326,161200,45962800,71200,71200,71200,71200,0
+20250326,161100,45962800,71200,71200,71200,71200,0
+20250326,161000,45962800,71200,71200,71200,71200,0
+20250326,160900,45962800,71200,71200,71200,71200,0
+20250326,160800,45962800,71200,71200,71200,71200,0
+20250326,160700,45962800,71200,71200,71200,71200,0
+20250326,160600,45962800,71200,71200,71200,71200,0
+20250326,160500,45962800,71200,71200,71200,71200,0
+20250326,160400,45962800,71200,71200,71200,71200,0
+20250326,160300,45962800,71200,71200,71200,71200,0
+20250326,160200,45962800,71200,71200,71200,71200,0
+20250326,160100,45962800,71200,71200,71200,71200,9
+20250326,160000,45962800,71200,71200,71200,71200,0
+20250326,155900,45962800,71200,71200,71200,71200,0
+20250326,155800,45962800,71200,71200,71200,71200,0
+20250326,155700,45962800,71200,71200,71200,71200,0
+20250326,155600,45962800,71200,71200,71200,71200,0
+20250326,155500,45962800,71200,71200,71200,71200,0
+20250326,155400,45962800,71200,71200,71200,71200,0
+20250326,155300,45962800,71200,71200,71200,71200,0
+20250326,155200,45962800,71200,71200,71200,71200,0
+20250326,155100,45962800,71200,71200,71200,71200,0
+20250326,155000,45962800,71200,71200,71200,71200,0
+20250326,154900,45962800,71200,71200,71200,71200,0
+20250326,154800,45962800,71200,71200,71200,71200,0
+20250326,154700,45962800,71200,71200,71200,71200,0
+20250326,154600,45962800,71200,71200,71200,71200,0
+20250326,154500,45962800,71200,71200,71200,71200,0
+20250326,154400,45962800,71200,71200,71200,71200,0
+20250326,154300,45962800,71200,71200,71200,71200,0
+20250326,154200,45962800,71200,71200,71200,71200,0
+20250326,154100,45962800,71200,71200,71200,71200,0
+20250326,154000,45962800,71200,71200,71200,71200,0
+20250326,153900,45962800,71200,71200,71200,71200,0
+20250326,153800,45962800,71200,71200,71200,71200,0
+20250326,153700,45962800,71200,71200,71200,71200,0
+20250326,153600,45962800,71200,71200,71200,71200,0
+20250326,153500,45962800,71200,71200,71200,71200,0
+20250326,153400,45962800,71200,71200,71200,71200,0
+20250326,153300,45962800,71200,71200,71200,71200,0
+20250326,153200,45962800,71200,71200,71200,71200,0
+20250326,153100,45962800,71200,71200,71200,71200,9
+20250326,153000,45962800,71200,71200,71200,71200,9
+20250326,152900,45322000,71400,71400,71400,71400,0
+20250326,152800,45322000,71400,71400,71400,71400,0
+20250326,152700,45322000,71400,71400,71400,71400,0
+20250326,152600,45322000,71400,71400,71400,71400,0
+20250326,152500,45322000,71400,71400,71400,71400,0
+20250326,152400,45322000,71400,71400,71400,71400,0
+20250326,152300,45322000,71400,71400,71400,71400,0
+20250326,152200,45322000,71400,71400,71400,71400,0
+20250326,152100,45322000,71400,71400,71400,71400,0
+20250326,152000,45322000,71400,71400,71400,71400,0
+20250326,151900,45322000,71400,71400,71400,71400,0
+20250326,151800,45322000,71400,71400,71400,71400,5
+20250326,151700,44965000,71300,71300,71300,71300,0
+20250326,151600,44965000,71300,71300,71300,71300,1
+20250326,151500,44893700,71000,71000,71000,71000,0
+20250326,151400,44893700,71000,71000,71000,71000,0
+20250326,151300,44893700,71000,71000,71000,71000,0
+20250326,151200,44893700,71000,71000,71000,71000,0
+20250326,151100,44893700,71000,71000,71000,71000,0
+20250326,151000,44893700,71000,71000,71000,71000,0
+20250326,150900,44893700,71000,71000,71000,71000,0
+20250326,150800,44893700,71000,71000,71000,71000,0
+20250326,150700,44893700,71000,71000,71000,71000,0
+20250326,150600,44893700,71000,71000,71000,71000,0
+20250326,150500,44893700,71000,71000,71000,71000,0
+20250326,150400,44893700,71000,71000,71000,71000,0
+20250326,150300,44893700,71000,71000,71000,71000,0
+20250326,150200,44893700,71000,71000,71000,71000,0
+20250326,150100,44893700,71000,71000,71000,71000,0
+20250326,150000,44893700,71000,71000,71000,71000,0
+20250326,145900,44893700,71000,71000,71000,71000,0
+20250326,145800,44893700,71000,71000,71000,71000,0
+20250326,145700,44893700,71000,71000,71000,71000,0
+20250326,145600,44893700,71000,71000,71000,71000,0
+20250326,145500,44893700,71000,71000,71000,71000,0
+20250326,145400,44893700,71000,71000,71000,71000,0
+20250326,145300,44893700,71000,71000,71000,71000,0
+20250326,145200,44893700,71000,71000,71000,71000,0
+20250326,145100,44893700,71000,71000,71000,71000,0
+20250326,145000,44893700,71000,71000,71000,71000,0
+20250326,144900,44893700,71000,71000,71000,71000,0
+20250326,144800,44893700,71000,71000,71000,71000,0
+20250326,144700,44893700,71000,71000,71000,71000,0
+20250326,144600,44893700,71000,71000,71000,71000,0
+20250326,144500,44893700,71000,71000,71000,71000,0
+20250326,144400,44893700,71000,71000,71000,71000,0
+20250326,144300,44893700,71000,71000,71000,71000,0
+20250326,144200,44893700,71000,71000,71000,71000,0
+20250326,144100,44893700,71000,71000,71000,71000,1
+20250326,144000,44822700,71400,71400,71400,71400,0
+20250326,143900,44822700,71400,71400,71400,71400,0
+20250326,143800,44822700,71400,71400,71400,71400,0
+20250326,143700,44822700,71400,71400,71400,71400,0
+20250326,143600,44822700,71400,71400,71400,71400,0
+20250326,143500,44822700,71400,71400,71400,71400,0
+20250326,143400,44822700,71400,71400,71400,71400,0
+20250326,143300,44822700,71400,71400,71400,71400,0
+20250326,143200,44822700,71400,71400,71400,71400,0
+20250326,143100,44822700,71400,71400,71400,71400,0
+20250326,143000,44822700,71400,71400,71400,71400,0
+20250326,142900,44822700,71400,71400,71400,71400,0
+20250326,142800,44822700,71400,71400,71400,71400,2
+20250326,142700,44679900,71400,71400,71400,71400,0
+20250326,142600,44679900,71400,71400,71400,71400,0
+20250326,142500,44679900,71400,71400,71400,71400,0
+20250326,142400,44679900,71400,71400,71400,71400,0
+20250326,142300,44679900,71400,71400,71400,71400,0
+20250326,142200,44679900,71400,71400,71400,71400,0
+20250326,142100,44679900,71400,71400,71400,71400,0
+20250326,142000,44679900,71400,71400,71400,71400,0
+20250326,141900,44679900,71400,71400,71400,71400,0
+20250326,141800,44679900,71400,71400,71400,71400,0
+20250326,141700,44679900,71400,71400,71400,71400,0
+20250326,141600,44679900,71400,71400,71400,71400,0
+20250326,141500,44679900,71400,71400,71400,71400,0
+20250326,141400,44679900,71400,71400,71400,71400,0
+20250326,141300,44679900,71400,71400,71400,71400,0
+20250326,141200,44679900,71400,71400,71400,71400,0
+20250326,141100,44679900,71400,71400,71400,71400,0
+20250326,141000,44679900,71400,71400,71400,71400,0
+20250326,140900,44679900,71400,71400,71400,71400,0
+20250326,140800,44679900,71400,71400,71400,71400,0
+20250326,140700,44679900,71400,71400,71400,71400,30
+20250326,140600,42537900,71300,71300,71300,71300,7
+20250326,140500,42038800,71300,71300,71300,71300,0
+20250326,140400,42038800,71300,71300,71300,71300,0
+20250326,140300,42038800,71300,71300,71300,71300,0
+20250326,140200,42038800,71300,71300,71300,71300,0
+20250326,140100,42038800,71300,71300,71300,71300,0
+20250326,140000,42038800,71300,71300,71300,71300,0
+20250326,135900,42038800,71300,71300,71300,71300,1
+20250326,135800,41967500,71400,71200,71600,71200,36
+20250326,135700,39398800,71300,71100,71600,71100,25
+20250326,135600,37616400,71200,71200,71200,71200,0
+20250326,135500,37616400,71200,71200,71200,71200,0
+20250326,135400,37616400,71200,71200,71200,71200,0
+20250326,135300,37616400,71200,71200,71200,71200,10
+20250326,135200,36904400,71700,71300,71700,71300,40
+20250326,135100,34041200,71300,71100,71300,71100,80
+20250326,135000,28351300,71100,70900,71100,70900,23
+20250326,134900,26718200,70600,70600,70600,70600,0
+20250326,134800,26718200,70600,70600,70600,70600,0
+20250326,134700,26718200,70600,70600,70600,70600,0
+20250326,134600,26718200,70600,70600,70600,70600,0
+20250326,134500,26718200,70600,70600,70600,70600,0
+20250326,134400,26718200,70600,70600,70600,70600,0
+20250326,134300,26718200,70600,70600,70600,70600,0
+20250326,134200,26718200,70600,70600,70600,70600,0
+20250326,134100,26718200,70600,70600,70600,70600,0
+20250326,134000,26718200,70600,70600,70600,70600,0
+20250326,133900,26718200,70600,70600,70600,70600,0
+20250326,133800,26718200,70600,70600,70600,70600,0
+20250326,133700,26718200,70600,70600,70600,70600,0
+20250326,133600,26718200,70600,70600,70600,70600,0
+20250326,133500,26718200,70600,70600,70600,70600,0
+20250326,133400,26718200,70600,70600,70600,70600,0
+20250326,133300,26718200,70600,70600,70600,70600,0
+20250326,133200,26718200,70600,70600,70600,70600,0
+20250326,133100,26718200,70600,70600,70600,70600,45
+20250326,133000,23541200,70600,70600,70600,70600,0
+20250326,132900,23541200,70600,70600,70600,70600,0
+20250326,132800,23541200,70600,70600,70600,70600,0
+20250326,132700,23541200,70600,70600,70600,70600,0
+20250326,132600,23541200,70600,70600,70600,70600,0
+20250326,132500,23541200,70600,70600,70600,70600,0
+20250326,132400,23541200,70600,70700,70700,70600,50
+20250326,132300,20007100,70700,70700,70700,70700,0
+20250326,132200,20007100,70700,70700,70700,70700,0
+20250326,132100,20007100,70700,70700,70700,70700,0
+20250326,132000,20007100,70700,70700,70700,70700,0
+20250326,131900,20007100,70700,70700,70700,70700,0
+20250326,131800,20007100,70700,70700,70700,70700,0
+20250326,131700,20007100,70700,70700,70700,70700,0
+20250326,131600,20007100,70700,70700,70700,70700,0
+20250326,131500,20007100,70700,70700,70700,70700,0
+20250326,131400,20007100,70700,70700,70700,70700,0
+20250326,131300,20007100,70700,70700,70700,70700,40
+20250326,131200,17179100,70800,70800,70800,70800,0
+20250326,131100,17179100,70800,70800,70800,70800,0
+20250326,131000,17179100,70800,70800,70800,70800,0
+20250326,130900,17179100,70800,70800,70800,70800,0
+20250326,130800,17179100,70800,70800,70800,70800,0
+20250326,130700,17179100,70800,70800,70800,70800,0
+20250326,130600,17179100,70800,70800,70800,70800,0
+20250326,130500,17179100,70800,70800,70800,70800,0
+20250326,130400,17179100,70800,70800,70800,70800,0
+20250326,130300,17179100,70800,70800,70800,70800,0
+20250326,130200,17179100,70800,70800,70800,70800,0
+20250326,130100,17179100,70800,70800,70800,70800,0
+20250326,130000,17179100,70800,70800,70800,70800,0
+20250326,125900,17179100,70800,70800,70800,70800,0
+20250326,125800,17179100,70800,70800,70800,70800,0
+20250326,125700,17179100,70800,70800,70800,70800,0
+20250326,125600,17179100,70800,70800,70800,70800,0
+20250326,125500,17179100,70800,70800,70800,70800,0
+20250326,125400,17179100,70800,70800,70800,70800,0
+20250326,125300,17179100,70800,70800,70800,70800,0
+20250326,125200,17179100,70800,70800,70800,70800,0
+20250326,125100,17179100,70800,70800,70800,70800,0
+20250326,125000,17179100,70800,70800,70800,70800,0
+20250326,124900,17179100,70800,70800,70800,70800,0
+20250326,124800,17179100,70800,70800,70800,70800,0
+20250326,124700,17179100,70800,70800,70800,70800,0
+20250326,124600,17179100,70800,70800,70800,70800,0
+20250326,124500,17179100,70800,70800,70800,70800,0
+20250326,124400,17179100,70800,70800,70800,70800,0
+20250326,124300,17179100,70800,70800,70800,70800,0
+20250326,124200,17179100,70800,70800,70800,70800,0
+20250326,124100,17179100,70800,70800,70800,70800,0
+20250326,124000,17179100,70800,70800,70800,70800,0
+20250326,123900,17179100,70800,70800,70800,70800,0
+20250326,123800,17179100,70800,70800,70800,70800,0
+20250326,123700,17179100,70800,70800,70800,70800,0
+20250326,123600,17179100,70800,70800,70800,70800,0
+20250326,123500,17179100,70800,70800,70800,70800,0
+20250326,123400,17179100,70800,70800,70800,70800,0
+20250326,123300,17179100,70800,70800,70800,70800,0
+20250326,123200,17179100,70800,70800,70800,70800,4
+20250326,123100,16895900,70900,70900,70900,70900,0
+20250326,123000,16895900,70900,70900,70900,70900,0
+20250326,122900,16895900,70900,70900,70900,70900,0
+20250326,122800,16895900,70900,70900,70900,70900,0
+20250326,122700,16895900,70900,70900,70900,70900,0
+20250326,122600,16895900,70900,70900,70900,70900,0
+20250326,122500,16895900,70900,70900,70900,70900,0
+20250326,122400,16895900,70900,70900,70900,70900,0
+20250326,122300,16895900,70900,70900,70900,70900,0
+20250326,122200,16895900,70900,70900,70900,70900,0
+20250326,122100,16895900,70900,70900,70900,70900,0
+20250326,122000,16895900,70900,70900,70900,70900,0
+20250326,121900,16895900,70900,70900,70900,70900,0
+20250326,121800,16895900,70900,70900,70900,70900,0
+20250326,121700,16895900,70900,70900,70900,70900,0
+20250326,121600,16895900,70900,70900,70900,70900,0
+20250326,121500,16895900,70900,70900,70900,70900,0
+20250326,121400,16895900,70900,70900,70900,70900,0
+20250326,121300,16895900,70900,70900,70900,70900,0
+20250326,121200,16895900,70900,70900,70900,70900,0
+20250326,121100,16895900,70900,70900,70900,70900,0
+20250326,121000,16895900,70900,70900,70900,70900,0
+20250326,120900,16895900,70900,70900,70900,70900,0
