Add accumulated files

003830/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,113200,113200,113200,111800,381,42725900,00,0.00,N,3,0,
+20250326,113200,113400,113400,112100,321,36128300,00,0.00,N,2,200,
+20250325,113000,113100,113100,111300,218,24321000,00,0.00,N,2,1000,
+20250324,112000,113300,113300,111900,195,21874400,00,0.00,N,5,-500,
 20250321,112500,113000,113000,112400,322,36304900,00,0.00,N,5,-500,
 20250320,113000,112200,113000,112000,130,14593100,00,0.00,N,2,800,
 20250319,112200,111500,112400,111100,314,35033600,00,0.00,N,2,600,

003830/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
+20250328,111600,-1600,5,-10,6,4,-1,1,1,263,18,139,29,2,16,273,12,135,31,1,15
+20250327,113200,0,3,33,1,-34,4,0,-4,250,1,130,28,0,15,217,0,164,24,0,18
+20250326,113200,200,2,-18,-5,23,-2,-1,3,173,0,148,19,0,17,191,5,125,21,1,14
+20250325,113000,1000,2,-40,3,37,-4,0,4,77,4,137,9,0,15,117,1,100,13,0,11
+20250324,112000,-500,5,15,0,-15,2,0,-2,124,0,71,14,0,8,109,0,86,12,0,10
 20250321,112500,-500,5,40,1,-41,5,0,-5,321,1,0,36,0,0,281,0,41,32,0,5
 20250320,113000,800,2,17,0,-17,2,0,-2,128,0,2,14,0,0,111,0,19,12,0,2
 20250319,112200,600,2,-48,-30,78,-5,-3,9,144,0,170,16,0,19,192,30,92,21,3,10

003830/min/candle-20250324.csv

@@ -0,0 +1,583 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,184100,21874400,112000,112000,112000,112000,1
+20250324,184000,21874400,112000,112000,112000,112000,0
+20250324,183900,21874400,112000,112000,112000,112000,0
+20250324,183800,21874400,112000,112000,112000,112000,0
+20250324,183700,21874400,112000,112000,112000,112000,0
+20250324,183600,21874400,112000,112000,112000,112000,0
+20250324,183500,21874400,112000,112000,112000,112000,0
+20250324,183400,21874400,112000,112000,112000,112000,0
+20250324,183300,21874400,112000,112000,112000,112000,0
+20250324,183200,21874400,112000,112000,112000,112000,0
+20250324,183100,21874400,112000,112000,112000,112000,0
+20250324,183000,21874400,112000,112000,112000,112000,0
+20250324,182900,21874400,112000,112000,112000,112000,0
+20250324,182800,21874400,112000,112000,112000,112000,0
+20250324,182700,21874400,112000,112000,112000,112000,0
+20250324,182600,21874400,112000,112000,112000,112000,0
+20250324,182500,21874400,112000,112000,112000,112000,0
+20250324,182400,21874400,112000,112000,112000,112000,0
+20250324,182300,21874400,112000,112000,112000,112000,0
+20250324,182200,21874400,112000,112000,112000,112000,0
+20250324,182100,21874400,112000,112000,112000,112000,0
+20250324,182000,21874400,112000,112000,112000,112000,0
+20250324,181900,21874400,112000,112000,112000,112000,0
+20250324,181800,21874400,112000,112000,112000,112000,0
+20250324,181700,21874400,112000,112000,112000,112000,0
+20250324,181600,21874400,112000,112000,112000,112000,0
+20250324,181500,21874400,112000,112000,112000,112000,0
+20250324,181400,21874400,112000,112000,112000,112000,0
+20250324,181300,21874400,112000,112000,112000,112000,0
+20250324,181200,21874400,112000,112000,112000,112000,0
+20250324,181100,21874400,112000,112000,112000,112000,1
+20250324,181000,21874400,112000,112000,112000,112000,0
+20250324,180900,21874400,112000,112000,112000,112000,0
+20250324,180800,21874400,112000,112000,112000,112000,0
+20250324,180700,21874400,112000,112000,112000,112000,0
+20250324,180600,21874400,112000,112000,112000,112000,0
+20250324,180500,21874400,112000,112000,112000,112000,0
+20250324,180400,21874400,112000,112000,112000,112000,0
+20250324,180300,21874400,112000,112000,112000,112000,0
+20250324,180200,21874400,112000,112000,112000,112000,0
+20250324,180100,21874400,112000,112000,112000,112000,0
+20250324,180000,21874400,112000,112000,112000,112000,0
+20250324,175900,21874400,112000,112000,112000,112000,0
+20250324,175800,21874400,112000,112000,112000,112000,0
+20250324,175700,21874400,112000,112000,112000,112000,0
+20250324,175600,21874400,112000,112000,112000,112000,0
+20250324,175500,21874400,112000,112000,112000,112000,0
+20250324,175400,21874400,112000,112000,112000,112000,0
+20250324,175300,21874400,112000,112000,112000,112000,0
+20250324,175200,21874400,112000,112000,112000,112000,0
+20250324,175100,21874400,112000,112000,112000,112000,0
+20250324,175000,21874400,112000,112000,112000,112000,0
+20250324,174900,21874400,112000,112000,112000,112000,0
+20250324,174800,21874400,112000,112000,112000,112000,0
+20250324,174700,21874400,112000,112000,112000,112000,0
+20250324,174600,21874400,112000,112000,112000,112000,0
+20250324,174500,21874400,112000,112000,112000,112000,0
+20250324,174400,21874400,112000,112000,112000,112000,0
+20250324,174300,21874400,112000,112000,112000,112000,0
+20250324,174200,21874400,112000,112000,112000,112000,0
+20250324,174100,21874400,112000,112000,112000,112000,1
+20250324,174000,21874400,112000,112000,112000,112000,0
+20250324,173900,21874400,112000,112000,112000,112000,0
+20250324,173800,21874400,112000,112000,112000,112000,0
+20250324,173700,21874400,112000,112000,112000,112000,0
+20250324,173600,21874400,112000,112000,112000,112000,0
+20250324,173500,21874400,112000,112000,112000,112000,0
+20250324,173400,21874400,112000,112000,112000,112000,0
+20250324,173300,21874400,112000,112000,112000,112000,0
+20250324,173200,21874400,112000,112000,112000,112000,0
+20250324,173100,21874400,112000,112000,112000,112000,0
+20250324,173000,21874400,112000,112000,112000,112000,0
+20250324,172900,21874400,112000,112000,112000,112000,0
+20250324,172800,21874400,112000,112000,112000,112000,0
+20250324,172700,21874400,112000,112000,112000,112000,0
+20250324,172600,21874400,112000,112000,112000,112000,0
+20250324,172500,21874400,112000,112000,112000,112000,0
+20250324,172400,21874400,112000,112000,112000,112000,0
+20250324,172300,21874400,112000,112000,112000,112000,0
+20250324,172200,21874400,112000,112000,112000,112000,0
+20250324,172100,21874400,112000,112000,112000,112000,0
+20250324,172000,21874400,112000,112000,112000,112000,0
+20250324,171900,21874400,112000,112000,112000,112000,0
+20250324,171800,21874400,112000,112000,112000,112000,0
+20250324,171700,21874400,112000,112000,112000,112000,0
+20250324,171600,21874400,112000,112000,112000,112000,0