+20250326,120800,16895900,70900,70900,70900,70900,0
+20250326,120700,16895900,70900,70900,70900,70900,0
+20250326,120600,16895900,70900,70900,70900,70900,0
+20250326,120500,16895900,70900,70900,70900,70900,0
+20250326,120400,16895900,70900,70900,70900,70900,0
+20250326,120300,16895900,70900,70900,70900,70900,0
+20250326,120200,16895900,70900,70900,70900,70900,0
+20250326,120100,16895900,70900,70900,70900,70900,0
+20250326,120000,16895900,70900,70900,70900,70900,0
+20250326,115900,16895900,70900,70900,70900,70900,0
+20250326,115800,16895900,70900,70900,70900,70900,0
+20250326,115700,16895900,70900,70900,70900,70900,0
+20250326,115600,16895900,70900,70900,70900,70900,0
+20250326,115500,16895900,70900,70900,70900,70900,0
+20250326,115400,16895900,70900,70900,70900,70900,0
+20250326,115300,16895900,70900,70900,70900,70900,0
+20250326,115200,16895900,70900,70900,70900,70900,0
+20250326,115100,16895900,70900,70900,70900,70900,0
+20250326,115000,16895900,70900,70900,70900,70900,0
+20250326,114900,16895900,70900,70900,70900,70900,0
+20250326,114800,16895900,70900,70900,70900,70900,0
+20250326,114700,16895900,70900,70900,70900,70900,0
+20250326,114600,16895900,70900,70900,70900,70900,0
+20250326,114500,16895900,70900,70900,70900,70900,0
+20250326,114400,16895900,70900,70900,70900,70900,0
+20250326,114300,16895900,70900,70900,70900,70900,0
+20250326,114200,16895900,70900,70900,70900,70900,0
+20250326,114100,16895900,70900,70900,70900,70900,0
+20250326,114000,16895900,70900,70900,70900,70900,0
+20250326,113900,16895900,70900,70900,70900,70900,0
+20250326,113800,16895900,70900,70900,70900,70900,0
+20250326,113700,16895900,70900,70900,70900,70900,0
+20250326,113600,16895900,70900,70900,70900,70900,0
+20250326,113500,16895900,70900,70900,70900,70900,0
+20250326,113400,16895900,70900,70900,70900,70900,0
+20250326,113300,16895900,70900,70900,70900,70900,0
+20250326,113200,16895900,70900,70900,70900,70900,0
+20250326,113100,16895900,70900,70900,70900,70900,0
+20250326,113000,16895900,70900,70900,70900,70900,0
+20250326,112900,16895900,70900,70900,70900,70900,0
+20250326,112800,16895900,70900,70900,70900,70900,0
+20250326,112700,16895900,70900,70900,70900,70900,0
+20250326,112600,16895900,70900,70900,70900,70900,0
+20250326,112500,16895900,70900,70900,70900,70900,0
+20250326,112400,16895900,70900,70900,70900,70900,1
+20250326,112300,16825000,70800,70800,70800,70800,0
+20250326,112200,16825000,70800,70800,70800,70800,0
+20250326,112100,16825000,70800,70800,70800,70800,0
+20250326,112000,16825000,70800,70800,70800,70800,0
+20250326,111900,16825000,70800,70800,70800,70800,0
+20250326,111800,16825000,70800,70800,70800,70800,0
+20250326,111700,16825000,70800,70800,70800,70800,0
+20250326,111600,16825000,70800,70800,70800,70800,0
+20250326,111500,16825000,70800,70800,70800,70800,0
+20250326,111400,16825000,70800,70800,70800,70800,0
+20250326,111300,16825000,70800,70800,70800,70800,0
+20250326,111200,16825000,70800,70800,70800,70800,0
+20250326,111100,16825000,70800,70800,70800,70800,0
+20250326,111000,16825000,70800,70800,70800,70800,0
+20250326,110900,16825000,70800,70800,70800,70800,0
+20250326,110800,16825000,70800,70800,70800,70800,0
+20250326,110700,16825000,70800,70800,70800,70800,0
+20250326,110600,16825000,70800,70800,70800,70800,0
+20250326,110500,16825000,70800,70800,70800,70800,0
+20250326,110400,16825000,70800,70800,70800,70800,0
+20250326,110300,16825000,70800,70800,70800,70800,0
+20250326,110200,16825000,70800,70800,70800,70800,0
+20250326,110100,16825000,70800,70800,70800,70800,0
+20250326,110000,16825000,70800,70800,70800,70800,0
+20250326,105900,16825000,70800,70800,70800,70800,0
+20250326,105800,16825000,70800,70800,70800,70800,0
+20250326,105700,16825000,70800,70800,70800,70800,0
+20250326,105600,16825000,70800,70800,70800,70800,0
+20250326,105500,16825000,70800,70800,70800,70800,0
+20250326,105400,16825000,70800,70800,70800,70800,0
+20250326,105300,16825000,70800,70800,70800,70800,0
+20250326,105200,16825000,70800,70800,70800,70800,0
+20250326,105100,16825000,70800,70800,70800,70800,0
+20250326,105000,16825000,70800,70800,70800,70800,0
+20250326,104900,16825000,70800,70800,70800,70800,0
+20250326,104800,16825000,70800,70800,70800,70800,0
+20250326,104700,16825000,70800,70800,70800,70800,0
+20250326,104600,16825000,70800,70800,70800,70800,0
+20250326,104500,16825000,70800,70800,70800,70800,0
+20250326,104400,16825000,70800,70800,70800,70800,0
+20250326,104300,16825000,70800,70800,70800,70800,0
+20250326,104200,16825000,70800,70800,70800,70800,0
+20250326,104100,16825000,70800,70800,70800,70800,0
+20250326,104000,16825000,70800,70800,70800,70800,0
+20250326,103900,16825000,70800,70800,70800,70800,0
+20250326,103800,16825000,70800,70800,70800,70800,0
+20250326,103700,16825000,70800,70800,70800,70800,0
+20250326,103600,16825000,70800,70800,70800,70800,0
+20250326,103500,16825000,70800,70800,70800,70800,0
+20250326,103400,16825000,70800,70800,70800,70800,0
+20250326,103300,16825000,70800,70800,70800,70800,0
+20250326,103200,16825000,70800,70800,70800,70800,0
+20250326,103100,16825000,70800,70800,70800,70800,0
+20250326,103000,16825000,70800,70800,70800,70800,0
+20250326,102900,16825000,70800,70800,70800,70800,0
+20250326,102800,16825000,70800,70800,70800,70800,0
+20250326,102700,16825000,70800,70800,70800,70800,0
+20250326,102600,16825000,70800,70800,70800,70800,0
+20250326,102500,16825000,70800,70800,70800,70800,0
+20250326,102400,16825000,70800,70800,70800,70800,0
+20250326,102300,16825000,70800,70800,70800,70800,0
+20250326,102200,16825000,70800,70800,70800,70800,0
+20250326,102100,16825000,70800,70800,70800,70800,0
+20250326,102000,16825000,70800,70800,70800,70800,0
+20250326,101900,16825000,70800,70800,70800,70800,0
+20250326,101800,16825000,70800,70800,70800,70800,0
+20250326,101700,16825000,70800,70800,70800,70800,0
+20250326,101600,16825000,70800,70800,70800,70800,0
+20250326,101500,16825000,70800,70800,70800,70800,0
+20250326,101400,16825000,70800,70800,70800,70800,0
+20250326,101300,16825000,70800,70900,70900,70800,15
+20250326,101200,15762500,71000,71000,71000,71000,0
+20250326,101100,15762500,71000,71000,71000,71000,0
+20250326,101000,15762500,71000,71000,71000,71000,0
+20250326,100900,15762500,71000,71000,71000,71000,0
+20250326,100800,15762500,71000,71000,71000,71000,0
+20250326,100700,15762500,71000,71000,71000,71000,0
+20250326,100600,15762500,71000,71000,71000,71000,0
+20250326,100500,15762500,71000,71000,71000,71000,0
+20250326,100400,15762500,71000,71000,71000,71000,0
+20250326,100300,15762500,71000,71000,71000,71000,0
+20250326,100200,15762500,71000,71000,71000,71000,0
+20250326,100100,15762500,71000,71000,71000,71000,0
+20250326,100000,15762500,71000,71000,71000,71000,0
+20250326,095900,15762500,71000,71000,71000,71000,0
+20250326,095800,15762500,71000,71000,71000,71000,0
+20250326,095700,15762500,71000,71000,71000,71000,0
+20250326,095600,15762500,71000,71000,71000,71000,200
+20250326,095500,1562500,71200,71200,71200,71200,0
+20250326,095400,1562500,71200,71200,71200,71200,0
+20250326,095300,1562500,71200,71200,71200,71200,0
+20250326,095200,1562500,71200,71200,71200,71200,0
+20250326,095100,1562500,71200,71200,71200,71200,0
+20250326,095000,1562500,71200,71200,71200,71200,0
+20250326,094900,1562500,71200,71200,71200,71200,0
+20250326,094800,1562500,71200,71200,71200,71200,0
+20250326,094700,1562500,71200,71200,71200,71200,0
+20250326,094600,1562500,71200,71200,71200,71200,0
+20250326,094500,1562500,71200,71200,71200,71200,0
+20250326,094400,1562500,71200,71200,71200,71200,0
+20250326,094300,1562500,71200,71200,71200,71200,0
+20250326,094200,1562500,71200,71200,71200,71200,0
+20250326,094100,1562500,71200,71200,71200,71200,0
+20250326,094000,1562500,71200,70900,71200,70900,14
+20250326,093900,567700,70900,70900,70900,70900,0
+20250326,093800,567700,70900,70900,70900,70900,0
+20250326,093700,567700,70900,70900,70900,70900,0
+20250326,093600,567700,70900,70900,70900,70900,0
+20250326,093500,567700,70900,70900,70900,70900,0
+20250326,093400,567700,70900,70900,70900,70900,0
+20250326,093300,567700,70900,70900,70900,70900,0
+20250326,093200,567700,70900,70900,70900,70900,0
+20250326,093100,567700,70900,70900,70900,70900,0
+20250326,093000,567700,70900,71000,71000,70900,7
+20250326,092900,71300,71300,71300,71300,71300,0
+20250326,092800,71300,71300,71300,71300,71300,0
+20250326,092700,71300,71300,71300,71300,71300,0
+20250326,092600,71300,71300,71300,71300,71300,0
+20250326,092500,71300,71300,71300,71300,71300,0
+20250326,092400,71300,71300,71300,71300,71300,0
+20250326,092300,71300,71300,71300,71300,71300,0
+20250326,092200,71300,71300,71300,71300,71300,0
+20250326,092100,71300,71300,71300,71300,71300,0
+20250326,092000,71300,71300,71300,71300,71300,0
+20250326,091900,71300,71300,71300,71300,71300,0
+20250326,091800,71300,71300,71300,71300,71300,0
+20250326,091700,71300,71300,71300,71300,71300,0
+20250326,091600,71300,71300,71300,71300,71300,0
+20250326,091500,71300,71300,71300,71300,71300,0
+20250326,091400,71300,71300,71300,71300,71300,0
+20250326,091300,71300,71300,71300,71300,71300,0
+20250326,091200,71300,71300,71300,71300,71300,0
+20250326,091100,71300,71300,71300,71300,71300,0
+20250326,091000,71300,71300,71300,71300,71300,0
+20250326,090900,71300,71300,71300,71300,71300,0
+20250326,090800,71300,71300,71300,71300,71300,0
+20250326,090700,71300,71300,71300,71300,71300,0
+20250326,090600,71300,71300,71300,71300,71300,0
+20250326,090500,71300,71300,71300,71300,71300,0
+20250326,090400,71300,71300,71300,71300,71300,0
+20250326,090300,71300,71300,71300,71300,71300,0
+20250326,090200,71300,71300,71300,71300,71300,0
+20250326,090100,71300,71300,71300,71300,71300,0
+20250326,090000,71300,71300,71300,71300,71300,1

000590/min/candle-20250327.csv

@@ -0,0 +1,573 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,183100,18663200,71000,71000,71000,71000,1
+20250327,183000,18663200,71000,71000,71000,71000,0
+20250327,182900,18663200,71000,71000,71000,71000,0
+20250327,182800,18663200,71000,71000,71000,71000,0
+20250327,182700,18663200,71000,71000,71000,71000,0
+20250327,182600,18663200,71000,71000,71000,71000,0
+20250327,182500,18663200,71000,71000,71000,71000,0
+20250327,182400,18663200,71000,71000,71000,71000,0
+20250327,182300,18663200,71000,71000,71000,71000,0
+20250327,182200,18663200,71000,71000,71000,71000,0
+20250327,182100,18663200,71000,71000,71000,71000,0
+20250327,182000,18663200,71000,71000,71000,71000,0
+20250327,181900,18663200,71000,71000,71000,71000,0
+20250327,181800,18663200,71000,71000,71000,71000,0
+20250327,181700,18663200,71000,71000,71000,71000,0
+20250327,181600,18663200,71000,71000,71000,71000,0
+20250327,181500,18663200,71000,71000,71000,71000,0
+20250327,181400,18663200,71000,71000,71000,71000,0
+20250327,181300,18663200,71000,71000,71000,71000,0
+20250327,181200,18663200,71000,71000,71000,71000,0
+20250327,181100,18663200,71000,71000,71000,71000,0
+20250327,181000,18663200,71000,71000,71000,71000,0
+20250327,180900,18663200,71000,71000,71000,71000,0
+20250327,180800,18663200,71000,71000,71000,71000,0
+20250327,180700,18663200,71000,71000,71000,71000,0
+20250327,180600,18663200,71000,71000,71000,71000,0
+20250327,180500,18663200,71000,71000,71000,71000,0
+20250327,180400,18663200,71000,71000,71000,71000,0
+20250327,180300,18663200,71000,71000,71000,71000,0
+20250327,180200,18663200,71000,71000,71000,71000,0
+20250327,180100,18663200,71000,71000,71000,71000,1
+20250327,180000,18663200,71000,71000,71000,71000,0
+20250327,175900,18663200,71000,71000,71000,71000,0
+20250327,175800,18663200,71000,71000,71000,71000,0
+20250327,175700,18663200,71000,71000,71000,71000,0
+20250327,175600,18663200,71000,71000,71000,71000,0
+20250327,175500,18663200,71000,71000,71000,71000,0
+20250327,175400,18663200,71000,71000,71000,71000,0
+20250327,175300,18663200,71000,71000,71000,71000,0
+20250327,175200,18663200,71000,71000,71000,71000,0
+20250327,175100,18663200,71000,71000,71000,71000,0
+20250327,175000,18663200,71000,71000,71000,71000,0
+20250327,174900,18663200,71000,71000,71000,71000,0
+20250327,174800,18663200,71000,71000,71000,71000,0
+20250327,174700,18663200,71000,71000,71000,71000,0
+20250327,174600,18663200,71000,71000,71000,71000,0
+20250327,174500,18663200,71000,71000,71000,71000,0
+20250327,174400,18663200,71000,71000,71000,71000,0
+20250327,174300,18663200,71000,71000,71000,71000,0
+20250327,174200,18663200,71000,71000,71000,71000,0
+20250327,174100,18663200,71000,71000,71000,71000,0
+20250327,174000,18663200,71000,71000,71000,71000,0
+20250327,173900,18663200,71000,71000,71000,71000,0
+20250327,173800,18663200,71000,71000,71000,71000,0
+20250327,173700,18663200,71000,71000,71000,71000,0
+20250327,173600,18663200,71000,71000,71000,71000,0
+20250327,173500,18663200,71000,71000,71000,71000,0
+20250327,173400,18663200,71000,71000,71000,71000,0
+20250327,173300,18663200,71000,71000,71000,71000,0
+20250327,173200,18663200,71000,71000,71000,71000,0
+20250327,173100,18663200,71000,71000,71000,71000,1
+20250327,173000,18663200,71000,71000,71000,71000,0
+20250327,172900,18663200,71000,71000,71000,71000,0
+20250327,172800,18663200,71000,71000,71000,71000,0
+20250327,172700,18663200,71000,71000,71000,71000,0
+20250327,172600,18663200,71000,71000,71000,71000,0
+20250327,172500,18663200,71000,71000,71000,71000,0
+20250327,172400,18663200,71000,71000,71000,71000,0
+20250327,172300,18663200,71000,71000,71000,71000,0
+20250327,172200,18663200,71000,71000,71000,71000,0
+20250327,172100,18663200,71000,71000,71000,71000,0
+20250327,172000,18663200,71000,71000,71000,71000,0
+20250327,171900,18663200,71000,71000,71000,71000,0
+20250327,171800,18663200,71000,71000,71000,71000,0
+20250327,171700,18663200,71000,71000,71000,71000,0
+20250327,171600,18663200,71000,71000,71000,71000,0
+20250327,171500,18663200,71000,71000,71000,71000,0
+20250327,171400,18663200,71000,71000,71000,71000,0
+20250327,171300,18663200,71000,71000,71000,71000,0
+20250327,171200,18663200,71000,71000,71000,71000,0
+20250327,171100,18663200,71000,71000,71000,71000,0
+20250327,171000,18663200,71000,71000,71000,71000,0
+20250327,170900,18663200,71000,71000,71000,71000,0
+20250327,170800,18663200,71000,71000,71000,71000,0
+20250327,170700,18663200,71000,71000,71000,71000,0
+20250327,170600,18663200,71000,71000,71000,71000,0
+20250327,170500,18663200,71000,71000,71000,71000,0
+20250327,170400,18663200,71000,71000,71000,71000,0
+20250327,170300,18663200,71000,71000,71000,71000,0
+20250327,170200,18663200,71000,71000,71000,71000,0
+20250327,170100,18663200,71000,71000,71000,71000,1
+20250327,170000,18663200,71000,71000,71000,71000,0
+20250327,165900,18663200,71000,71000,71000,71000,0
+20250327,165800,18663200,71000,71000,71000,71000,0
+20250327,165700,18663200,71000,71000,71000,71000,0
+20250327,165600,18663200,71000,71000,71000,71000,0
+20250327,165500,18663200,71000,71000,71000,71000,0
+20250327,165400,18663200,71000,71000,71000,71000,0
+20250327,165300,18663200,71000,71000,71000,71000,0
+20250327,165200,18663200,71000,71000,71000,71000,0
+20250327,165100,18663200,71000,71000,71000,71000,0
+20250327,165000,18663200,71000,71000,71000,71000,0
+20250327,164900,18663200,71000,71000,71000,71000,0
+20250327,164800,18663200,71000,71000,71000,71000,0
+20250327,164700,18663200,71000,71000,71000,71000,0
+20250327,164600,18663200,71000,71000,71000,71000,0
+20250327,164500,18663200,71000,71000,71000,71000,0
+20250327,164400,18663200,71000,71000,71000,71000,0
+20250327,164300,18663200,71000,71000,71000,71000,0
+20250327,164200,18663200,71000,71000,71000,71000,0
+20250327,164100,18663200,71000,71000,71000,71000,0
+20250327,164000,18663200,71000,71000,71000,71000,0
+20250327,163900,18663200,71000,71000,71000,71000,0
+20250327,163800,18663200,71000,71000,71000,71000,0
+20250327,163700,18663200,71000,71000,71000,71000,0
+20250327,163600,18663200,71000,71000,71000,71000,0
+20250327,163500,18663200,71000,71000,71000,71000,0
+20250327,163400,18663200,71000,71000,71000,71000,0
+20250327,163300,18663200,71000,71000,71000,71000,0
+20250327,163200,18663200,71000,71000,71000,71000,0
+20250327,163100,18663200,71000,71000,71000,71000,1
+20250327,163000,18663200,71000,71000,71000,71000,0
+20250327,162900,18663200,71000,71000,71000,71000,0
+20250327,162800,18663200,71000,71000,71000,71000,0
+20250327,162700,18663200,71000,71000,71000,71000,0
+20250327,162600,18663200,71000,71000,71000,71000,0
+20250327,162500,18663200,71000,71000,71000,71000,0
+20250327,162400,18663200,71000,71000,71000,71000,0
+20250327,162300,18663200,71000,71000,71000,71000,0
+20250327,162200,18663200,71000,71000,71000,71000,0
+20250327,162100,18663200,71000,71000,71000,71000,0
+20250327,162000,18663200,71000,71000,71000,71000,0
+20250327,161900,18663200,71000,71000,71000,71000,0
+20250327,161800,18663200,71000,71000,71000,71000,0
+20250327,161700,18663200,71000,71000,71000,71000,0
+20250327,161600,18663200,71000,71000,71000,71000,0
+20250327,161500,18663200,71000,71000,71000,71000,0
+20250327,161400,18663200,71000,71000,71000,71000,0
+20250327,161300,18663200,71000,71000,71000,71000,0
+20250327,161200,18663200,71000,71000,71000,71000,0
+20250327,161100,18663200,71000,71000,71000,71000,0
+20250327,161000,18663200,71000,71000,71000,71000,0
+20250327,160900,18663200,71000,71000,71000,71000,0
+20250327,160800,18663200,71000,71000,71000,71000,0
+20250327,160700,18663200,71000,71000,71000,71000,0
+20250327,160600,18663200,71000,71000,71000,71000,0
+20250327,160500,18663200,71000,71000,71000,71000,0
+20250327,160400,18663200,71000,71000,71000,71000,0
+20250327,160300,18663200,71000,71000,71000,71000,0
+20250327,160200,18663200,71000,71000,71000,71000,0
+20250327,160100,18663200,71000,71000,71000,71000,1
+20250327,160000,18663200,71000,71000,71000,71000,0
+20250327,155900,18663200,71000,71000,71000,71000,0
+20250327,155800,18663200,71000,71000,71000,71000,0
+20250327,155700,18663200,71000,71000,71000,71000,0
+20250327,155600,18663200,71000,71000,71000,71000,0
+20250327,155500,18663200,71000,71000,71000,71000,0
+20250327,155400,18663200,71000,71000,71000,71000,0
+20250327,155300,18663200,71000,71000,71000,71000,0
+20250327,155200,18663200,71000,71000,71000,71000,0
+20250327,155100,18663200,71000,71000,71000,71000,0
+20250327,155000,18663200,71000,71000,71000,71000,0
+20250327,154900,18663200,71000,71000,71000,71000,0
+20250327,154800,18663200,71000,71000,71000,71000,0
+20250327,154700,18663200,71000,71000,71000,71000,0
+20250327,154600,18663200,71000,71000,71000,71000,0
+20250327,154500,18663200,71000,71000,71000,71000,0
+20250327,154400,18663200,71000,71000,71000,71000,0
+20250327,154300,18663200,71000,71000,71000,71000,0
+20250327,154200,18663200,71000,71000,71000,71000,0
+20250327,154100,18663200,71000,71000,71000,71000,0
+20250327,154000,18663200,71000,71000,71000,71000,0
+20250327,153900,18663200,71000,71000,71000,71000,0
+20250327,153800,18663200,71000,71000,71000,71000,0
+20250327,153700,18663200,71000,71000,71000,71000,0
+20250327,153600,18663200,71000,71000,71000,71000,0
+20250327,153500,18663200,71000,71000,71000,71000,0
+20250327,153400,18663200,71000,71000,71000,71000,0
+20250327,153300,18663200,71000,71000,71000,71000,0
+20250327,153200,18663200,71000,71000,71000,71000,0
+20250327,153100,18663200,71000,71000,71000,71000,1
+20250327,153000,18663200,71000,71000,71000,71000,1
+20250327,152900,18592200,70800,70800,70800,70800,0
+20250327,152800,18592200,70800,70800,70800,70800,0
+20250327,152700,18592200,70800,70800,70800,70800,0
+20250327,152600,18592200,70800,70800,70800,70800,0
+20250327,152500,18592200,70800,70800,70800,70800,0
+20250327,152400,18592200,70800,70800,70800,70800,0
+20250327,152300,18592200,70800,70800,70800,70800,0
+20250327,152200,18592200,70800,70800,70800,70800,0
+20250327,152100,18592200,70800,70800,70800,70800,0
+20250327,152000,18592200,70800,70800,70800,70800,0
+20250327,151900,18592200,70800,70800,70800,70800,0
+20250327,151800,18592200,70800,70800,70800,70800,0
+20250327,151700,18592200,70800,70800,70800,70800,0
+20250327,151600,18592200,70800,70800,70800,70800,0
+20250327,151500,18592200,70800,70800,70800,70800,0
+20250327,151400,18592200,70800,70800,70800,70800,0
+20250327,151300,18592200,70800,70800,70800,70800,0
+20250327,151200,18592200,70800,70800,70800,70800,0
+20250327,151100,18592200,70800,70800,70800,70800,0
+20250327,151000,18592200,70800,70800,70800,70800,0
+20250327,150900,18592200,70800,70800,70800,70800,0
+20250327,150800,18592200,70800,70800,70800,70800,0
+20250327,150700,18592200,70800,70800,70800,70800,1
+20250327,150600,18521400,70800,70800,70800,70800,0
+20250327,150500,18521400,70800,70800,70800,70800,0
+20250327,150400,18521400,70800,70800,70800,70800,0
+20250327,150300,18521400,70800,70800,70800,70800,0
+20250327,150200,18521400,70800,70800,70800,70800,0
+20250327,150100,18521400,70800,70800,70800,70800,0
+20250327,150000,18521400,70800,70800,70800,70800,0
+20250327,145900,18521400,70800,70800,70800,70800,0
+20250327,145800,18521400,70800,70800,70800,70800,0
+20250327,145700,18521400,70800,70800,70800,70800,0
+20250327,145600,18521400,70800,70800,70800,70800,0
+20250327,145500,18521400,70800,70800,70800,70800,0
+20250327,145400,18521400,70800,70800,70800,70800,3
+20250327,145300,18309000,70800,70800,70800,70800,0
+20250327,145200,18309000,70800,70800,70800,70800,0
+20250327,145100,18309000,70800,70800,70800,70800,0
+20250327,145000,18309000,70800,70800,70800,70800,0
+20250327,144900,18309000,70800,70800,70800,70800,0
+20250327,144800,18309000,70800,70800,70800,70800,0
+20250327,144700,18309000,70800,70800,70800,70800,0
+20250327,144600,18309000,70800,70800,70800,70800,0
+20250327,144500,18309000,70800,70800,70800,70800,0
+20250327,144400,18309000,70800,70800,70800,70800,0
+20250327,144300,18309000,70800,70800,70800,70800,0
+20250327,144200,18309000,70800,70800,70800,70800,0
+20250327,144100,18309000,70800,70800,70800,70800,0
+20250327,144000,18309000,70800,70800,70800,70800,0
+20250327,143900,18309000,70800,70800,70800,70800,0
+20250327,143800,18309000,70800,70800,70800,70800,0
+20250327,143700,18309000,70800,70800,70800,70800,0
+20250327,143600,18309000,70800,70800,70800,70800,0
+20250327,143500,18309000,70800,70800,70800,70800,0
+20250327,143400,18309000,70800,70800,70800,70800,0
+20250327,143300,18309000,70800,70800,70800,70800,0
+20250327,143200,18309000,70800,70800,70800,70800,0
+20250327,143100,18309000,70800,70800,70800,70800,0
+20250327,143000,18309000,70800,70800,70800,70800,0
+20250327,142900,18309000,70800,70800,70800,70800,0
+20250327,142800,18309000,70800,70800,70800,70800,0
+20250327,142700,18309000,70800,70800,70800,70800,0
+20250327,142600,18309000,70800,70800,70800,70800,0
+20250327,142500,18309000,70800,70800,70800,70800,0
+20250327,142400,18309000,70800,70800,70800,70800,0
+20250327,142300,18309000,70800,70800,70800,70800,0
+20250327,142200,18309000,70800,70800,70800,70800,0
+20250327,142100,18309000,70800,70800,70800,70800,0
+20250327,142000,18309000,70800,70800,70800,70800,0
+20250327,141900,18309000,70800,70800,70800,70800,0
+20250327,141800,18309000,70800,70800,70800,70800,0
+20250327,141700,18309000,70800,70800,70800,70800,0
+20250327,141600,18309000,70800,70800,70800,70800,0
+20250327,141500,18309000,70800,70800,70800,70800,0
+20250327,141400,18309000,70800,70800,70800,70800,0
+20250327,141300,18309000,70800,70800,70800,70800,0
+20250327,141200,18309000,70800,70800,70800,70800,0
+20250327,141100,18309000,70800,70800,70800,70800,0
+20250327,141000,18309000,70800,70800,70800,70800,0
+20250327,140900,18309000,70800,70800,70800,70800,0
+20250327,140800,18309000,70800,70800,70800,70800,0
+20250327,140700,18309000,70800,70800,70800,70800,0
+20250327,140600,18309000,70800,70800,70800,70800,0
+20250327,140500,18309000,70800,70800,70800,70800,0
+20250327,140400,18309000,70800,70800,70800,70800,0
+20250327,140300,18309000,70800,70800,70800,70800,0
+20250327,140200,18309000,70800,70800,70800,70800,0
+20250327,140100,18309000,70800,70800,70800,70800,0
+20250327,140000,18309000,70800,70800,70800,70800,0
+20250327,135900,18309000,70800,70800,70800,70800,0
+20250327,135800,18309000,70800,70800,70800,70800,0
+20250327,135700,18309000,70800,70800,70800,70800,0
+20250327,135600,18309000,70800,70800,70800,70800,0
+20250327,135500,18309000,70800,70800,70800,70800,0
+20250327,135400,18309000,70800,70800,70800,70800,0
+20250327,135300,18309000,70800,70800,70800,70800,0
+20250327,135200,18309000,70800,70800,70800,70800,0
+20250327,135100,18309000,70800,70800,70800,70800,0
+20250327,135000,18309000,70800,70800,70800,70800,0
+20250327,134900,18309000,70800,70800,70800,70800,0
+20250327,134800,18309000,70800,70800,70800,70800,0
+20250327,134700,18309000,70800,70800,70800,70800,0
+20250327,134600,18309000,70800,70800,70800,70800,0
+20250327,134500,18309000,70800,70800,70800,70800,0
+20250327,134400,18309000,70800,70800,70800,70800,0
+20250327,134300,18309000,70800,70800,70800,70800,0
+20250327,134200,18309000,70800,70800,70800,70800,0
+20250327,134100,18309000,70800,70800,70800,70800,0
+20250327,134000,18309000,70800,70800,70800,70800,0
+20250327,133900,18309000,70800,70800,70800,70800,0
+20250327,133800,18309000,70800,70800,70800,70800,0
+20250327,133700,18309000,70800,70800,70800,70800,0
+20250327,133600,18309000,70800,70800,70800,70800,0
+20250327,133500,18309000,70800,70800,70800,70800,0
+20250327,133400,18309000,70800,70800,70800,70800,0
+20250327,133300,18309000,70800,70800,70800,70800,0
+20250327,133200,18309000,70800,70800,70800,70800,0
+20250327,133100,18309000,70800,70800,70800,70800,0