+20250324,171500,21874400,112000,112000,112000,112000,0
+20250324,171400,21874400,112000,112000,112000,112000,0
+20250324,171300,21874400,112000,112000,112000,112000,0
+20250324,171200,21874400,112000,112000,112000,112000,0
+20250324,171100,21874400,112000,112000,112000,112000,1
+20250324,171000,21874400,112000,112000,112000,112000,0
+20250324,170900,21874400,112000,112000,112000,112000,0
+20250324,170800,21874400,112000,112000,112000,112000,0
+20250324,170700,21874400,112000,112000,112000,112000,0
+20250324,170600,21874400,112000,112000,112000,112000,0
+20250324,170500,21874400,112000,112000,112000,112000,0
+20250324,170400,21874400,112000,112000,112000,112000,0
+20250324,170300,21874400,112000,112000,112000,112000,0
+20250324,170200,21874400,112000,112000,112000,112000,0
+20250324,170100,21874400,112000,112000,112000,112000,0
+20250324,170000,21874400,112000,112000,112000,112000,0
+20250324,165900,21874400,112000,112000,112000,112000,0
+20250324,165800,21874400,112000,112000,112000,112000,0
+20250324,165700,21874400,112000,112000,112000,112000,0
+20250324,165600,21874400,112000,112000,112000,112000,0
+20250324,165500,21874400,112000,112000,112000,112000,0
+20250324,165400,21874400,112000,112000,112000,112000,0
+20250324,165300,21874400,112000,112000,112000,112000,0
+20250324,165200,21874400,112000,112000,112000,112000,0
+20250324,165100,21874400,112000,112000,112000,112000,0
+20250324,165000,21874400,112000,112000,112000,112000,0
+20250324,164900,21874400,112000,112000,112000,112000,0
+20250324,164800,21874400,112000,112000,112000,112000,0
+20250324,164700,21874400,112000,112000,112000,112000,0
+20250324,164600,21874400,112000,112000,112000,112000,0
+20250324,164500,21874400,112000,112000,112000,112000,0
+20250324,164400,21874400,112000,112000,112000,112000,0
+20250324,164300,21874400,112000,112000,112000,112000,0
+20250324,164200,21874400,112000,112000,112000,112000,0
+20250324,164100,21874400,112000,112000,112000,112000,1
+20250324,164000,21874400,112000,112000,112000,112000,0
+20250324,163900,21874400,112000,112000,112000,112000,0
+20250324,163800,21874400,112000,112000,112000,112000,0
+20250324,163700,21874400,112000,112000,112000,112000,0
+20250324,163600,21874400,112000,112000,112000,112000,0
+20250324,163500,21874400,112000,112000,112000,112000,0
+20250324,163400,21874400,112000,112000,112000,112000,0
+20250324,163300,21874400,112000,112000,112000,112000,0
+20250324,163200,21874400,112000,112000,112000,112000,0
+20250324,163100,21874400,112000,112000,112000,112000,0
+20250324,163000,21874400,112000,112000,112000,112000,0
+20250324,162900,21874400,112000,112000,112000,112000,0
+20250324,162800,21874400,112000,112000,112000,112000,0
+20250324,162700,21874400,112000,112000,112000,112000,0
+20250324,162600,21874400,112000,112000,112000,112000,0
+20250324,162500,21874400,112000,112000,112000,112000,0
+20250324,162400,21874400,112000,112000,112000,112000,0
+20250324,162300,21874400,112000,112000,112000,112000,0
+20250324,162200,21874400,112000,112000,112000,112000,0
+20250324,162100,21874400,112000,112000,112000,112000,0
+20250324,162000,21874400,112000,112000,112000,112000,0
+20250324,161900,21874400,112000,112000,112000,112000,0
+20250324,161800,21874400,112000,112000,112000,112000,0
+20250324,161700,21874400,112000,112000,112000,112000,0
+20250324,161600,21874400,112000,112000,112000,112000,0
+20250324,161500,21874400,112000,112000,112000,112000,0
+20250324,161400,21874400,112000,112000,112000,112000,0
+20250324,161300,21874400,112000,112000,112000,112000,0
+20250324,161200,21874400,112000,112000,112000,112000,0
+20250324,161100,21874400,112000,112000,112000,112000,1
+20250324,161000,21874400,112000,112000,112000,112000,0
+20250324,160900,21874400,112000,112000,112000,112000,0
+20250324,160800,21874400,112000,112000,112000,112000,0
+20250324,160700,21874400,112000,112000,112000,112000,0
+20250324,160600,21874400,112000,112000,112000,112000,0
+20250324,160500,21874400,112000,112000,112000,112000,0
+20250324,160400,21874400,112000,112000,112000,112000,0
+20250324,160300,21874400,112000,112000,112000,112000,0
+20250324,160200,21874400,112000,112000,112000,112000,0
+20250324,160100,21874400,112000,112000,112000,112000,0
+20250324,160000,21874400,112000,112000,112000,112000,0
+20250324,155900,21874400,112000,112000,112000,112000,0
+20250324,155800,21874400,112000,112000,112000,112000,0
+20250324,155700,21874400,112000,112000,112000,112000,0
+20250324,155600,21874400,112000,112000,112000,112000,0
+20250324,155500,21874400,112000,112000,112000,112000,0
+20250324,155400,21874400,112000,112000,112000,112000,0
+20250324,155300,21874400,112000,112000,112000,112000,0
+20250324,155200,21874400,112000,112000,112000,112000,0
+20250324,155100,21874400,112000,112000,112000,112000,0
+20250324,155000,21874400,112000,112000,112000,112000,0
+20250324,154900,21874400,112000,112000,112000,112000,0
+20250324,154800,21874400,112000,112000,112000,112000,0
+20250324,154700,21874400,112000,112000,112000,112000,0
+20250324,154600,21874400,112000,112000,112000,112000,0
+20250324,154500,21874400,112000,112000,112000,112000,0
+20250324,154400,21874400,112000,112000,112000,112000,0
+20250324,154300,21874400,112000,112000,112000,112000,0
+20250324,154200,21874400,112000,112000,112000,112000,0
+20250324,154100,21874400,112000,112000,112000,112000,1
+20250324,154000,21874400,112000,112000,112000,112000,0
+20250324,153900,21874400,112000,112000,112000,112000,0
+20250324,153800,21874400,112000,112000,112000,112000,0
+20250324,153700,21874400,112000,112000,112000,112000,0
+20250324,153600,21874400,112000,112000,112000,112000,0
+20250324,153500,21874400,112000,112000,112000,112000,0
+20250324,153400,21874400,112000,112000,112000,112000,0
+20250324,153300,21874400,112000,112000,112000,112000,0
+20250324,153200,21874400,112000,112000,112000,112000,0
+20250324,153100,21874400,112000,112000,112000,112000,0
+20250324,153000,21874400,112000,112000,112000,112000,0
+20250324,152900,21874400,112000,112000,112000,112000,0
+20250324,152800,21874400,112000,112000,112000,112000,0