+20250327,133000,18309000,70800,70800,70800,70800,0
+20250327,132900,18309000,70800,70800,70800,70800,0
+20250327,132800,18309000,70800,70800,70800,70800,0
+20250327,132700,18309000,70800,70800,70800,70800,0
+20250327,132600,18309000,70800,70800,70800,70800,0
+20250327,132500,18309000,70800,70800,70800,70800,0
+20250327,132400,18309000,70800,70800,70800,70800,0
+20250327,132300,18309000,70800,70800,70800,70800,0
+20250327,132200,18309000,70800,70800,70800,70800,0
+20250327,132100,18309000,70800,70800,70800,70800,0
+20250327,132000,18309000,70800,70800,70800,70800,0
+20250327,131900,18309000,70800,70800,70800,70800,0
+20250327,131800,18309000,70800,70800,70800,70800,0
+20250327,131700,18309000,70800,70800,70800,70800,4
+20250327,131600,18025800,70700,70700,70700,70700,0
+20250327,131500,18025800,70700,70700,70700,70700,0
+20250327,131400,18025800,70700,70700,70700,70700,0
+20250327,131300,18025800,70700,70700,70700,70700,0
+20250327,131200,18025800,70700,70700,70700,70700,0
+20250327,131100,18025800,70700,70700,70700,70700,0
+20250327,131000,18025800,70700,70700,70700,70700,0
+20250327,130900,18025800,70700,70700,70700,70700,0
+20250327,130800,18025800,70700,70700,70700,70700,0
+20250327,130700,18025800,70700,70700,70700,70700,0
+20250327,130600,18025800,70700,70700,70700,70700,0
+20250327,130500,18025800,70700,70700,70700,70700,0
+20250327,130400,18025800,70700,70700,70700,70700,0
+20250327,130300,18025800,70700,70700,70700,70700,0
+20250327,130200,18025800,70700,70700,70700,70700,0
+20250327,130100,18025800,70700,70700,70700,70700,0
+20250327,130000,18025800,70700,70700,70700,70700,0
+20250327,125900,18025800,70700,70700,70700,70700,0
+20250327,125800,18025800,70700,70700,70700,70700,0
+20250327,125700,18025800,70700,70700,70700,70700,0
+20250327,125600,18025800,70700,70700,70700,70700,0
+20250327,125500,18025800,70700,70700,70700,70700,0
+20250327,125400,18025800,70700,70700,70700,70700,0
+20250327,125300,18025800,70700,70700,70700,70700,0
+20250327,125200,18025800,70700,70700,70700,70700,0
+20250327,125100,18025800,70700,70700,70700,70700,0
+20250327,125000,18025800,70700,70700,70700,70700,0
+20250327,124900,18025800,70700,70700,70700,70700,0
+20250327,124800,18025800,70700,70700,70700,70700,0
+20250327,124700,18025800,70700,70700,70700,70700,0
+20250327,124600,18025800,70700,70700,70700,70700,0
+20250327,124500,18025800,70700,70700,70700,70700,0
+20250327,124400,18025800,70700,70700,70700,70700,0
+20250327,124300,18025800,70700,70700,70700,70700,0
+20250327,124200,18025800,70700,70700,70700,70700,0
+20250327,124100,18025800,70700,70700,70700,70700,0
+20250327,124000,18025800,70700,70700,70700,70700,0
+20250327,123900,18025800,70700,70700,70700,70700,0
+20250327,123800,18025800,70700,70700,70700,70700,0
+20250327,123700,18025800,70700,70700,70700,70700,0
+20250327,123600,18025800,70700,70700,70700,70700,0
+20250327,123500,18025800,70700,70700,70700,70700,0
+20250327,123400,18025800,70700,70700,70700,70700,0
+20250327,123300,18025800,70700,70700,70700,70700,0
+20250327,123200,18025800,70700,70700,70700,70700,0
+20250327,123100,18025800,70700,70700,70700,70700,0
+20250327,123000,18025800,70700,70700,70700,70700,0
+20250327,122900,18025800,70700,70700,70700,70700,0
+20250327,122800,18025800,70700,70700,70700,70700,0
+20250327,122700,18025800,70700,70700,70700,70700,0
+20250327,122600,18025800,70700,70700,70700,70700,0
+20250327,122500,18025800,70700,70700,70700,70700,0
+20250327,122400,18025800,70700,70700,70700,70700,0
+20250327,122300,18025800,70700,70700,70700,70700,0
+20250327,122200,18025800,70700,70700,70700,70700,0
+20250327,122100,18025800,70700,70700,70700,70700,0
+20250327,122000,18025800,70700,70700,70700,70700,0
+20250327,121900,18025800,70700,70700,70700,70700,0
+20250327,121800,18025800,70700,70700,70700,70700,0
+20250327,121700,18025800,70700,70700,70700,70700,0
+20250327,121600,18025800,70700,70700,70700,70700,0
+20250327,121500,18025800,70700,70700,70700,70700,0
+20250327,121400,18025800,70700,70700,70700,70700,0
+20250327,121300,18025800,70700,70700,70700,70700,0
+20250327,121200,18025800,70700,70700,70700,70700,0
+20250327,121100,18025800,70700,70700,70700,70700,0
+20250327,121000,18025800,70700,70700,70700,70700,0
+20250327,120900,18025800,70700,70700,70700,70700,0
+20250327,120800,18025800,70700,70700,70700,70700,0
+20250327,120700,18025800,70700,70700,70700,70700,0
+20250327,120600,18025800,70700,70700,70700,70700,0
+20250327,120500,18025800,70700,70700,70700,70700,0
+20250327,120400,18025800,70700,70700,70700,70700,0
+20250327,120300,18025800,70700,70700,70700,70700,0
+20250327,120200,18025800,70700,70700,70700,70700,0
+20250327,120100,18025800,70700,70700,70700,70700,0
+20250327,120000,18025800,70700,70700,70700,70700,0
+20250327,115900,18025800,70700,70700,70700,70700,0
+20250327,115800,18025800,70700,70700,70700,70700,0
+20250327,115700,18025800,70700,70700,70700,70700,0
+20250327,115600,18025800,70700,70700,70700,70700,0
+20250327,115500,18025800,70700,70700,70700,70700,0
+20250327,115400,18025800,70700,70700,70700,70700,0
+20250327,115300,18025800,70700,70700,70700,70700,0
+20250327,115200,18025800,70700,70700,70700,70700,0
+20250327,115100,18025800,70700,70700,70700,70700,0
+20250327,115000,18025800,70700,70700,70700,70700,0
+20250327,114900,18025800,70700,70700,70700,70700,0
+20250327,114800,18025800,70700,70700,70700,70700,0
+20250327,114700,18025800,70700,70700,70700,70700,0
+20250327,114600,18025800,70700,70700,70700,70700,0
+20250327,114500,18025800,70700,70700,70700,70700,0
+20250327,114400,18025800,70700,70700,70700,70700,0
+20250327,114300,18025800,70700,70700,70700,70700,0
+20250327,114200,18025800,70700,70700,70700,70700,0
+20250327,114100,18025800,70700,70700,70700,70700,0
+20250327,114000,18025800,70700,70700,70700,70700,0
+20250327,113900,18025800,70700,70700,70700,70700,0
+20250327,113800,18025800,70700,70700,70700,70700,0
+20250327,113700,18025800,70700,70700,70700,70700,0
+20250327,113600,18025800,70700,70700,70700,70700,0
+20250327,113500,18025800,70700,70700,70700,70700,0
+20250327,113400,18025800,70700,70700,70700,70700,0
+20250327,113300,18025800,70700,70700,70700,70700,0
+20250327,113200,18025800,70700,70700,70700,70700,0
+20250327,113100,18025800,70700,70700,70700,70700,0
+20250327,113000,18025800,70700,70700,70700,70700,0
+20250327,112900,18025800,70700,70700,70700,70700,0
+20250327,112800,18025800,70700,70700,70700,70700,0
+20250327,112700,18025800,70700,70700,70700,70700,0
+20250327,112600,18025800,70700,70700,70700,70700,0
+20250327,112500,18025800,70700,70700,70700,70700,0
+20250327,112400,18025800,70700,70700,70700,70700,0
+20250327,112300,18025800,70700,70700,70700,70700,0
+20250327,112200,18025800,70700,70700,70700,70700,0
+20250327,112100,18025800,70700,70700,70700,70700,0
+20250327,112000,18025800,70700,70700,70700,70700,0
+20250327,111900,18025800,70700,70700,70700,70700,0
+20250327,111800,18025800,70700,70700,70700,70700,0
+20250327,111700,18025800,70700,70700,70700,70700,0
+20250327,111600,18025800,70700,70700,70700,70700,0
+20250327,111500,18025800,70700,70700,70700,70700,0
+20250327,111400,18025800,70700,70700,70700,70700,0
+20250327,111300,18025800,70700,70700,70700,70700,0
+20250327,111200,18025800,70700,70700,70700,70700,0
+20250327,111100,18025800,70700,70700,70700,70700,0
+20250327,111000,18025800,70700,70700,70700,70700,0
+20250327,110900,18025800,70700,70700,70700,70700,0
+20250327,110800,18025800,70700,70700,70700,70700,0
+20250327,110700,18025800,70700,70800,70800,70700,30
+20250327,110600,15903000,70800,70800,70800,70800,0
+20250327,110500,15903000,70800,70800,70800,70800,0
+20250327,110400,15903000,70800,70800,70800,70800,0
+20250327,110300,15903000,70800,70800,70800,70800,0
+20250327,110200,15903000,70800,70800,70800,70800,0
+20250327,110100,15903000,70800,70800,70800,70800,0
+20250327,110000,15903000,70800,70800,70800,70800,0
+20250327,105900,15903000,70800,70800,70800,70800,0
+20250327,105800,15903000,70800,70800,70800,70800,0
+20250327,105700,15903000,70800,70800,70800,70800,0
+20250327,105600,15903000,70800,70800,70800,70800,0
+20250327,105500,15903000,70800,70800,70800,70800,0
+20250327,105400,15903000,70800,70800,70800,70800,0
+20250327,105300,15903000,70800,70800,70800,70800,0
+20250327,105200,15903000,70800,70800,70800,70800,0
+20250327,105100,15903000,70800,70800,70800,70800,0
+20250327,105000,15903000,70800,70800,70800,70800,0
+20250327,104900,15903000,70800,70800,70800,70800,0
+20250327,104800,15903000,70800,70800,70800,70800,0
+20250327,104700,15903000,70800,70800,70800,70800,0
+20250327,104600,15903000,70800,70800,70800,70800,0
+20250327,104500,15903000,70800,70800,70800,70800,0
+20250327,104400,15903000,70800,70800,70800,70800,0
+20250327,104300,15903000,70800,70800,70800,70800,0
+20250327,104200,15903000,70800,70800,70800,70800,0
+20250327,104100,15903000,70800,70800,70800,70800,0
+20250327,104000,15903000,70800,70800,70800,70800,0
+20250327,103900,15903000,70800,70800,70800,70800,0
+20250327,103800,15903000,70800,70800,70800,70800,0
+20250327,103700,15903000,70800,70800,70800,70800,0
+20250327,103600,15903000,70800,70800,70800,70800,0
+20250327,103500,15903000,70800,70800,70800,70800,0
+20250327,103400,15903000,70800,70800,70800,70800,0
+20250327,103300,15903000,70800,70800,70800,70800,0
+20250327,103200,15903000,70800,70800,70800,70800,0
+20250327,103100,15903000,70800,70800,70800,70800,0
+20250327,103000,15903000,70800,70800,70800,70800,0
+20250327,102900,15903000,70800,70800,70800,70800,0
+20250327,102800,15903000,70800,70800,70800,70800,0
+20250327,102700,15903000,70800,70800,70800,70800,0
+20250327,102600,15903000,70800,70800,70800,70800,2
+20250327,102500,15761400,71100,71100,71100,71100,0
+20250327,102400,15761400,71100,71100,71100,71100,0
+20250327,102300,15761400,71100,71100,71100,71100,0
+20250327,102200,15761400,71100,71100,71100,71100,0
+20250327,102100,15761400,71100,71100,71100,71100,0
+20250327,102000,15761400,71100,71100,71100,71100,0
+20250327,101900,15761400,71100,71100,71100,71100,0
+20250327,101800,15761400,71100,71100,71100,71100,0
+20250327,101700,15761400,71100,71100,71100,71100,0
+20250327,101600,15761400,71100,71100,71100,71100,0
+20250327,101500,15761400,71100,71100,71100,71100,0
+20250327,101400,15761400,71100,71100,71100,71100,0
+20250327,101300,15761400,71100,71100,71100,71100,0
+20250327,101200,15761400,71100,71100,71100,71100,0
+20250327,101100,15761400,71100,71100,71100,71100,0
+20250327,101000,15761400,71100,71100,71100,71100,0
+20250327,100900,15761400,71100,71100,71100,71100,0
+20250327,100800,15761400,71100,71100,71100,71100,0
+20250327,100700,15761400,71100,71100,71100,71100,0
+20250327,100600,15761400,71100,71100,71100,71100,0
+20250327,100500,15761400,71100,71100,71100,71100,0
+20250327,100400,15761400,71100,71100,71100,71100,0
+20250327,100300,15761400,71100,71100,71100,71100,0
+20250327,100200,15761400,71100,71100,71100,71100,0
+20250327,100100,15761400,71100,71100,71100,71100,0
+20250327,100000,15761400,71100,71100,71100,71100,0
+20250327,095900,15761400,71100,71100,71100,71100,6
+20250327,095800,15334800,70800,70800,70800,70800,0
+20250327,095700,15334800,70800,70800,70800,70800,0
+20250327,095600,15334800,70800,70800,70800,70800,0
+20250327,095500,15334800,70800,70800,70800,70800,0
+20250327,095400,15334800,70800,70800,70800,70800,0
+20250327,095300,15334800,70800,70800,70800,70800,0
+20250327,095200,15334800,70800,71000,71000,70800,161
+20250327,095100,3906000,71000,71000,71000,71000,50
+20250327,095000,356000,71200,71200,71200,71200,0
+20250327,094900,356000,71200,71200,71200,71200,0
+20250327,094800,356000,71200,71200,71200,71200,0
+20250327,094700,356000,71200,71200,71200,71200,0
+20250327,094600,356000,71200,71200,71200,71200,0
+20250327,094500,356000,71200,71200,71200,71200,0
+20250327,094400,356000,71200,71200,71200,71200,0
+20250327,094300,356000,71200,71200,71200,71200,0
+20250327,094200,356000,71200,71200,71200,71200,0
+20250327,094100,356000,71200,71200,71200,71200,0
+20250327,094000,356000,71200,71200,71200,71200,0
+20250327,093900,356000,71200,71200,71200,71200,0
+20250327,093800,356000,71200,71200,71200,71200,0
+20250327,093700,356000,71200,71200,71200,71200,0
+20250327,093600,356000,71200,71200,71200,71200,0
+20250327,093500,356000,71200,71200,71200,71200,0
+20250327,093400,356000,71200,71200,71200,71200,0
+20250327,093300,356000,71200,71200,71200,71200,0
+20250327,093200,356000,71200,71200,71200,71200,0
+20250327,093100,356000,71200,71200,71200,71200,0
+20250327,093000,356000,71200,71200,71200,71200,3
+20250327,092900,142400,71200,71200,71200,71200,0
+20250327,092800,142400,71200,71200,71200,71200,0
+20250327,092700,142400,71200,71200,71200,71200,0
+20250327,092600,142400,71200,71200,71200,71200,0