+20250324,152700,21874400,112000,112000,112000,112000,0
+20250324,152600,21874400,112000,112000,112000,112000,0
+20250324,152500,21874400,112000,112000,112000,112000,0
+20250324,152400,21874400,112000,112000,112000,112000,0
+20250324,152300,21874400,112000,112000,112000,112000,0
+20250324,152200,21874400,112000,112000,112000,112000,0
+20250324,152100,21874400,112000,112000,112000,112000,0
+20250324,152000,21874400,112000,112000,112000,112000,0
+20250324,151900,21874400,112000,112000,112000,112000,0
+20250324,151800,21874400,112000,112000,112000,112000,0
+20250324,151700,21874400,112000,112000,112000,112000,0
+20250324,151600,21874400,112000,112000,112000,112000,0
+20250324,151500,21874400,112000,112000,112000,112000,0
+20250324,151400,21874400,112000,112000,112000,112000,0
+20250324,151300,21874400,112000,112000,112000,112000,0
+20250324,151200,21874400,112000,112000,112000,112000,0
+20250324,151100,21874400,112000,112000,112000,112000,0
+20250324,151000,21874400,112000,112000,112000,112000,1
+20250324,150900,21762400,111900,111900,111900,111900,0
+20250324,150800,21762400,111900,111900,111900,111900,0
+20250324,150700,21762400,111900,111900,111900,111900,0
+20250324,150600,21762400,111900,111900,111900,111900,0
+20250324,150500,21762400,111900,111900,111900,111900,1
+20250324,150400,21650500,112300,112300,112300,112300,0
+20250324,150300,21650500,112300,112300,112300,112300,0
+20250324,150200,21650500,112300,112300,112300,112300,0
+20250324,150100,21650500,112300,112300,112300,112300,0
+20250324,150000,21650500,112300,112300,112300,112300,0
+20250324,145900,21650500,112300,112300,112300,112300,0
+20250324,145800,21650500,112300,112300,112300,112300,0
+20250324,145700,21650500,112300,112300,112300,112300,0
+20250324,145600,21650500,112300,112300,112300,112300,0
+20250324,145500,21650500,112300,112300,112300,112300,0
+20250324,145400,21650500,112300,112300,112300,112300,0
+20250324,145300,21650500,112300,112300,112300,112300,0
+20250324,145200,21650500,112300,112300,112300,112300,0
+20250324,145100,21650500,112300,112300,112300,112300,0
+20250324,145000,21650500,112300,112300,112300,112300,0
+20250324,144900,21650500,112300,112300,112300,112300,0
+20250324,144800,21650500,112300,112300,112300,112300,0
+20250324,144700,21650500,112300,112300,112300,112300,0
+20250324,144600,21650500,112300,112300,112300,112300,0
+20250324,144500,21650500,112300,112300,112300,112300,0
+20250324,144400,21650500,112300,112300,112300,112300,0
+20250324,144300,21650500,112300,112300,112300,112300,0
+20250324,144200,21650500,112300,112300,112300,112300,0
+20250324,144100,21650500,112300,112300,112300,112300,0
+20250324,144000,21650500,112300,112300,112300,112300,0
+20250324,143900,21650500,112300,112300,112300,112300,0
+20250324,143800,21650500,112300,112300,112300,112300,0
+20250324,143700,21650500,112300,112300,112300,112300,0
+20250324,143600,21650500,112300,112300,112300,112300,0
+20250324,143500,21650500,112300,112300,112300,112300,0
+20250324,143400,21650500,112300,112300,112300,112300,0
+20250324,143300,21650500,112300,112300,112300,112300,0
+20250324,143200,21650500,112300,112300,112300,112300,0
+20250324,143100,21650500,112300,112300,112300,112300,0
+20250324,143000,21650500,112300,112300,112300,112300,0
+20250324,142900,21650500,112300,112300,112300,112300,0
+20250324,142800,21650500,112300,112300,112300,112300,0
+20250324,142700,21650500,112300,112300,112300,112300,0
+20250324,142600,21650500,112300,112300,112300,112300,0
+20250324,142500,21650500,112300,112300,112300,112300,0
+20250324,142400,21650500,112300,112300,112300,112300,0
+20250324,142300,21650500,112300,112300,112300,112300,0
+20250324,142200,21650500,112300,112300,112300,112300,0
+20250324,142100,21650500,112300,112300,112300,112300,0
+20250324,142000,21650500,112300,112300,112300,112300,0
+20250324,141900,21650500,112300,112300,112300,112300,0
+20250324,141800,21650500,112300,112300,112300,112300,0
+20250324,141700,21650500,112300,112300,112300,112300,0
+20250324,141600,21650500,112300,112300,112300,112300,0
+20250324,141500,21650500,112300,112300,112300,112300,0
+20250324,141400,21650500,112300,112300,112300,112300,0
+20250324,141300,21650500,112300,112300,112300,112300,0
+20250324,141200,21650500,112300,112300,112300,112300,0
+20250324,141100,21650500,112300,112300,112300,112300,0
+20250324,141000,21650500,112300,112300,112300,112300,0
+20250324,140900,21650500,112300,112300,112300,112300,0
+20250324,140800,21650500,112300,112300,112300,112300,0
+20250324,140700,21650500,112300,112300,112300,112300,0
+20250324,140600,21650500,112300,112300,112300,112300,0
+20250324,140500,21650500,112300,112300,112300,112300,0
+20250324,140400,21650500,112300,112300,112300,112300,0
+20250324,140300,21650500,112300,112300,112300,112300,0
+20250324,140200,21650500,112300,112300,112300,112300,0
+20250324,140100,21650500,112300,112300,112300,112300,0
+20250324,140000,21650500,112300,112300,112300,112300,0
+20250324,135900,21650500,112300,112300,112300,112300,0
+20250324,135800,21650500,112300,112300,112300,112300,0
+20250324,135700,21650500,112300,112300,112300,112300,0
+20250324,135600,21650500,112300,112300,112300,112300,0
+20250324,135500,21650500,112300,112300,112300,112300,0
+20250324,135400,21650500,112300,112300,112300,112300,0
+20250324,135300,21650500,112300,112300,112300,112300,0
+20250324,135200,21650500,112300,112300,112300,112300,0
+20250324,135100,21650500,112300,112300,112300,112300,0
+20250324,135000,21650500,112300,112300,112300,112300,0
+20250324,134900,21650500,112300,112300,112300,112300,0
+20250324,134800,21650500,112300,112300,112300,112300,0
+20250324,134700,21650500,112300,112300,112300,112300,0
+20250324,134600,21650500,112300,112300,112300,112300,0
+20250324,134500,21650500,112300,112300,112300,112300,0
+20250324,134400,21650500,112300,112300,112300,112300,0
+20250324,134300,21650500,112300,112300,112300,112300,0
+20250324,134200,21650500,112300,112300,112300,112300,0
+20250324,134100,21650500,112300,112300,112300,112300,0
+20250324,134000,21650500,112300,112300,112300,112300,0
+20250324,133900,21650500,112300,112300,112300,112300,0
+20250324,133800,21650500,112300,112300,112300,112300,0
+20250324,133700,21650500,112300,112300,112300,112300,0
+20250324,133600,21650500,112300,112300,112300,112300,0
+20250324,133500,21650500,112300,112300,112300,112300,0
+20250324,133400,21650500,112300,112300,112300,112300,0
+20250324,133300,21650500,112300,112300,112300,112300,0
+20250324,133200,21650500,112300,112300,112300,112300,0
+20250324,133100,21650500,112300,112300,112300,112300,0
+20250324,133000,21650500,112300,112300,112300,112300,0
+20250324,132900,21650500,112300,112300,112300,112300,0
+20250324,132800,21650500,112300,112300,112300,112300,0
+20250324,132700,21650500,112300,112300,112300,112300,0
+20250324,132600,21650500,112300,112300,112300,112300,0
+20250324,132500,21650500,112300,112300,112300,112300,0
+20250324,132400,21650500,112300,112300,112300,112300,0
+20250324,132300,21650500,112300,112200,112300,112200,10
+20250324,132200,20528300,112200,112200,112200,112200,0
+20250324,132100,20528300,112200,112200,112200,112200,0
+20250324,132000,20528300,112200,112200,112200,112200,0
+20250324,131900,20528300,112200,112200,112200,112200,0
+20250324,131800,20528300,112200,112200,112200,112200,0
+20250324,131700,20528300,112200,112200,112200,112200,0
+20250324,131600,20528300,112200,112200,112200,112200,1
+20250324,131500,20416100,111900,111900,111900,111900,0
+20250324,131400,20416100,111900,111900,111900,111900,0
+20250324,131300,20416100,111900,111900,111900,111900,0
+20250324,131200,20416100,111900,111900,111900,111900,0
+20250324,131100,20416100,111900,111900,111900,111900,0
+20250324,131000,20416100,111900,111900,111900,111900,0
+20250324,130900,20416100,111900,111900,111900,111900,0
+20250324,130800,20416100,111900,111900,111900,111900,0
+20250324,130700,20416100,111900,111900,111900,111900,0
+20250324,130600,20416100,111900,112000,112000,111900,20
+20250324,130500,18177500,112200,112200,112200,112200,0
+20250324,130400,18177500,112200,112200,112200,112200,0
+20250324,130300,18177500,112200,112200,112200,112200,0
+20250324,130200,18177500,112200,112200,112200,112200,0
+20250324,130100,18177500,112200,112200,112200,112200,0
+20250324,130000,18177500,112200,112200,112200,112200,0
+20250324,125900,18177500,112200,112200,112200,112200,0
+20250324,125800,18177500,112200,112200,112200,112200,0
+20250324,125700,18177500,112200,112200,112200,112200,0
+20250324,125600,18177500,112200,112200,112200,112200,0
+20250324,125500,18177500,112200,112200,112200,112200,0
+20250324,125400,18177500,112200,112200,112200,112200,0
+20250324,125300,18177500,112200,112200,112200,112200,0
+20250324,125200,18177500,112200,112200,112200,112200,0
+20250324,125100,18177500,112200,112200,112200,112200,0
+20250324,125000,18177500,112200,112200,112200,112200,0
+20250324,124900,18177500,112200,112200,112200,112200,0
+20250324,124800,18177500,112200,112200,112200,112200,0
+20250324,124700,18177500,112200,112200,112200,112200,0
+20250324,124600,18177500,112200,112200,112200,112200,0
+20250324,124500,18177500,112200,112200,112200,112200,0
+20250324,124400,18177500,112200,112200,112200,112200,10
+20250324,124300,17055500,112300,112300,112300,112300,0
+20250324,124200,17055500,112300,112300,112300,112300,0
+20250324,124100,17055500,112300,112300,112300,112300,0
+20250324,124000,17055500,112300,112300,112300,112300,0
+20250324,123900,17055500,112300,112300,112300,112300,0
+20250324,123800,17055500,112300,112300,112300,112300,0
+20250324,123700,17055500,112300,112300,112300,112300,0
+20250324,123600,17055500,112300,112300,112300,112300,0
+20250324,123500,17055500,112300,112300,112300,112300,0
+20250324,123400,17055500,112300,112300,112300,112300,0
+20250324,123300,17055500,112300,112300,112300,112300,0
+20250324,123200,17055500,112300,112300,112300,112300,0
+20250324,123100,17055500,112300,112300,112300,112300,0
+20250324,123000,17055500,112300,112300,112300,112300,0
+20250324,122900,17055500,112300,112300,112300,112300,0
+20250324,122800,17055500,112300,112300,112300,112300,0
+20250324,122700,17055500,112300,112300,112300,112300,0
+20250324,122600,17055500,112300,112300,112300,112300,0
+20250324,122500,17055500,112300,112300,112300,112300,0
+20250324,122400,17055500,112300,112300,112300,112300,0
+20250324,122300,17055500,112300,112300,112300,112300,0
+20250324,122200,17055500,112300,112300,112300,112300,0
+20250324,122100,17055500,112300,112300,112300,112300,0
+20250324,122000,17055500,112300,112300,112300,112300,0
+20250324,121900,17055500,112300,112300,112300,112300,0
+20250324,121800,17055500,112300,112300,112300,112300,0
+20250324,121700,17055500,112300,112300,112300,112300,0
+20250324,121600,17055500,112300,112300,112300,112300,0
+20250324,121500,17055500,112300,112300,112300,112300,0
+20250324,121400,17055500,112300,112300,112300,112300,0
+20250324,121300,17055500,112300,112300,112300,112300,0
+20250324,121200,17055500,112300,112300,112300,112300,0
+20250324,121100,17055500,112300,112300,112300,112300,0
+20250324,121000,17055500,112300,112300,112300,112300,0
+20250324,120900,17055500,112300,112300,112300,112300,0
+20250324,120800,17055500,112300,112300,112300,112300,0
+20250324,120700,17055500,112300,112300,112300,112300,0
+20250324,120600,17055500,112300,112300,112300,112300,0
+20250324,120500,17055500,112300,112300,112300,112300,0
+20250324,120400,17055500,112300,112300,112300,112300,0
+20250324,120300,17055500,112300,112300,112300,112300,0
+20250324,120200,17055500,112300,112300,112300,112300,0
+20250324,120100,17055500,112300,112300,112300,112300,0
+20250324,120000,17055500,112300,112300,112300,112300,0
+20250324,115900,17055500,112300,112300,112300,112300,0
+20250324,115800,17055500,112300,112300,112300,112300,0
+20250324,115700,17055500,112300,112300,112300,112300,0
+20250324,115600,17055500,112300,112300,112300,112300,0
+20250324,115500,17055500,112300,112300,112300,112300,0
+20250324,115400,17055500,112300,112300,112300,112300,0
+20250324,115300,17055500,112300,112300,112300,112300,0
+20250324,115200,17055500,112300,112300,112300,112300,0
+20250324,115100,17055500,112300,112300,112300,112300,0
+20250324,115000,17055500,112300,112300,112300,112300,0