+20250327,092500,142400,71200,71200,71200,71200,0
+20250327,092400,142400,71200,71200,71200,71200,0
+20250327,092300,142400,71200,71200,71200,71200,0
+20250327,092200,142400,71200,71200,71200,71200,0
+20250327,092100,142400,71200,71200,71200,71200,0
+20250327,092000,142400,71200,71200,71200,71200,0
+20250327,091900,142400,71200,71200,71200,71200,0
+20250327,091800,142400,71200,71200,71200,71200,0
+20250327,091700,142400,71200,71200,71200,71200,0
+20250327,091600,142400,71200,71200,71200,71200,0
+20250327,091500,142400,71200,71200,71200,71200,0
+20250327,091400,142400,71200,71200,71200,71200,0
+20250327,091300,142400,71200,71200,71200,71200,0
+20250327,091200,142400,71200,71200,71200,71200,0
+20250327,091100,142400,71200,71200,71200,71200,0
+20250327,091000,142400,71200,71200,71200,71200,0
+20250327,090900,142400,71200,71200,71200,71200,0
+20250327,090800,142400,71200,71200,71200,71200,0
+20250327,090700,142400,71200,71200,71200,71200,0
+20250327,090600,142400,71200,71200,71200,71200,2
+20250327,090500,0,71200,71200,71200,71200,0
+20250327,090400,0,71200,71200,71200,71200,0
+20250327,090300,0,71200,71200,71200,71200,0
+20250327,090200,0,71200,71200,71200,71200,0
+20250327,090100,0,71200,71200,71200,71200,0
+20250327,090000,0,71200,71200,71200,71200,0

000590/min/candle-20250328.csv

@@ -0,0 +1,573 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,183100,87277200,72200,72200,72200,72200,3
+20250328,183000,87277200,72200,72200,72200,72200,0
+20250328,182900,87277200,72200,72200,72200,72200,0
+20250328,182800,87277200,72200,72200,72200,72200,0
+20250328,182700,87277200,72200,72200,72200,72200,0
+20250328,182600,87277200,72200,72200,72200,72200,0
+20250328,182500,87277200,72200,72200,72200,72200,0
+20250328,182400,87277200,72200,72200,72200,72200,0
+20250328,182300,87277200,72200,72200,72200,72200,0
+20250328,182200,87277200,72200,72200,72200,72200,0
+20250328,182100,87277200,72200,72200,72200,72200,0
+20250328,182000,87277200,72200,72200,72200,72200,0
+20250328,181900,87277200,72200,72200,72200,72200,0
+20250328,181800,87277200,72200,72200,72200,72200,0
+20250328,181700,87277200,72200,72200,72200,72200,0
+20250328,181600,87277200,72200,72200,72200,72200,0
+20250328,181500,87277200,72200,72200,72200,72200,0
+20250328,181400,87277200,72200,72200,72200,72200,0
+20250328,181300,87277200,72200,72200,72200,72200,0
+20250328,181200,87277200,72200,72200,72200,72200,0
+20250328,181100,87277200,72200,72200,72200,72200,0
+20250328,181000,87277200,72200,72200,72200,72200,0
+20250328,180900,87277200,72200,72200,72200,72200,0
+20250328,180800,87277200,72200,72200,72200,72200,0
+20250328,180700,87277200,72200,72200,72200,72200,0
+20250328,180600,87277200,72200,72200,72200,72200,0
+20250328,180500,87277200,72200,72200,72200,72200,0
+20250328,180400,87277200,72200,72200,72200,72200,0
+20250328,180300,87277200,72200,72200,72200,72200,0
+20250328,180200,87277200,72200,72200,72200,72200,0
+20250328,180100,87277200,72200,72200,72200,72200,3
+20250328,180000,87277200,72200,72200,72200,72200,0
+20250328,175900,87277200,72200,72200,72200,72200,0
+20250328,175800,87277200,72200,72200,72200,72200,0
+20250328,175700,87277200,72200,72200,72200,72200,0
+20250328,175600,87277200,72200,72200,72200,72200,0
+20250328,175500,87277200,72200,72200,72200,72200,0
+20250328,175400,87277200,72200,72200,72200,72200,0
+20250328,175300,87277200,72200,72200,72200,72200,0
+20250328,175200,87277200,72200,72200,72200,72200,0
+20250328,175100,87277200,72200,72200,72200,72200,0
+20250328,175000,87277200,72200,72200,72200,72200,0
+20250328,174900,87277200,72200,72200,72200,72200,0
+20250328,174800,87277200,72200,72200,72200,72200,0
+20250328,174700,87277200,72200,72200,72200,72200,0
+20250328,174600,87277200,72200,72200,72200,72200,0
+20250328,174500,87277200,72200,72200,72200,72200,0
+20250328,174400,87277200,72200,72200,72200,72200,0
+20250328,174300,87277200,72200,72200,72200,72200,0
+20250328,174200,87277200,72200,72200,72200,72200,0
+20250328,174100,87277200,72200,72200,72200,72200,0
+20250328,174000,87277200,72200,72200,72200,72200,0
+20250328,173900,87277200,72200,72200,72200,72200,0
+20250328,173800,87277200,72200,72200,72200,72200,0
+20250328,173700,87277200,72200,72200,72200,72200,0
+20250328,173600,87277200,72200,72200,72200,72200,0
+20250328,173500,87277200,72200,72200,72200,72200,0
+20250328,173400,87277200,72200,72200,72200,72200,0
+20250328,173300,87277200,72200,72200,72200,72200,0
+20250328,173200,87277200,72200,72200,72200,72200,0
+20250328,173100,87277200,72200,72200,72200,72200,3
+20250328,173000,87277200,72200,72200,72200,72200,0
+20250328,172900,87277200,72200,72200,72200,72200,0
+20250328,172800,87277200,72200,72200,72200,72200,0
+20250328,172700,87277200,72200,72200,72200,72200,0
+20250328,172600,87277200,72200,72200,72200,72200,0
+20250328,172500,87277200,72200,72200,72200,72200,0
+20250328,172400,87277200,72200,72200,72200,72200,0
+20250328,172300,87277200,72200,72200,72200,72200,0
+20250328,172200,87277200,72200,72200,72200,72200,0
+20250328,172100,87277200,72200,72200,72200,72200,0
+20250328,172000,87277200,72200,72200,72200,72200,0
+20250328,171900,87277200,72200,72200,72200,72200,0
+20250328,171800,87277200,72200,72200,72200,72200,0
+20250328,171700,87277200,72200,72200,72200,72200,0
+20250328,171600,87277200,72200,72200,72200,72200,0
+20250328,171500,87277200,72200,72200,72200,72200,0
+20250328,171400,87277200,72200,72200,72200,72200,0
+20250328,171300,87277200,72200,72200,72200,72200,0
+20250328,171200,87277200,72200,72200,72200,72200,0
+20250328,171100,87277200,72200,72200,72200,72200,0
+20250328,171000,87277200,72200,72200,72200,72200,0
+20250328,170900,87277200,72200,72200,72200,72200,0
+20250328,170800,87277200,72200,72200,72200,72200,0
+20250328,170700,87277200,72200,72200,72200,72200,0
+20250328,170600,87277200,72200,72200,72200,72200,0
+20250328,170500,87277200,72200,72200,72200,72200,0
+20250328,170400,87277200,72200,72200,72200,72200,0
+20250328,170300,87277200,72200,72200,72200,72200,0
+20250328,170200,87277200,72200,72200,72200,72200,0
+20250328,170100,87277200,72200,72200,72200,72200,3
+20250328,170000,87277200,72200,72200,72200,72200,0
+20250328,165900,87277200,72200,72200,72200,72200,0
+20250328,165800,87277200,72200,72200,72200,72200,0
+20250328,165700,87277200,72200,72200,72200,72200,0
+20250328,165600,87277200,72200,72200,72200,72200,0
+20250328,165500,87277200,72200,72200,72200,72200,0
+20250328,165400,87277200,72200,72200,72200,72200,0
+20250328,165300,87277200,72200,72200,72200,72200,0
+20250328,165200,87277200,72200,72200,72200,72200,0
+20250328,165100,87277200,72200,72200,72200,72200,0
+20250328,165000,87277200,72200,72200,72200,72200,0
+20250328,164900,87277200,72200,72200,72200,72200,0
+20250328,164800,87277200,72200,72200,72200,72200,0
+20250328,164700,87277200,72200,72200,72200,72200,0
+20250328,164600,87277200,72200,72200,72200,72200,0
+20250328,164500,87277200,72200,72200,72200,72200,0
+20250328,164400,87277200,72200,72200,72200,72200,0
+20250328,164300,87277200,72200,72200,72200,72200,0
+20250328,164200,87277200,72200,72200,72200,72200,0
+20250328,164100,87277200,72200,72200,72200,72200,0
+20250328,164000,87277200,72200,72200,72200,72200,0
+20250328,163900,87277200,72200,72200,72200,72200,0
+20250328,163800,87277200,72200,72200,72200,72200,0
+20250328,163700,87277200,72200,72200,72200,72200,0
+20250328,163600,87277200,72200,72200,72200,72200,0
+20250328,163500,87277200,72200,72200,72200,72200,0
+20250328,163400,87277200,72200,72200,72200,72200,0
+20250328,163300,87277200,72200,72200,72200,72200,0
+20250328,163200,87277200,72200,72200,72200,72200,0
+20250328,163100,87277200,72200,72200,72200,72200,3
+20250328,163000,87277200,72200,72200,72200,72200,0
+20250328,162900,87277200,72200,72200,72200,72200,0
+20250328,162800,87277200,72200,72200,72200,72200,0
+20250328,162700,87277200,72200,72200,72200,72200,0
+20250328,162600,87277200,72200,72200,72200,72200,0
+20250328,162500,87277200,72200,72200,72200,72200,0
+20250328,162400,87277200,72200,72200,72200,72200,0
+20250328,162300,87277200,72200,72200,72200,72200,0
+20250328,162200,87277200,72200,72200,72200,72200,0
+20250328,162100,87277200,72200,72200,72200,72200,0
+20250328,162000,87277200,72200,72200,72200,72200,0
+20250328,161900,87277200,72200,72200,72200,72200,0
+20250328,161800,87277200,72200,72200,72200,72200,0
+20250328,161700,87277200,72200,72200,72200,72200,0
+20250328,161600,87277200,72200,72200,72200,72200,0
+20250328,161500,87277200,72200,72200,72200,72200,0
+20250328,161400,87277200,72200,72200,72200,72200,0
+20250328,161300,87277200,72200,72200,72200,72200,0
+20250328,161200,87277200,72200,72200,72200,72200,0
+20250328,161100,87277200,72200,72200,72200,72200,0
+20250328,161000,87277200,72200,72200,72200,72200,0
+20250328,160900,87277200,72200,72200,72200,72200,0
+20250328,160800,87277200,72200,72200,72200,72200,0
+20250328,160700,87277200,72200,72200,72200,72200,0
+20250328,160600,87277200,72200,72200,72200,72200,0
+20250328,160500,87277200,72200,72200,72200,72200,0
+20250328,160400,87277200,72200,72200,72200,72200,0
+20250328,160300,87277200,72200,72200,72200,72200,0
+20250328,160200,87277200,72200,72200,72200,72200,0
+20250328,160100,87277200,72200,72200,72200,72200,3
+20250328,160000,87277200,72200,72200,72200,72200,0
+20250328,155900,87277200,72200,72200,72200,72200,0
+20250328,155800,87277200,72200,72200,72200,72200,0
+20250328,155700,87277200,72200,72200,72200,72200,0
+20250328,155600,87277200,72200,72200,72200,72200,0
+20250328,155500,87277200,72200,72200,72200,72200,0
+20250328,155400,87277200,72200,72200,72200,72200,0
+20250328,155300,87277200,72200,72200,72200,72200,0
+20250328,155200,87277200,72200,72200,72200,72200,0
+20250328,155100,87277200,72200,72200,72200,72200,0
+20250328,155000,87277200,72200,72200,72200,72200,0
+20250328,154900,87277200,72200,72200,72200,72200,0
+20250328,154800,87277200,72200,72200,72200,72200,0
+20250328,154700,87277200,72200,72200,72200,72200,0
+20250328,154600,87277200,72200,72200,72200,72200,0
+20250328,154500,87277200,72200,72200,72200,72200,0
+20250328,154400,87277200,72200,72200,72200,72200,0
+20250328,154300,87277200,72200,72200,72200,72200,0
+20250328,154200,87277200,72200,72200,72200,72200,0
+20250328,154100,87277200,72200,72200,72200,72200,0
+20250328,154000,87277200,72200,72200,72200,72200,0
+20250328,153900,87277200,72200,72200,72200,72200,0
+20250328,153800,87277200,72200,72200,72200,72200,0
+20250328,153700,87277200,72200,72200,72200,72200,0
+20250328,153600,87277200,72200,72200,72200,72200,0
+20250328,153500,87277200,72200,72200,72200,72200,0
+20250328,153400,87277200,72200,72200,72200,72200,0
+20250328,153300,87277200,72200,72200,72200,72200,0
+20250328,153200,87277200,72200,72200,72200,72200,0
+20250328,153100,87277200,72200,72200,72200,72200,3
+20250328,153000,87277200,72200,72200,72200,72200,3
+20250328,152900,87060600,72200,72200,72200,72200,0
+20250328,152800,87060600,72200,72200,72200,72200,0
+20250328,152700,87060600,72200,72200,72200,72200,0
+20250328,152600,87060600,72200,72200,72200,72200,0
+20250328,152500,87060600,72200,72200,72200,72200,0
+20250328,152400,87060600,72200,72200,72200,72200,0
+20250328,152300,87060600,72200,72200,72200,72200,0
+20250328,152200,87060600,72200,72200,72200,72200,0
+20250328,152100,87060600,72200,72200,72200,72200,0
+20250328,152000,87060600,72200,72200,72200,72200,0
+20250328,151900,87060600,72200,72200,72200,72200,0
+20250328,151800,87060600,72200,72200,72200,72200,5
+20250328,151700,86699600,72200,72200,72200,72200,0
+20250328,151600,86699600,72200,72200,72200,72200,5
+20250328,151500,86338600,72200,72200,72200,72200,0
+20250328,151400,86338600,72200,72200,72200,72200,5
+20250328,151300,85977600,72200,72200,72200,72200,0
+20250328,151200,85977600,72200,72200,72200,72200,4
+20250328,151100,85688800,72200,72200,72200,72200,0
+20250328,151000,85688800,72200,72200,72200,72200,5
+20250328,150900,85327800,72200,72200,72200,72200,5
+20250328,150800,84966800,72200,72200,72200,72200,4
+20250328,150700,84678000,72200,72200,72200,72200,4
+20250328,150600,84389200,72200,72200,72200,72200,0
+20250328,150500,84389200,72200,72200,72200,72200,5
+20250328,150400,84028200,72200,72200,72200,72200,0
+20250328,150300,84028200,72200,72200,72200,72200,5
+20250328,150200,83667200,72100,72100,72100,72100,4
+20250328,150100,83378800,72100,72100,72100,72100,1
+20250328,150000,83306700,71700,71700,71700,71700,1
+20250328,145900,83235000,72200,72200,72200,72200,4
+20250328,145800,82946200,72200,72200,72200,72200,5
+20250328,145700,82585200,72200,72200,72200,72200,0
+20250328,145600,82585200,72200,72200,72200,72200,5
+20250328,145500,82224200,72200,72200,72200,72200,0
+20250328,145400,82224200,72200,72200,72200,72200,4