+20250324,114900,17055500,112300,112300,112300,112300,0
+20250324,114800,17055500,112300,112300,112300,112300,0
+20250324,114700,17055500,112300,112300,112300,112300,1
+20250324,114600,16943200,112000,112000,112000,112000,0
+20250324,114500,16943200,112000,112000,112000,112000,0
+20250324,114400,16943200,112000,112000,112000,112000,0
+20250324,114300,16943200,112000,112000,112000,112000,0
+20250324,114200,16943200,112000,112000,112000,112000,0
+20250324,114100,16943200,112000,112000,112000,112000,1
+20250324,114000,16831200,112000,112000,112000,112000,0
+20250324,113900,16831200,112000,112000,112000,112000,0
+20250324,113800,16831200,112000,112000,112000,112000,0
+20250324,113700,16831200,112000,112000,112000,112000,4
+20250324,113600,16383200,112300,112300,112300,112300,0
+20250324,113500,16383200,112300,112300,112300,112300,0
+20250324,113400,16383200,112300,112300,112300,112300,0
+20250324,113300,16383200,112300,112300,112300,112300,0
+20250324,113200,16383200,112300,112300,112300,112300,0
+20250324,113100,16383200,112300,112300,112300,112300,0
+20250324,113000,16383200,112300,112300,112300,112300,0
+20250324,112900,16383200,112300,112300,112300,112300,0
+20250324,112800,16383200,112300,112300,112300,112300,0
+20250324,112700,16383200,112300,112300,112300,112300,0
+20250324,112600,16383200,112300,112300,112300,112300,0
+20250324,112500,16383200,112300,112300,112300,112300,0
+20250324,112400,16383200,112300,112300,112300,112300,0
+20250324,112300,16383200,112300,112300,112300,112300,0
+20250324,112200,16383200,112300,112300,112300,112300,0
+20250324,112100,16383200,112300,112300,112300,112300,0
+20250324,112000,16383200,112300,112300,112300,112300,0
+20250324,111900,16383200,112300,112300,112300,112300,0
+20250324,111800,16383200,112300,112300,112300,112300,0
+20250324,111700,16383200,112300,112300,112300,112300,0
+20250324,111600,16383200,112300,112300,112300,112300,0
+20250324,111500,16383200,112300,112300,112300,112300,0
+20250324,111400,16383200,112300,112300,112300,112300,0
+20250324,111300,16383200,112300,112300,112300,112300,0
+20250324,111200,16383200,112300,112300,112300,112300,0
+20250324,111100,16383200,112300,112300,112300,112300,0
+20250324,111000,16383200,112300,112300,112300,112300,0
+20250324,110900,16383200,112300,112300,112300,112300,0
+20250324,110800,16383200,112300,112300,112300,112300,0
+20250324,110700,16383200,112300,112300,112300,112300,0
+20250324,110600,16383200,112300,112300,112300,112300,0
+20250324,110500,16383200,112300,112300,112300,112300,0
+20250324,110400,16383200,112300,112300,112300,112300,0
+20250324,110300,16383200,112300,112300,112300,112300,0
+20250324,110200,16383200,112300,112300,112300,112300,0
+20250324,110100,16383200,112300,112300,112300,112300,0
+20250324,110000,16383200,112300,112300,112300,112300,0
+20250324,105900,16383200,112300,112300,112300,112300,0
+20250324,105800,16383200,112300,112300,112300,112300,0
+20250324,105700,16383200,112300,112300,112300,112300,0
+20250324,105600,16383200,112300,112300,112300,112300,0
+20250324,105500,16383200,112300,112300,112300,112300,0
+20250324,105400,16383200,112300,112300,112300,112300,0
+20250324,105300,16383200,112300,112300,112300,112300,0
+20250324,105200,16383200,112300,112300,112300,112300,0
+20250324,105100,16383200,112300,112300,112300,112300,0
+20250324,105000,16383200,112300,112300,112300,112300,0
+20250324,104900,16383200,112300,112300,112300,112300,0
+20250324,104800,16383200,112300,112300,112300,112300,0
+20250324,104700,16383200,112300,112300,112300,112300,0
+20250324,104600,16383200,112300,112300,112300,112300,0
+20250324,104500,16383200,112300,112300,112300,112300,0
+20250324,104400,16383200,112300,112300,112300,112300,0
+20250324,104300,16383200,112300,112300,112300,112300,0
+20250324,104200,16383200,112300,112300,112300,112300,10
+20250324,104100,15260200,112300,112300,112300,112300,0
+20250324,104000,15260200,112300,112300,112300,112300,0
+20250324,103900,15260200,112300,112300,112300,112300,0
+20250324,103800,15260200,112300,112300,112300,112300,0
+20250324,103700,15260200,112300,112300,112300,112300,0
+20250324,103600,15260200,112300,112300,112300,112300,0
+20250324,103500,15260200,112300,112300,112300,112300,0
+20250324,103400,15260200,112300,112300,112300,112300,0
+20250324,103300,15260200,112300,112300,112300,112300,0
+20250324,103200,15260200,112300,112300,112300,112300,0
+20250324,103100,15260200,112300,112300,112300,112300,0
+20250324,103000,15260200,112300,112300,112300,112300,0
+20250324,102900,15260200,112300,112300,112300,112300,0
+20250324,102800,15260200,112300,112300,112300,112300,0
+20250324,102700,15260200,112300,112300,112300,112300,0
+20250324,102600,15260200,112300,112300,112300,112300,0
+20250324,102500,15260200,112300,112300,112300,112300,0
+20250324,102400,15260200,112300,112300,112300,112300,0
+20250324,102300,15260200,112300,112300,112300,112300,0
+20250324,102200,15260200,112300,112300,112300,112300,0
+20250324,102100,15260200,112300,112300,112300,112300,0
+20250324,102000,15260200,112300,112300,112300,112300,0
+20250324,101900,15260200,112300,112300,112300,112300,0
+20250324,101800,15260200,112300,112300,112300,112300,0
+20250324,101700,15260200,112300,112300,112300,112300,0
+20250324,101600,15260200,112300,112300,112300,112300,0
+20250324,101500,15260200,112300,112300,112300,112300,0
+20250324,101400,15260200,112300,112300,112300,112300,0
+20250324,101300,15260200,112300,112300,112300,112300,0
+20250324,101200,15260200,112300,112300,112300,112300,0
+20250324,101100,15260200,112300,112300,112300,112300,0
+20250324,101000,15260200,112300,112300,112300,112300,0
+20250324,100900,15260200,112300,112300,112300,112300,0
+20250324,100800,15260200,112300,112300,112300,112300,0
+20250324,100700,15260200,112300,112300,112300,112300,0
+20250324,100600,15260200,112300,112300,112300,112300,0
+20250324,100500,15260200,112300,112300,112300,112300,0
+20250324,100400,15260200,112300,112300,112300,112300,1
+20250324,100300,15147900,112000,112000,112000,112000,0
+20250324,100200,15147900,112000,112000,112000,112000,0
+20250324,100100,15147900,112000,112000,112000,112000,0
+20250324,100000,15147900,112000,112000,112000,112000,1
+20250324,095900,15035900,112300,112300,112300,112300,0
+20250324,095800,15035900,112300,112300,112300,112300,0
+20250324,095700,15035900,112300,112300,112300,112300,0
+20250324,095600,15035900,112300,112300,112300,112300,0
+20250324,095500,15035900,112300,112300,112300,112300,0
+20250324,095400,15035900,112300,112300,112300,112300,0
+20250324,095300,15035900,112300,112300,112300,112300,0
+20250324,095200,15035900,112300,112300,112300,112300,0
+20250324,095100,15035900,112300,112300,112300,112300,0
+20250324,095000,15035900,112300,112300,112300,112300,0
+20250324,094900,15035900,112300,112300,112300,112300,0
+20250324,094800,15035900,112300,112300,112300,112300,0
+20250324,094700,15035900,112300,112300,112300,112300,0
+20250324,094600,15035900,112300,112300,112300,112300,0
+20250324,094500,15035900,112300,112300,112300,112300,60
+20250324,094400,8297900,112300,112300,112300,112300,0
+20250324,094300,8297900,112300,112300,112300,112300,0
+20250324,094200,8297900,112300,112300,112300,112300,0
+20250324,094100,8297900,112300,112300,112300,112300,0
+20250324,094000,8297900,112300,112300,112300,112300,0
+20250324,093900,8297900,112300,112300,112300,112300,0
+20250324,093800,8297900,112300,112300,112300,112300,1
+20250324,093700,8185600,112300,112300,112300,112300,0
+20250324,093600,8185600,112300,112300,112300,112300,0
+20250324,093500,8185600,112300,112300,112300,112300,0
+20250324,093400,8185600,112300,112300,112300,112300,0
+20250324,093300,8185600,112300,112300,112300,112300,0
+20250324,093200,8185600,112300,112300,112300,112300,0
+20250324,093100,8185600,112300,112300,112300,112300,0
+20250324,093000,8185600,112300,112300,112300,112300,0
+20250324,092900,8185600,112300,112300,112300,112300,0
+20250324,092800,8185600,112300,112300,112300,112300,0
+20250324,092700,8185600,112300,112300,112300,112300,0
+20250324,092600,8185600,112300,112300,112300,112300,1
+20250324,092500,8073300,112100,112100,112100,112100,0
+20250324,092400,8073300,112100,112100,112100,112100,0
+20250324,092300,8073300,112100,112100,112100,112100,0
+20250324,092200,8073300,112100,112100,112100,112100,0
+20250324,092100,8073300,112100,112100,112100,112100,0
+20250324,092000,8073300,112100,112100,112100,112100,0
+20250324,091900,8073300,112100,112100,112100,112100,70
+20250324,091800,226300,113000,113000,113000,113000,0
+20250324,091700,226300,113000,113000,113000,113000,0
+20250324,091600,226300,113000,113000,113000,113000,0
+20250324,091500,226300,113000,113000,113000,113000,0
+20250324,091400,226300,113000,113000,113000,113000,0
+20250324,091300,226300,113000,113000,113000,113000,0
+20250324,091200,226300,113000,113000,113000,113000,0
+20250324,091100,226300,113000,113000,113000,113000,1
+20250324,091000,113300,113300,113300,113300,113300,0
+20250324,090900,113300,113300,113300,113300,113300,0
+20250324,090800,113300,113300,113300,113300,113300,0
+20250324,090700,113300,113300,113300,113300,113300,0
+20250324,090600,113300,113300,113300,113300,113300,0
+20250324,090500,113300,113300,113300,113300,113300,0
+20250324,090400,113300,113300,113300,113300,113300,0
+20250324,090300,113300,113300,113300,113300,113300,0
+20250324,090200,113300,113300,113300,113300,113300,0
+20250324,090100,113300,113300,113300,113300,113300,1
+20250324,090000,0,112500,112500,112500,112500,0

003830/min/candle-20250325.csv

@@ -0,0 +1,583 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,184100,24321000,113000,113000,113000,113000,3
+20250325,184000,24321000,113000,113000,113000,113000,0
+20250325,183900,24321000,113000,113000,113000,113000,0
+20250325,183800,24321000,113000,113000,113000,113000,0
+20250325,183700,24321000,113000,113000,113000,113000,0
+20250325,183600,24321000,113000,113000,113000,113000,0
+20250325,183500,24321000,113000,113000,113000,113000,0
+20250325,183400,24321000,113000,113000,113000,113000,0
+20250325,183300,24321000,113000,113000,113000,113000,0
+20250325,183200,24321000,113000,113000,113000,113000,0
+20250325,183100,24321000,113000,113000,113000,113000,0
+20250325,183000,24321000,113000,113000,113000,113000,0
+20250325,182900,24321000,113000,113000,113000,113000,0
+20250325,182800,24321000,113000,113000,113000,113000,0
+20250325,182700,24321000,113000,113000,113000,113000,0
+20250325,182600,24321000,113000,113000,113000,113000,0
+20250325,182500,24321000,113000,113000,113000,113000,0
+20250325,182400,24321000,113000,113000,113000,113000,0
+20250325,182300,24321000,113000,113000,113000,113000,0
+20250325,182200,24321000,113000,113000,113000,113000,0
+20250325,182100,24321000,113000,113000,113000,113000,0
+20250325,182000,24321000,113000,113000,113000,113000,0
+20250325,181900,24321000,113000,113000,113000,113000,0
+20250325,181800,24321000,113000,113000,113000,113000,0
+20250325,181700,24321000,113000,113000,113000,113000,0
+20250325,181600,24321000,113000,113000,113000,113000,0
+20250325,181500,24321000,113000,113000,113000,113000,0
+20250325,181400,24321000,113000,113000,113000,113000,0
+20250325,181300,24321000,113000,113000,113000,113000,0
+20250325,181200,24321000,113000,113000,113000,113000,0
+20250325,181100,24321000,113000,113000,113000,113000,3
+20250325,181000,24321000,113000,113000,113000,113000,0
+20250325,180900,24321000,113000,113000,113000,113000,0
+20250325,180800,24321000,113000,113000,113000,113000,0
+20250325,180700,24321000,113000,113000,113000,113000,0
+20250325,180600,24321000,113000,113000,113000,113000,0
+20250325,180500,24321000,113000,113000,113000,113000,0
+20250325,180400,24321000,113000,113000,113000,113000,0
+20250325,180300,24321000,113000,113000,113000,113000,0
+20250325,180200,24321000,113000,113000,113000,113000,0
+20250325,180100,24321000,113000,113000,113000,113000,0
+20250325,180000,24321000,113000,113000,113000,113000,0
+20250325,175900,24321000,113000,113000,113000,113000,0
+20250325,175800,24321000,113000,113000,113000,113000,0
+20250325,175700,24321000,113000,113000,113000,113000,0
+20250325,175600,24321000,113000,113000,113000,113000,0
+20250325,175500,24321000,113000,113000,113000,113000,0