+20250328,145300,81935400,72200,72200,72200,72200,0
+20250328,145200,81935400,72200,72200,72200,72200,5
+20250328,145100,81574400,72200,72200,72200,72200,0
+20250328,145000,81574400,72200,72200,72200,72200,5
+20250328,144900,81213400,72200,72200,72200,72200,0
+20250328,144800,81213400,72200,72200,72200,72200,5
+20250328,144700,80852400,72200,72200,72200,72200,0
+20250328,144600,80852400,72200,72200,72200,72200,4
+20250328,144500,80563600,72200,72100,72200,72100,8
+20250328,144400,79986300,72100,72100,72100,72100,0
+20250328,144300,79986300,72100,72100,72100,72100,2
+20250328,144200,79842100,72200,72200,72200,72200,0
+20250328,144100,79842100,72200,72200,72200,72200,4
+20250328,144000,79553300,72200,72200,72200,72200,0
+20250328,143900,79553300,72200,72200,72200,72200,5
+20250328,143800,79192300,72200,72200,72200,72200,0
+20250328,143700,79192300,72200,72200,72200,72200,5
+20250328,143600,78831300,72200,72200,72200,72200,0
+20250328,143500,78831300,72200,72200,72200,72200,5
+20250328,143400,78470300,72100,72100,72100,72100,2
+20250328,143300,78326100,72100,72100,72100,72100,2
+20250328,143200,78181900,72200,72200,72200,72200,5
+20250328,143100,77820900,72200,72200,72200,72200,0
+20250328,143000,77820900,72200,72200,72200,72200,5
+20250328,142900,77459900,72100,72100,72100,72100,3
+20250328,142800,77243600,72100,72100,72100,72100,1
+20250328,142700,77171500,72200,72200,72200,72200,0
+20250328,142600,77171500,72200,72200,72200,72200,5
+20250328,142500,76810500,72100,72100,72100,72100,0
+20250328,142400,76810500,72100,72100,72100,72100,5
+20250328,142300,76450000,72100,72100,72100,72100,0
+20250328,142200,76450000,72100,72100,72100,72100,5
+20250328,142100,76089500,72100,72100,72100,72100,0
+20250328,142000,76089500,72100,72100,72100,72100,4
+20250328,141900,75801100,72100,72100,72100,72100,5
+20250328,141800,75440600,72100,72100,72100,72100,0
+20250328,141700,75440600,72100,72100,72100,72100,5
+20250328,141600,75080100,72100,72100,72100,72100,0
+20250328,141500,75080100,72100,72100,72100,72100,5
+20250328,141400,74719600,72100,72100,72100,72100,0
+20250328,141300,74719600,72100,72100,72100,72100,5
+20250328,141200,74359100,72100,72100,72100,72100,0
+20250328,141100,74359100,72100,72100,72100,72100,5
+20250328,141000,73998600,72100,72100,72100,72100,0
+20250328,140900,73998600,72100,72100,72100,72100,4
+20250328,140800,73710200,72000,72000,72000,72000,5
+20250328,140700,73350200,72000,72000,72000,72000,0
+20250328,140600,73350200,72000,72000,72000,72000,5
+20250328,140500,72990200,72100,72100,72100,72100,0
+20250328,140400,72990200,72100,72100,72100,72100,5
+20250328,140300,72629700,72100,72100,72100,72100,0
+20250328,140200,72629700,72100,72100,72100,72100,4
+20250328,140100,72341300,72100,72100,72100,72100,0
+20250328,140000,72341300,72100,72100,72100,72100,5
+20250328,135900,71980800,72100,72100,72100,72100,0
+20250328,135800,71980800,72100,72100,72100,72100,5
+20250328,135700,71620300,72100,72100,72100,72100,0
+20250328,135600,71620300,72100,72100,72100,72100,4
+20250328,135500,71331900,72100,72100,72100,72100,5
+20250328,135400,70971400,72100,72100,72100,72100,0
+20250328,135300,70971400,72100,72100,72100,72100,5
+20250328,135200,70610900,72000,72000,72000,72000,0
+20250328,135100,70610900,72000,72000,72000,72000,5
+20250328,135000,70250900,72000,72000,72000,72000,0
+20250328,134900,70250900,72000,72000,72000,72000,4
+20250328,134800,69962900,72000,72000,72000,72000,14
+20250328,134700,68954900,72000,72000,72000,72000,5
+20250328,134600,68594900,72000,72000,72000,72000,0
+20250328,134500,68594900,72000,72000,72000,72000,5
+20250328,134400,68234900,72000,71800,72000,71800,158
+20250328,134300,56862400,71800,71800,71800,71800,3
+20250328,134200,56647000,71800,71800,71800,71800,5
+20250328,134100,56288000,71800,71800,71800,71800,0
+20250328,134000,56288000,71800,71800,71800,71800,5
+20250328,133900,55929000,71800,71800,71800,71800,0
+20250328,133800,55929000,71800,71800,71800,71800,5
+20250328,133700,55570000,71400,71400,71400,71400,0
+20250328,133600,55570000,71400,71800,71800,71400,6
+20250328,133500,55140000,71700,71700,71700,71700,3
+20250328,133400,54924900,71700,71700,71700,71700,2
+20250328,133300,54781500,71700,71700,71700,71700,0
+20250328,133200,54781500,71700,71700,71700,71700,5
+20250328,133100,54423000,71700,71700,71700,71700,4
+20250328,133000,54136200,71700,71700,71700,71700,0
+20250328,132900,54136200,71700,71700,71700,71700,5
+20250328,132800,53777700,71700,71700,71700,71700,0
+20250328,132700,53777700,71700,71700,71700,71700,5
+20250328,132600,53419200,71700,71700,71700,71700,0
+20250328,132500,53419200,71700,71700,71700,71700,5
+20250328,132400,53060700,71700,71700,71700,71700,0
+20250328,132300,53060700,71700,71700,71700,71700,4
+20250328,132200,52773900,71700,71700,71700,71700,0
+20250328,132100,52773900,71700,71700,71700,71700,5
+20250328,132000,52415400,71700,71700,71700,71700,0
+20250328,131900,52415400,71700,71700,71700,71700,5
+20250328,131800,52056900,71700,71700,71700,71700,4
+20250328,131700,51770100,71700,71700,71700,71700,0
+20250328,131600,51770100,71700,71700,71700,71700,5
+20250328,131500,51411600,71700,71700,71700,71700,0
+20250328,131400,51411600,71700,71700,71700,71700,5
+20250328,131300,51053100,71700,71700,71700,71700,0
+20250328,131200,51053100,71700,71700,71700,71700,4
+20250328,131100,50766300,71700,71700,71700,71700,0
+20250328,131000,50766300,71700,71700,71700,71700,5
+20250328,130900,50407800,71700,71700,71700,71700,0
+20250328,130800,50407800,71700,71700,71700,71700,5
+20250328,130700,50049300,71700,71700,71700,71700,0
+20250328,130600,50049300,71700,71700,71700,71700,5
+20250328,130500,49690800,71700,71700,71700,71700,4
+20250328,130400,49404000,71700,71700,71700,71700,0
+20250328,130300,49404000,71700,71700,71700,71700,5
+20250328,130200,49045500,71700,71700,71700,71700,0
+20250328,130100,49045500,71700,71700,71700,71700,5
+20250328,130000,48687000,71700,71700,71700,71700,0
+20250328,125900,48687000,71700,71700,71700,71700,4
+20250328,125800,48400200,71700,71700,71700,71700,0
+20250328,125700,48400200,71700,71700,71700,71700,5
+20250328,125600,48041700,71700,71700,71700,71700,0
+20250328,125500,48041700,71700,71700,71700,71700,5
+20250328,125400,47683200,71700,71700,71700,71700,0
+20250328,125300,47683200,71700,71700,71700,71700,5
+20250328,125200,47324700,71600,71600,71600,71600,4
+20250328,125100,47038300,71300,71300,71300,71300,2
+20250328,125000,46895700,71600,71600,71600,71600,5
+20250328,124900,46537700,71600,71600,71600,71600,0
+20250328,124800,46537700,71600,71600,71600,71600,5
+20250328,124700,46179700,71700,71700,71700,71700,0
+20250328,124600,46179700,71700,71700,71700,71700,4
+20250328,124500,45892900,71700,71700,71700,71700,0
+20250328,124400,45892900,71700,71700,71700,71700,5
+20250328,124300,45534400,71700,71700,71700,71700,0
+20250328,124200,45534400,71700,71700,71700,71700,5
+20250328,124100,45175900,71700,71700,71700,71700,5
+20250328,124000,44817400,71700,71700,71700,71700,0
+20250328,123900,44817400,71700,71700,71700,71700,4
+20250328,123800,44530600,71700,71700,71700,71700,0
+20250328,123700,44530600,71700,71700,71700,71700,5
+20250328,123600,44172100,71700,71700,71700,71700,0
+20250328,123500,44172100,71700,71700,71700,71700,5
+20250328,123400,43813600,71700,71700,71700,71700,0
+20250328,123300,43813600,71700,71700,71700,71700,4
+20250328,123200,43526800,71700,71700,71700,71700,0
+20250328,123100,43526800,71700,71700,71700,71700,5
+20250328,123000,43168300,71200,71200,71200,71200,10
+20250328,122900,42456300,71700,71700,71700,71700,5
+20250328,122800,42097800,71700,71700,71700,71700,5
+20250328,122700,41739300,71700,71700,71700,71700,0
+20250328,122600,41739300,71700,71700,71700,71700,4
+20250328,122500,41452500,71700,71700,71700,71700,0
+20250328,122400,41452500,71700,71700,71700,71700,5
+20250328,122300,41094000,71700,71700,71700,71700,0
+20250328,122200,41094000,71700,71700,71700,71700,5
+20250328,122100,40735500,71700,71700,71700,71700,0
+20250328,122000,40735500,71700,71700,71700,71700,4
+20250328,121900,40448700,71700,71700,71700,71700,0
+20250328,121800,40448700,71700,71700,71700,71700,5
+20250328,121700,40090200,71700,71700,71700,71700,0
+20250328,121600,40090200,71700,71700,71700,71700,5
+20250328,121500,39731700,71700,71700,71700,71700,4
+20250328,121400,39444900,71700,71700,71700,71700,0
+20250328,121300,39444900,71700,71700,71700,71700,5
+20250328,121200,39086400,71700,71700,71700,71700,0
+20250328,121100,39086400,71700,71700,71700,71700,5
+20250328,121000,38727900,71700,71700,71700,71700,0
+20250328,120900,38727900,71700,71700,71700,71700,5
+20250328,120800,38369400,71700,71700,71700,71700,0
+20250328,120700,38369400,71700,71700,71700,71700,4
+20250328,120600,38082600,71700,71700,71700,71700,0
+20250328,120500,38082600,71700,71700,71700,71700,5
+20250328,120400,37724100,71200,71700,71700,71200,7
+20250328,120300,37223200,71700,71700,71700,71700,0
+20250328,120200,37223200,71700,71700,71700,71700,4
+20250328,120100,36936400,71700,71700,71700,71700,0
+20250328,120000,36936400,71700,71700,71700,71700,5
+20250328,115900,36577900,71700,71700,71700,71700,0
+20250328,115800,36577900,71700,71700,71700,71700,5
+20250328,115700,36219400,71700,71700,71700,71700,0
+20250328,115600,36219400,71700,71700,71700,71700,5
+20250328,115500,35860900,71700,71700,71700,71700,0
+20250328,115400,35860900,71700,71700,71700,71700,4
+20250328,115300,35574100,71700,71700,71700,71700,0
+20250328,115200,35574100,71700,71700,71700,71700,5
+20250328,115100,35215600,71700,71700,71700,71700,5
+20250328,115000,34857100,71700,71700,71700,71700,0
+20250328,114900,34857100,71700,71700,71700,71700,4
+20250328,114800,34570300,71700,71700,71700,71700,0
+20250328,114700,34570300,71700,71700,71700,71700,5
+20250328,114600,34211800,71700,71700,71700,71700,0
+20250328,114500,34211800,71700,71700,71700,71700,5
+20250328,114400,33853300,71700,71700,71700,71700,0
+20250328,114300,33853300,71700,71700,71700,71700,5
+20250328,114200,33494800,71700,71700,71700,71700,0
+20250328,114100,33494800,71700,71700,71700,71700,4
+20250328,114000,33208000,71700,71700,71700,71700,0
+20250328,113900,33208000,71700,71700,71700,71700,5
+20250328,113800,32849500,71700,71700,71700,71700,5
+20250328,113700,32491000,71700,71700,71700,71700,0
+20250328,113600,32491000,71700,71700,71700,71700,4
+20250328,113500,32204200,71700,71700,71700,71700,0
+20250328,113400,32204200,71700,71700,71700,71700,5
+20250328,113300,31845700,71700,71700,71700,71700,0
+20250328,113200,31845700,71700,71700,71700,71700,5
+20250328,113100,31487200,71700,71700,71700,71700,0
+20250328,113000,31487200,71700,71700,71700,71700,5
+20250328,112900,31128700,71700,71700,71700,71700,0
+20250328,112800,31128700,71700,71700,71700,71700,4
+20250328,112700,30841900,71700,71700,71700,71700,0
+20250328,112600,30841900,71700,71700,71700,71700,5
+20250328,112500,30483400,71700,71700,71700,71700,11
+20250328,112400,29694700,71700,71700,71700,71700,0
+20250328,112300,29694700,71700,71700,71700,71700,4
+20250328,112200,29407900,71700,71700,71700,71700,0
+20250328,112100,29407900,71700,71700,71700,71700,5
+20250328,112000,29049400,71700,71700,71700,71700,0
+20250328,111900,29049400,71700,71700,71700,71700,5
+20250328,111800,28690900,71700,71700,71700,71700,0
+20250328,111700,28690900,71700,71700,71700,71700,5
+20250328,111600,28332400,71700,71700,71700,71700,0
+20250328,111500,28332400,71700,71700,71700,71700,4
+20250328,111400,28045600,71700,71700,71700,71700,5
+20250328,111300,27687100,71700,71700,71700,71700,0
+20250328,111200,27687100,71700,71700,71700,71700,5
+20250328,111100,27328600,71700,71700,71700,71700,0
+20250328,111000,27328600,71700,71700,71700,71700,4
+20250328,110900,27041800,71700,71700,71700,71700,0
+20250328,110800,27041800,71700,71700,71700,71700,5
+20250328,110700,26683300,71700,71700,71700,71700,0
+20250328,110600,26683300,71700,71700,71700,71700,5
+20250328,110500,26324800,71700,71700,71700,71700,0
+20250328,110400,26324800,71700,71700,71700,71700,4
+20250328,110300,26038000,71600,71600,71600,71600,2
+20250328,110200,25894800,71600,71600,71600,71600,6
+20250328,110100,25465200,71700,71700,71700,71700,5
+20250328,110000,25106700,71700,71700,71700,71700,1
+20250328,105900,25035000,71700,71700,71700,71700,5
+20250328,105800,24676500,71700,71700,71700,71700,0
+20250328,105700,24676500,71700,71700,71700,71700,4
+20250328,105600,24389700,71700,71700,71700,71700,0
+20250328,105500,24389700,71700,71700,71700,71700,5
+20250328,105400,24031200,71700,71700,71700,71700,0
+20250328,105300,24031200,71700,71700,71700,71700,5
+20250328,105200,23672700,71700,71700,71700,71700,0
+20250328,105100,23672700,71700,71700,71700,71700,4
+20250328,105000,23385900,71700,71700,71700,71700,0