+20250325,175400,24321000,113000,113000,113000,113000,0
+20250325,175300,24321000,113000,113000,113000,113000,0
+20250325,175200,24321000,113000,113000,113000,113000,0
+20250325,175100,24321000,113000,113000,113000,113000,0
+20250325,175000,24321000,113000,113000,113000,113000,0
+20250325,174900,24321000,113000,113000,113000,113000,0
+20250325,174800,24321000,113000,113000,113000,113000,0
+20250325,174700,24321000,113000,113000,113000,113000,0
+20250325,174600,24321000,113000,113000,113000,113000,0
+20250325,174500,24321000,113000,113000,113000,113000,0
+20250325,174400,24321000,113000,113000,113000,113000,0
+20250325,174300,24321000,113000,113000,113000,113000,0
+20250325,174200,24321000,113000,113000,113000,113000,0
+20250325,174100,24321000,113000,113000,113000,113000,3
+20250325,174000,24321000,113000,113000,113000,113000,0
+20250325,173900,24321000,113000,113000,113000,113000,0
+20250325,173800,24321000,113000,113000,113000,113000,0
+20250325,173700,24321000,113000,113000,113000,113000,0
+20250325,173600,24321000,113000,113000,113000,113000,0
+20250325,173500,24321000,113000,113000,113000,113000,0
+20250325,173400,24321000,113000,113000,113000,113000,0
+20250325,173300,24321000,113000,113000,113000,113000,0
+20250325,173200,24321000,113000,113000,113000,113000,0
+20250325,173100,24321000,113000,113000,113000,113000,0
+20250325,173000,24321000,113000,113000,113000,113000,0
+20250325,172900,24321000,113000,113000,113000,113000,0
+20250325,172800,24321000,113000,113000,113000,113000,0
+20250325,172700,24321000,113000,113000,113000,113000,0
+20250325,172600,24321000,113000,113000,113000,113000,0
+20250325,172500,24321000,113000,113000,113000,113000,0
+20250325,172400,24321000,113000,113000,113000,113000,0
+20250325,172300,24321000,113000,113000,113000,113000,0
+20250325,172200,24321000,113000,113000,113000,113000,0
+20250325,172100,24321000,113000,113000,113000,113000,0
+20250325,172000,24321000,113000,113000,113000,113000,0
+20250325,171900,24321000,113000,113000,113000,113000,0
+20250325,171800,24321000,113000,113000,113000,113000,0
+20250325,171700,24321000,113000,113000,113000,113000,0
+20250325,171600,24321000,113000,113000,113000,113000,0
+20250325,171500,24321000,113000,113000,113000,113000,0
+20250325,171400,24321000,113000,113000,113000,113000,0
+20250325,171300,24321000,113000,113000,113000,113000,0
+20250325,171200,24321000,113000,113000,113000,113000,0
+20250325,171100,24321000,113000,113000,113000,113000,3
+20250325,171000,24321000,113000,113000,113000,113000,0
+20250325,170900,24321000,113000,113000,113000,113000,0
+20250325,170800,24321000,113000,113000,113000,113000,0
+20250325,170700,24321000,113000,113000,113000,113000,0
+20250325,170600,24321000,113000,113000,113000,113000,0
+20250325,170500,24321000,113000,113000,113000,113000,0
+20250325,170400,24321000,113000,113000,113000,113000,0
+20250325,170300,24321000,113000,113000,113000,113000,0
+20250325,170200,24321000,113000,113000,113000,113000,0
+20250325,170100,24321000,113000,113000,113000,113000,0
+20250325,170000,24321000,113000,113000,113000,113000,0
+20250325,165900,24321000,113000,113000,113000,113000,0
+20250325,165800,24321000,113000,113000,113000,113000,0
+20250325,165700,24321000,113000,113000,113000,113000,0
+20250325,165600,24321000,113000,113000,113000,113000,0
+20250325,165500,24321000,113000,113000,113000,113000,0
+20250325,165400,24321000,113000,113000,113000,113000,0
+20250325,165300,24321000,113000,113000,113000,113000,0
+20250325,165200,24321000,113000,113000,113000,113000,0
+20250325,165100,24321000,113000,113000,113000,113000,0
+20250325,165000,24321000,113000,113000,113000,113000,0
+20250325,164900,24321000,113000,113000,113000,113000,0
+20250325,164800,24321000,113000,113000,113000,113000,0
+20250325,164700,24321000,113000,113000,113000,113000,0
+20250325,164600,24321000,113000,113000,113000,113000,0
+20250325,164500,24321000,113000,113000,113000,113000,0
+20250325,164400,24321000,113000,113000,113000,113000,0
+20250325,164300,24321000,113000,113000,113000,113000,0
+20250325,164200,24321000,113000,113000,113000,113000,0
+20250325,164100,24321000,113000,113000,113000,113000,3
+20250325,164000,24321000,113000,113000,113000,113000,0
+20250325,163900,24321000,113000,113000,113000,113000,0
+20250325,163800,24321000,113000,113000,113000,113000,0
+20250325,163700,24321000,113000,113000,113000,113000,0
+20250325,163600,24321000,113000,113000,113000,113000,0
+20250325,163500,24321000,113000,113000,113000,113000,0
+20250325,163400,24321000,113000,113000,113000,113000,0
+20250325,163300,24321000,113000,113000,113000,113000,0
+20250325,163200,24321000,113000,113000,113000,113000,0
+20250325,163100,24321000,113000,113000,113000,113000,0
+20250325,163000,24321000,113000,113000,113000,113000,0
+20250325,162900,24321000,113000,113000,113000,113000,0
+20250325,162800,24321000,113000,113000,113000,113000,0
+20250325,162700,24321000,113000,113000,113000,113000,0
+20250325,162600,24321000,113000,113000,113000,113000,0
+20250325,162500,24321000,113000,113000,113000,113000,0
+20250325,162400,24321000,113000,113000,113000,113000,0
+20250325,162300,24321000,113000,113000,113000,113000,0
+20250325,162200,24321000,113000,113000,113000,113000,0
+20250325,162100,24321000,113000,113000,113000,113000,0
+20250325,162000,24321000,113000,113000,113000,113000,0
+20250325,161900,24321000,113000,113000,113000,113000,0
+20250325,161800,24321000,113000,113000,113000,113000,0
+20250325,161700,24321000,113000,113000,113000,113000,0
+20250325,161600,24321000,113000,113000,113000,113000,0
+20250325,161500,24321000,113000,113000,113000,113000,0
+20250325,161400,24321000,113000,113000,113000,113000,0
+20250325,161300,24321000,113000,113000,113000,113000,0
+20250325,161200,24321000,113000,113000,113000,113000,0
+20250325,161100,24321000,113000,113000,113000,113000,3
+20250325,161000,24321000,113000,113000,113000,113000,0
+20250325,160900,24321000,113000,113000,113000,113000,0
+20250325,160800,24321000,113000,113000,113000,113000,0
+20250325,160700,24321000,113000,113000,113000,113000,0