+20250328,104900,23385900,71700,71200,71700,71200,17
+20250328,104800,22168000,71700,71700,71700,71700,5
+20250328,104700,21809500,71700,71700,71700,71700,0
+20250328,104600,21809500,71700,71700,71700,71700,5
+20250328,104500,21451000,71700,71700,71700,71700,0
+20250328,104400,21451000,71700,71700,71700,71700,4
+20250328,104300,21164200,71700,71700,71700,71700,0
+20250328,104200,21164200,71700,71700,71700,71700,5
+20250328,104100,20805700,71700,71700,71700,71700,0
+20250328,104000,20805700,71700,71700,71700,71700,5
+20250328,103900,20447200,71700,71700,71700,71700,0
+20250328,103800,20447200,71700,71700,71700,71700,4
+20250328,103700,20160400,71700,71700,71700,71700,5
+20250328,103600,19801900,71700,71700,71700,71700,0
+20250328,103500,19801900,71700,71700,71700,71700,5
+20250328,103400,19443400,71700,71700,71700,71700,0
+20250328,103300,19443400,71700,71700,71700,71700,5
+20250328,103200,19084900,71700,71700,71700,71700,0
+20250328,103100,19084900,71700,71700,71700,71700,5
+20250328,103000,18726400,71700,71700,71700,71700,0
+20250328,102900,18726400,71700,71700,71700,71700,5
+20250328,102800,18367900,71700,71700,71700,71700,0
+20250328,102700,18367900,71700,71700,71700,71700,5
+20250328,102600,18009400,71200,71200,71200,71200,1
+20250328,102500,17938200,71700,71700,71700,71700,4
+20250328,102400,17651400,71700,71700,71700,71700,5
+20250328,102300,17292900,71700,71700,71700,71700,0
+20250328,102200,17292900,71700,71700,71700,71700,5
+20250328,102100,16934400,71600,71600,71600,71600,0
+20250328,102000,16934400,71600,71600,71600,71600,5
+20250328,101900,16576400,71600,71600,71600,71600,0
+20250328,101800,16576400,71600,71600,71600,71600,4
+20250328,101700,16290000,71600,71600,71600,71600,0
+20250328,101600,16290000,71600,71600,71600,71600,5
+20250328,101500,15932000,71600,71600,71600,71600,0
+20250328,101400,15932000,71600,71600,71600,71600,5
+20250328,101300,15574000,71600,71600,71600,71600,0
+20250328,101200,15574000,71600,71600,71600,71600,4
+20250328,101100,15287600,71600,71600,71600,71600,6
+20250328,101000,14858000,71600,71600,71600,71600,0
+20250328,100900,14858000,71600,71600,71600,71600,5
+20250328,100800,14500000,71600,71600,71600,71600,0
+20250328,100700,14500000,71600,71600,71600,71600,4
+20250328,100600,14213600,71000,71000,71000,71000,0
+20250328,100500,14213600,71000,71600,71600,71000,6
+20250328,100400,13784600,71600,71600,71600,71600,0
+20250328,100300,13784600,71600,71600,71600,71600,5
+20250328,100200,13426600,71600,71600,71600,71600,0
+20250328,100100,13426600,71600,71600,71600,71600,5
+20250328,100000,13068600,71500,71500,71500,71500,0
+20250328,095900,13068600,71500,71500,71500,71500,4
+20250328,095800,12782600,70700,71600,71600,70700,11
+20250328,095700,12000000,71600,71600,71600,70800,8
+20250328,095600,11428000,71600,71600,71600,71600,5
+20250328,095500,11070000,71600,71600,71600,71600,0
+20250328,095400,11070000,71600,71600,71600,71600,4
+20250328,095300,10783600,71500,71500,71500,71500,0
+20250328,095200,10783600,71500,71500,71500,71500,5
+20250328,095100,10426100,71200,71200,71200,71200,0
+20250328,095000,10426100,71200,71200,71200,71200,5
+20250328,094900,10070100,71200,71200,71200,71200,0
+20250328,094800,10070100,71200,71200,71200,71200,5
+20250328,094700,9714100,71200,71200,71200,71200,4
+20250328,094600,9429300,71200,71200,71200,71200,0
+20250328,094500,9429300,71200,71200,71200,71200,5
+20250328,094400,9073300,71200,71200,71200,71200,0
+20250328,094300,9073300,71200,71200,71200,71200,5
+20250328,094200,8717300,71200,71500,71500,71200,34
+20250328,094100,6295300,71600,71600,71600,71600,4
+20250328,094000,6008900,71600,71600,71600,71600,0
+20250328,093900,6008900,71600,71600,71600,71600,5
+20250328,093800,5650900,71500,71500,71500,71500,0
+20250328,093700,5650900,71500,71500,71500,71500,1
+20250328,093600,5579400,71600,71600,71600,71600,0
+20250328,093500,5579400,71600,71600,71600,71600,5
+20250328,093400,5221400,71600,71600,71600,71600,4
+20250328,093300,4935000,71500,71500,71500,71500,0
+20250328,093200,4935000,71500,71500,71500,71500,5
+20250328,093100,4577500,71500,71500,71500,71500,2
+20250328,093000,4434500,71500,71500,71500,71500,3
+20250328,092900,4220000,71500,71500,71500,71500,0
+20250328,092800,4220000,71500,71500,71500,71500,4
+20250328,092700,3934000,71500,71500,71500,71500,0
+20250328,092600,3934000,71500,71500,71500,71500,5
+20250328,092500,3576500,71500,71500,71500,71500,0
+20250328,092400,3576500,71500,71500,71500,71500,5
+20250328,092300,3219000,71500,71500,71500,71500,2
+20250328,092200,3076000,71500,71500,71500,71500,3
+20250328,092100,2861500,71500,71500,71500,71500,4
+20250328,092000,2575500,71500,71500,71500,71500,1
+20250328,091900,2504000,71500,71500,71500,71500,4
+20250328,091800,2218000,71500,71500,71500,71500,0
+20250328,091700,2218000,71500,71500,71500,71500,5
+20250328,091600,1860500,71600,71600,71600,71600,0
+20250328,091500,1860500,71600,71600,71600,71600,4
+20250328,091400,1574100,71600,71600,71600,71600,2
+20250328,091300,1430900,71600,71600,71600,71600,5
+20250328,091200,1072900,71500,71500,71500,71500,0
+20250328,091100,1072900,71500,71500,71500,71500,5
+20250328,091000,715400,71500,71500,71500,71500,4
+20250328,090900,429400,71500,71500,71500,71500,0
+20250328,090800,429400,71500,71500,71500,71500,0
+20250328,090700,429400,71500,71500,71500,71500,0
+20250328,090600,429400,71500,71500,71500,71500,0
+20250328,090500,429400,71500,71500,71500,71500,0
+20250328,090400,429400,71500,71500,71500,71500,0
+20250328,090300,429400,71500,71500,71500,71500,2
+20250328,090200,286400,71600,71600,71600,71600,4
+20250328,090100,0,71000,71000,71000,71000,0
+20250328,090000,0,71000,71000,71000,71000,0

000590/price/prices-20250301.csv

@@ -1,4 +1,44 @@
 stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
+20250328,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72200,1200,2,1.69,87277200,1216,460.61,71600,72200,70700,92300,49700,71000,71774.01,2.97,0,945,71466,71232,70966,70732,70466,71100,70600,58,21300,5000,51120,100,1,1154482,834,5.03,0.29,12,0.11,14362.00,250282.00,76200,20250218,-5.25,62000,20240417,16.45,76200,-5.25,20250218,65500,10.23,20250124,76200,-5.25,20250218,62000,16.45,20240417,0.05,N,000590,5000,57 억,,34341,N,N,0,N,00,N
+20250328,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,700,2,0.99,83306700,1161,439.77,71600,72200,70700,92300,49700,71000,71754.26,2.97,0,898,71466,71232,70966,70732,70466,71100,70600,58,21300,5000,51120,100,1,1154482,828,4.99,0.29,12,0.10,14362.00,250282.00,76200,20250218,-5.91,62000,20240417,15.65,76200,-5.91,20250218,65500,9.47,20250124,76200,-5.91,20250218,62000,15.65,20240417,0.05,N,000590,5000,57 억,,34341,N,N,0,N,00,N
+20250328,140110,57,100.00,KOSPI,,금융,N,N,N,N, ,N,72100,1100,2,1.55,72341300,1009,382.20,71600,72100,70700,92300,49700,71000,71696.04,2.97,0,748,71466,71232,70966,70732,70466,71100,70600,58,21300,5000,51120,100,1,1154482,832,5.02,0.29,12,0.09,14362.00,250282.00,76200,20250218,-5.38,62000,20240417,16.29,76200,-5.38,20250218,65500,10.08,20250124,76200,-5.38,20250218,62000,16.29,20240417,0.05,N,000590,5000,57 억,,34341,N,N,0,N,00,N
+20250328,130109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,700,2,0.99,48687000,680,257.58,71600,71700,70700,92300,49700,71000,71598.53,2.97,0,592,71466,71232,70966,70732,70466,71100,70600,58,21300,5000,51120,100,1,1154482,828,4.99,0.29,12,0.06,14362.00,250282.00,76200,20250218,-5.91,62000,20240417,15.65,76200,-5.91,20250218,65500,9.47,20250124,76200,-5.91,20250218,62000,15.65,20240417,0.05,N,000590,5000,57 억,,34341,N,N,0,N,00,N
+20250328,120109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,700,2,0.99,36936400,516,195.45,71600,71700,70700,92300,49700,71000,71582.17,2.97,0,442,71466,71232,70966,70732,70466,71100,70600,58,21300,5000,51120,100,1,1154482,828,4.99,0.29,12,0.04,14362.00,250282.00,76200,20250218,-5.91,62000,20240417,15.65,76200,-5.91,20250218,65500,9.47,20250124,76200,-5.91,20250218,62000,15.65,20240417,0.05,N,000590,5000,57 억,,34341,N,N,0,N,00,N
+20250328,110109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71700,700,2,0.99,25465200,356,134.85,71600,71700,70700,92300,49700,71000,71531.46,2.97,0,291,71466,71232,70966,70732,70466,71100,70600,58,21300,5000,51120,100,1,1154482,828,4.99,0.29,12,0.03,14362.00,250282.00,76200,20250218,-5.91,62000,20240417,15.65,76200,-5.91,20250218,65500,9.47,20250124,76200,-5.91,20250218,62000,15.65,20240417,0.05,N,000590,5000,57 억,,34341,N,N,0,N,00,N
+20250328,100109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71500,500,2,0.70,13068600,183,69.32,71600,71600,70700,92300,49700,71000,71413.11,2.97,0,135,71466,71232,70966,70732,70466,71100,70600,58,21300,5000,51120,100,1,1154482,825,4.98,0.29,12,0.02,14362.00,250282.00,76200,20250218,-6.17,62000,20240417,15.32,76200,-6.17,20250218,65500,9.16,20250124,76200,-6.17,20250218,62000,15.32,20240417,0.05,N,000590,5000,57 억,,34341,N,N,0,N,00,N
+20250328,090109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71000,0,3,0.00,0,0,0.00,0,0,0,92300,49700,71000,0.00,2.97,0,0,71466,71232,70966,70732,70466,71100,70600,58,21300,5000,51120,100,1,1154482,820,4.94,0.28,12,0.00,14362.00,250282.00,76200,20250218,-6.82,62000,20240417,14.52,76200,-6.82,20250218,65500,8.40,20250124,76200,-6.82,20250218,62000,14.52,20240417,0.05,N,000590,5000,57 억,,34341,N,N,0,N,00,N
+20250327,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71000,-200,5,-0.28,18663200,263,40.09,71200,71200,70700,92500,49900,71200,70962.74,2.96,0,-8,72266,71732,71166,70632,70066,71450,70350,58,21300,5000,51260,100,1,1154482,820,4.94,0.28,12,0.02,14362.00,250282.00,76200,20250218,-6.82,62000,20240417,14.52,76200,-6.82,20250218,65500,8.40,20250124,76200,-6.82,20250218,62000,14.52,20240417,0.05,N,000590,5000,57 억,,34149,N,N,1,N,00,N
+20250327,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70800,-400,5,-0.56,18521400,261,39.79,71200,71200,70700,92500,49900,71200,70963.22,2.96,0,-8,72266,71732,71166,70632,70066,71450,70350,58,21300,5000,51260,100,1,1154482,817,4.93,0.28,12,0.02,14362.00,250282.00,76200,20250218,-7.09,62000,20240417,14.19,76200,-7.09,20250218,65500,8.09,20250124,76200,-7.09,20250218,62000,14.19,20240417,0.05,N,000590,5000,57 억,,34149,N,N,1,N,00,N
+20250327,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70800,-400,5,-0.56,18309000,258,39.33,71200,71200,70700,92500,49900,71200,70965.12,2.96,0,-8,72266,71732,71166,70632,70066,71450,70350,58,21300,5000,51260,100,1,1154482,817,4.93,0.28,12,0.02,14362.00,250282.00,76200,20250218,-7.09,62000,20240417,14.19,76200,-7.09,20250218,65500,8.09,20250124,76200,-7.09,20250218,62000,14.19,20240417,0.05,N,000590,5000,57 억,,34149,N,N,1,N,00,N
+20250327,130109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70700,-500,5,-0.70,18025800,254,38.72,71200,71200,70700,92500,49900,71200,70967.72,2.96,0,-11,72266,71732,71166,70632,70066,71450,70350,58,21300,5000,51260,100,1,1154482,816,4.92,0.28,12,0.02,14362.00,250282.00,76200,20250218,-7.22,62000,20240417,14.03,76200,-7.22,20250218,65500,7.94,20250124,76200,-7.22,20250218,62000,14.03,20240417,0.05,N,000590,5000,57 억,,34149,N,N,1,N,00,N
+20250327,120109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70700,-500,5,-0.70,18025800,254,38.72,71200,71200,70700,92500,49900,71200,70967.72,2.96,0,-11,72266,71732,71166,70632,70066,71450,70350,58,21300,5000,51260,100,1,1154482,816,4.92,0.28,12,0.02,14362.00,250282.00,76200,20250218,-7.22,62000,20240417,14.03,76200,-7.22,20250218,65500,7.94,20250124,76200,-7.22,20250218,62000,14.03,20240417,0.05,N,000590,5000,57 억,,34149,N,N,1,N,00,N
+20250327,110109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70800,-400,5,-0.56,15903000,224,34.15,71200,71200,70800,92500,49900,71200,70995.54,2.96,0,-11,72266,71732,71166,70632,70066,71450,70350,58,21300,5000,51260,100,1,1154482,817,4.93,0.28,12,0.02,14362.00,250282.00,76200,20250218,-7.09,62000,20240417,14.19,76200,-7.09,20250218,65500,8.09,20250124,76200,-7.09,20250218,62000,14.19,20240417,0.05,N,000590,5000,57 억,,34149,N,N,1,N,00,N
+20250327,100109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71100,-100,5,-0.14,15761400,222,33.84,71200,71200,70800,92500,49900,71200,70997.30,2.96,0,-11,72266,71732,71166,70632,70066,71450,70350,58,21300,5000,51260,100,1,1154482,821,4.95,0.28,12,0.02,14362.00,250282.00,76200,20250218,-6.69,62000,20240417,14.68,76200,-6.69,20250218,65500,8.55,20250124,76200,-6.69,20250218,62000,14.68,20240417,0.05,N,000590,5000,57 억,,34149,N,N,1,N,00,N
+20250327,090109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71200,0,3,0.00,0,0,0.00,0,0,0,92500,49900,71200,0.00,2.96,0,0,72266,71732,71166,70632,70066,71450,70350,58,21300,5000,51260,100,1,1154482,822,4.96,0.28,12,0.00,14362.00,250282.00,76200,20250218,-6.56,62000,20240417,14.84,76200,-6.56,20250218,65500,8.70,20250124,76200,-6.56,20250218,62000,14.84,20240417,0.05,N,000590,5000,57 억,,34149,N,N,1,N,00,N
+20250326,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71200,200,2,0.28,45962800,647,206.71,71300,71700,70600,92300,49700,71000,71039.88,2.94,0,19,72333,71666,71233,70566,70133,71450,70350,58,21300,5000,51120,100,1,1154482,822,4.96,0.28,12,0.06,14362.00,250282.00,76200,20250218,-6.56,62000,20240417,14.84,76200,-6.56,20250218,65500,8.70,20250124,76200,-6.56,20250218,62000,14.84,20240417,0.05,N,000590,5000,57 억,,33930,N,N,1,N,00,N
+20250326,150108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71000,0,3,0.00,44893700,632,201.92,71300,71700,70600,92300,49700,71000,71034.34,2.94,0,26,72333,71666,71233,70566,70133,71450,70350,58,21300,5000,51120,100,1,1154482,820,4.94,0.28,12,0.05,14362.00,250282.00,76200,20250218,-6.82,62000,20240417,14.52,76200,-6.82,20250218,65500,8.40,20250124,76200,-6.82,20250218,62000,14.52,20240417,0.05,N,000590,5000,57 억,,33930,N,N,1,N,00,N
+20250326,140109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,300,2,0.42,42038800,592,189.14,71300,71700,70600,92300,49700,71000,71011.49,2.94,0,26,72333,71666,71233,70566,70133,71450,70350,58,21300,5000,51120,100,1,1154482,823,4.96,0.28,12,0.05,14362.00,250282.00,76200,20250218,-6.43,62000,20240417,15.00,76200,-6.43,20250218,65500,8.85,20250124,76200,-6.43,20250218,62000,15.00,20240417,0.05,N,000590,5000,57 억,,33930,N,N,1,N,00,N
+20250326,130108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70800,-200,5,-0.28,17179100,242,77.32,71300,71300,70800,92300,49700,71000,70988.02,2.94,0,0,72333,71666,71233,70566,70133,71450,70350,58,21300,5000,51120,100,1,1154482,817,4.93,0.28,12,0.02,14362.00,250282.00,76200,20250218,-7.09,62000,20240417,14.19,76200,-7.09,20250218,65500,8.09,20250124,76200,-7.09,20250218,62000,14.19,20240417,0.05,N,000590,5000,57 억,,33930,N,N,1,N,00,N
+20250326,120109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70900,-100,5,-0.14,16895900,238,76.04,71300,71300,70800,92300,49700,71000,70991.18,2.94,0,0,72333,71666,71233,70566,70133,71450,70350,58,21300,5000,51120,100,1,1154482,819,4.94,0.28,12,0.02,14362.00,250282.00,76200,20250218,-6.96,62000,20240417,14.35,76200,-6.96,20250218,65500,8.24,20250124,76200,-6.96,20250218,62000,14.35,20240417,0.05,N,000590,5000,57 억,,33930,N,N,1,N,00,N
+20250326,110109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70800,-200,5,-0.28,16825000,237,75.72,71300,71300,70800,92300,49700,71000,70991.56,2.94,0,0,72333,71666,71233,70566,70133,71450,70350,58,21300,5000,51120,100,1,1154482,817,4.93,0.28,12,0.02,14362.00,250282.00,76200,20250218,-7.09,62000,20240417,14.19,76200,-7.09,20250218,65500,8.09,20250124,76200,-7.09,20250218,62000,14.19,20240417,0.05,N,000590,5000,57 억,,33930,N,N,1,N,00,N
+20250326,100109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71000,0,3,0.00,15762500,222,70.93,71300,71300,70900,92300,49700,71000,71002.25,2.94,0,0,72333,71666,71233,70566,70133,71450,70350,58,21300,5000,51120,100,1,1154482,820,4.94,0.28,12,0.02,14362.00,250282.00,76200,20250218,-6.82,62000,20240417,14.52,76200,-6.82,20250218,65500,8.40,20250124,76200,-6.82,20250218,62000,14.52,20240417,0.05,N,000590,5000,57 억,,33930,N,N,1,N,00,N
+20250326,090109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,300,2,0.42,71300,1,0.32,71300,71300,71300,92300,49700,71000,71300.00,2.94,0,0,72333,71666,71233,70566,70133,71450,70350,58,21300,5000,51120,100,1,1154482,823,4.96,0.28,12,0.00,14362.00,250282.00,76200,20250218,-6.43,62000,20240417,15.00,76200,-6.43,20250218,65500,8.85,20250124,76200,-6.43,20250218,62000,15.00,20240417,0.05,N,000590,5000,57 억,,33930,N,N,1,N,00,N
+20250325,160109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71000,-300,5,-0.42,22295500,313,73.65,71900,71900,70800,92600,50000,71300,71231.63,2.92,0,186,71900,71600,71300,71000,70700,71600,71000,58,21300,5000,51330,100,1,1154482,820,4.94,0.28,12,0.03,14362.00,250282.00,76200,20250218,-6.82,62000,20240417,14.52,76200,-6.82,20250218,65500,8.40,20250124,76200,-6.82,20250218,62000,14.52,20240417,0.05,N,000590,5000,57 억,,33744,N,N,1,N,00,N
+20250325,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,70900,-400,5,-0.56,21233100,298,70.12,71900,71900,70900,92600,50000,71300,71252.01,2.92,0,186,71900,71600,71300,71000,70700,71600,71000,58,21300,5000,51330,100,1,1154482,819,4.94,0.28,12,0.03,14362.00,250282.00,76200,20250218,-6.96,62000,20240417,14.35,76200,-6.96,20250218,65500,8.24,20250124,76200,-6.96,20250218,62000,14.35,20240417,0.05,N,000590,5000,57 억,,33744,N,N,0,N,00,N
+20250325,140109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71000,-300,5,-0.42,18397100,258,60.71,71900,71900,71000,92600,50000,71300,71306.59,2.92,0,186,71900,71600,71300,71000,70700,71600,71000,58,21300,5000,51330,100,1,1154482,820,4.94,0.28,12,0.02,14362.00,250282.00,76200,20250218,-6.82,62000,20240417,14.52,76200,-6.82,20250218,65500,8.40,20250124,76200,-6.82,20250218,62000,14.52,20240417,0.05,N,000590,5000,57 억,,33744,N,N,0,N,00,N
+20250325,130109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71000,-300,5,-0.42,16622100,233,54.82,71900,71900,71000,92600,50000,71300,71339.48,2.92,0,186,71900,71600,71300,71000,70700,71600,71000,58,21300,5000,51330,100,1,1154482,820,4.94,0.28,12,0.02,14362.00,250282.00,76200,20250218,-6.82,62000,20240417,14.52,76200,-6.82,20250218,65500,8.40,20250124,76200,-6.82,20250218,62000,14.52,20240417,0.05,N,000590,5000,57 억,,33744,N,N,0,N,00,N
+20250325,120109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71100,-200,5,-0.28,16409100,230,54.12,71900,71900,71100,92600,50000,71300,71343.91,2.92,0,186,71900,71600,71300,71000,70700,71600,71000,58,21300,5000,51330,100,1,1154482,821,4.95,0.28,12,0.02,14362.00,250282.00,76200,20250218,-6.69,62000,20240417,14.68,76200,-6.69,20250218,65500,8.55,20250124,76200,-6.69,20250218,62000,14.68,20240417,0.05,N,000590,5000,57 억,,33744,N,N,0,N,00,N
+20250325,110108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71100,-200,5,-0.28,16124700,226,53.18,71900,71900,71100,92600,50000,71300,71348.23,2.92,0,186,71900,71600,71300,71000,70700,71600,71000,58,21300,5000,51330,100,1,1154482,821,4.95,0.28,12,0.02,14362.00,250282.00,76200,20250218,-6.69,62000,20240417,14.68,76200,-6.69,20250218,65500,8.55,20250124,76200,-6.69,20250218,62000,14.68,20240417,0.05,N,000590,5000,57 억,,33744,N,N,0,N,00,N
+20250325,100109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,0,3,0.00,1651800,23,5.41,71900,71900,71200,92600,50000,71300,71817.39,2.92,0,-3,71900,71600,71300,71000,70700,71600,71000,58,21300,5000,51330,100,1,1154482,823,4.96,0.28,12,0.00,14362.00,250282.00,76200,20250218,-6.43,62000,20240417,15.00,76200,-6.43,20250218,65500,8.85,20250124,76200,-6.43,20250218,62000,15.00,20240417,0.05,N,000590,5000,57 억,,33744,N,N,0,N,00,N
+20250325,090109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71900,600,2,0.84,1438000,20,4.71,71900,71900,71900,92600,50000,71300,71900.00,2.92,0,-3,71900,71600,71300,71000,70700,71600,71000,58,21300,5000,51330,100,1,1154482,830,5.01,0.29,12,0.00,14362.00,250282.00,76200,20250218,-5.64,62000,20240417,15.97,76200,-5.64,20250218,65500,9.77,20250124,76200,-5.64,20250218,62000,15.97,20240417,0.05,N,000590,5000,57 억,,33744,N,N,0,N,00,N
+20250324,160109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,0,3,0.00,29358300,412,67.87,71300,71600,71000,92600,50000,71300,71258.01,2.90,0,0,72833,72066,71533,70766,70233,71800,70500,58,21300,5000,51330,100,1,1154482,823,4.96,0.28,12,0.04,14362.00,250282.00,76200,20250218,-6.43,62000,20240417,15.00,76200,-6.43,20250218,65500,8.85,20250124,76200,-6.43,20250218,62000,15.00,20240417,0.05,N,000590,5000,57 억,,33534,N,N,3,N,00,N
+20250324,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,0,3,0.00,22040700,309,50.91,71300,71600,71200,92600,50000,71300,71329.13,2.90,0,0,72833,72066,71533,70766,70233,71800,70500,58,21300,5000,51330,100,1,1154482,823,4.96,0.28,12,0.03,14362.00,250282.00,76200,20250218,-6.43,62000,20240417,15.00,76200,-6.43,20250218,65500,8.85,20250124,76200,-6.43,20250218,62000,15.00,20240417,0.05,N,000590,5000,57 억,,33534,N,N,3,N,00,N
+20250324,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71200,-100,5,-0.14,21327700,299,49.26,71300,71600,71200,92600,50000,71300,71330.10,2.90,0,0,72833,72066,71533,70766,70233,71800,70500,58,21300,5000,51330,100,1,1154482,822,4.96,0.28,12,0.03,14362.00,250282.00,76200,20250218,-6.56,62000,20240417,14.84,76200,-6.56,20250218,65500,8.70,20250124,76200,-6.56,20250218,62000,14.84,20240417,0.05,N,000590,5000,57 억,,33534,N,N,3,N,00,N
+20250324,130109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,0,3,0.00,19185400,269,44.32,71300,71600,71300,92600,50000,71300,71321.19,2.90,0,0,72833,72066,71533,70766,70233,71800,70500,58,21300,5000,51330,100,1,1154482,823,4.96,0.28,12,0.02,14362.00,250282.00,76200,20250218,-6.43,62000,20240417,15.00,76200,-6.43,20250218,65500,8.85,20250124,76200,-6.43,20250218,62000,15.00,20240417,0.05,N,000590,5000,57 억,,33534,N,N,3,N,00,N
+20250324,120109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,0,3,0.00,17545500,246,40.53,71300,71600,71300,92600,50000,71300,71323.17,2.90,0,0,72833,72066,71533,70766,70233,71800,70500,58,21300,5000,51330,100,1,1154482,823,4.96,0.28,12,0.02,14362.00,250282.00,76200,20250218,-6.43,62000,20240417,15.00,76200,-6.43,20250218,65500,8.85,20250124,76200,-6.43,20250218,62000,15.00,20240417,0.05,N,000590,5000,57 억,,33534,N,N,3,N,00,N
+20250324,110109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71400,100,2,0.14,2928500,41,6.75,71300,71600,71300,92600,50000,71300,71426.83,2.90,0,0,72833,72066,71533,70766,70233,71800,70500,58,21300,5000,51330,100,1,1154482,824,4.97,0.29,12,0.00,14362.00,250282.00,76200,20250218,-6.30,62000,20240417,15.16,76200,-6.30,20250218,65500,9.01,20250124,76200,-6.30,20250218,62000,15.16,20240417,0.05,N,000590,5000,57 억,,33534,N,N,3,N,00,N
+20250324,100109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71600,300,2,0.42,2857100,40,6.59,71300,71600,71300,92600,50000,71300,71427.50,2.90,0,0,72833,72066,71533,70766,70233,71800,70500,58,21300,5000,51330,100,1,1154482,827,4.99,0.29,12,0.00,14362.00,250282.00,76200,20250218,-6.04,62000,20240417,15.48,76200,-6.04,20250218,65500,9.31,20250124,76200,-6.04,20250218,62000,15.48,20240417,0.05,N,000590,5000,57 억,,33534,N,N,3,N,00,N
+20250324,090109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,0,3,0.00,142600,2,0.33,71300,71300,71300,92600,50000,71300,71300.00,2.90,0,0,72833,72066,71533,70766,70233,71800,70500,58,21300,5000,51330,100,1,1154482,823,4.96,0.28,12,0.00,14362.00,250282.00,76200,20250218,-6.43,62000,20240417,15.00,76200,-6.43,20250218,65500,8.85,20250124,76200,-6.43,20250218,62000,15.00,20240417,0.05,N,000590,5000,57 억,,33534,N,N,3,N,00,N
 20250321,160108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,-600,5,-0.83,43286000,607,68.13,72300,72300,71000,93400,50400,71900,71312.26,2.84,0,-20,73233,72566,71833,71166,70433,72200,70800,58,21500,5000,51760,100,1,1154482,823,4.96,0.28,12,0.05,14362.00,250282.00,76200,20250218,-6.43,62000,20240417,15.00,76200,-6.43,20250218,65500,8.85,20250124,76200,-6.43,20250218,62000,15.00,20240417,0.05,N,000590,5000,57 억,,32776,N,N,3,N,00,N
 20250321,150109,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71300,-600,5,-0.83,35721500,501,56.23,72300,72300,71000,93400,50400,71900,71300.40,2.84,0,26,73233,72566,71833,71166,70433,72200,70800,58,21500,5000,51760,100,1,1154482,823,4.96,0.28,12,0.04,14362.00,250282.00,76200,20250218,-6.43,62000,20240417,15.00,76200,-6.43,20250218,65500,8.85,20250124,76200,-6.43,20250218,62000,15.00,20240417,0.05,N,000590,5000,57 억,,32776,N,N,0,N,00,N
 20250321,140108,57,100.00,KOSPI,,금융,N,N,N,N, ,N,71500,-400,5,-0.56,33510500,470,52.75,72300,72300,71000,93400,50400,71900,71298.94,2.84,0,8,73233,72566,71833,71166,70433,72200,70800,58,21500,5000,51760,100,1,1154482,825,4.98,0.29,12,0.04,14362.00,250282.00,76200,20250218,-6.17,62000,20240417,15.32,76200,-6.17,20250218,65500,9.16,20250124,76200,-6.17,20250218,62000,15.32,20240417,0.05,N,000590,5000,57 억,,32776,N,N,0,N,00,N

000590/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,1154482,0,82199118400,0.00
+20250325,0,1154482,0,81968222000,0.00
+20250324,0,1154482,0,82314566600,0.00
+20250321,0,1154482,0,82314566600,0.00
+20250320,0,1154482,0,83007255800,0.00
 20250319,0,1154482,0,83584496800,0.00
 20250318,0,1154482,0,83353600400,0.00
 20250317,0,1154482,0,83122704000,0.00

000590/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,71300,72400,73000,71000,2414,173211900,00,0.00,N,5,-800,
 20250310,72100,72200,73100,71400,2231,160443500,00,0.00,N,5,-800,
 20250304,72900,73000,73900,71100,1382,100788900,00,0.00,N,5,-200,
 20250224,73100,74100,74600,72400,2780,203846100,00,0.00,N,5,-1500,