+20250325,160600,24321000,113000,113000,113000,113000,0
+20250325,160500,24321000,113000,113000,113000,113000,0
+20250325,160400,24321000,113000,113000,113000,113000,0
+20250325,160300,24321000,113000,113000,113000,113000,0
+20250325,160200,24321000,113000,113000,113000,113000,0
+20250325,160100,24321000,113000,113000,113000,113000,0
+20250325,160000,24321000,113000,113000,113000,113000,0
+20250325,155900,24321000,113000,113000,113000,113000,0
+20250325,155800,24321000,113000,113000,113000,113000,0
+20250325,155700,24321000,113000,113000,113000,113000,0
+20250325,155600,24321000,113000,113000,113000,113000,0
+20250325,155500,24321000,113000,113000,113000,113000,0
+20250325,155400,24321000,113000,113000,113000,113000,0
+20250325,155300,24321000,113000,113000,113000,113000,0
+20250325,155200,24321000,113000,113000,113000,113000,0
+20250325,155100,24321000,113000,113000,113000,113000,0
+20250325,155000,24321000,113000,113000,113000,113000,0
+20250325,154900,24321000,113000,113000,113000,113000,0
+20250325,154800,24321000,113000,113000,113000,113000,0
+20250325,154700,24321000,113000,113000,113000,113000,0
+20250325,154600,24321000,113000,113000,113000,113000,0
+20250325,154500,24321000,113000,113000,113000,113000,0
+20250325,154400,24321000,113000,113000,113000,113000,0
+20250325,154300,24321000,113000,113000,113000,113000,0
+20250325,154200,24321000,113000,113000,113000,113000,0
+20250325,154100,24321000,113000,113000,113000,113000,3
+20250325,154000,24321000,113000,113000,113000,113000,0
+20250325,153900,24321000,113000,113000,113000,113000,0
+20250325,153800,24321000,113000,113000,113000,113000,0
+20250325,153700,24321000,113000,113000,113000,113000,0
+20250325,153600,24321000,113000,113000,113000,113000,0
+20250325,153500,24321000,113000,113000,113000,113000,0
+20250325,153400,24321000,113000,113000,113000,113000,0
+20250325,153300,24321000,113000,113000,113000,113000,0
+20250325,153200,24321000,113000,113000,113000,113000,0
+20250325,153100,24321000,113000,113000,113000,113000,0
+20250325,153000,24321000,113000,113000,113000,113000,3
+20250325,152900,23982000,111500,111500,111500,111500,0
+20250325,152800,23982000,111500,111500,111500,111500,0
+20250325,152700,23982000,111500,111500,111500,111500,0
+20250325,152600,23982000,111500,111500,111500,111500,0
+20250325,152500,23982000,111500,111500,111500,111500,0
+20250325,152400,23982000,111500,111500,111500,111500,0
+20250325,152300,23982000,111500,111500,111500,111500,0
+20250325,152200,23982000,111500,111500,111500,111500,0
+20250325,152100,23982000,111500,111500,111500,111500,0
+20250325,152000,23982000,111500,111500,111500,111500,0
+20250325,151900,23982000,111500,111500,111500,111500,0
+20250325,151800,23982000,111500,111500,111500,111500,0
+20250325,151700,23982000,111500,111500,111500,111500,0
+20250325,151600,23982000,111500,111500,111500,111500,0
+20250325,151500,23982000,111500,111500,111500,111500,0
+20250325,151400,23982000,111500,111500,111500,111500,0
+20250325,151300,23982000,111500,111500,111500,111500,0
+20250325,151200,23982000,111500,111500,111500,111500,0
+20250325,151100,23982000,111500,111500,111500,111500,0
+20250325,151000,23982000,111500,111500,111500,111500,0
+20250325,150900,23982000,111500,111500,111500,111500,0
+20250325,150800,23982000,111500,111500,111500,111500,0
+20250325,150700,23982000,111500,111500,111500,111500,0
+20250325,150600,23982000,111500,111500,111500,111500,0
+20250325,150500,23982000,111500,111500,111500,111500,0
+20250325,150400,23982000,111500,111500,111500,111500,0
+20250325,150300,23982000,111500,111500,111500,111500,0
+20250325,150200,23982000,111500,111500,111500,111500,0
+20250325,150100,23982000,111500,111500,111500,111500,0
+20250325,150000,23982000,111500,111500,111500,111500,0
+20250325,145900,23982000,111500,111500,111500,111500,0
+20250325,145800,23982000,111500,111500,111500,111500,0
+20250325,145700,23982000,111500,111500,111500,111500,0
+20250325,145600,23982000,111500,111500,111500,111500,0
+20250325,145500,23982000,111500,111500,111500,111500,0
+20250325,145400,23982000,111500,111500,111500,111500,0
+20250325,145300,23982000,111500,111500,111500,111500,0
+20250325,145200,23982000,111500,111500,111500,111500,0
+20250325,145100,23982000,111500,111500,111500,111500,0
+20250325,145000,23982000,111500,111500,111500,111500,0
+20250325,144900,23982000,111500,111500,111500,111500,0
+20250325,144800,23982000,111500,111500,111500,111500,0
+20250325,144700,23982000,111500,111500,111500,111500,0
+20250325,144600,23982000,111500,111500,111500,111500,0
+20250325,144500,23982000,111500,111500,111500,111500,0
+20250325,144400,23982000,111500,111500,111500,111500,0
+20250325,144300,23982000,111500,111500,111500,111500,2
+20250325,144200,23759000,111300,111300,111300,111300,0
+20250325,144100,23759000,111300,111300,111300,111300,0
+20250325,144000,23759000,111300,111300,111300,111300,0
+20250325,143900,23759000,111300,111300,111300,111300,0
+20250325,143800,23759000,111300,111300,111300,111300,0
+20250325,143700,23759000,111300,111300,111300,111300,0
+20250325,143600,23759000,111300,111300,111300,111300,0
+20250325,143500,23759000,111300,111300,111300,111300,0
+20250325,143400,23759000,111300,111300,111300,111300,2
+20250325,143300,23536400,111500,111500,111500,111500,0
+20250325,143200,23536400,111500,111500,111500,111500,0
+20250325,143100,23536400,111500,111500,111500,111500,0
+20250325,143000,23536400,111500,111500,111500,111500,0
+20250325,142900,23536400,111500,111500,111500,111500,0
+20250325,142800,23536400,111500,111500,111500,111500,0
+20250325,142700,23536400,111500,111500,111500,111500,0
+20250325,142600,23536400,111500,111500,111500,111500,0
+20250325,142500,23536400,111500,111500,111500,111500,0
+20250325,142400,23536400,111500,111500,111500,111500,0
+20250325,142300,23536400,111500,111500,111500,111500,0
+20250325,142200,23536400,111500,111500,111500,111500,0
+20250325,142100,23536400,111500,111300,111500,111300,2
+20250325,142000,23313600,111600,111600,111600,111600,0
+20250325,141900,23313600,111600,111600,111600,111600,0
+20250325,141800,23313600,111600,111600,111600,111600,0
+20250325,141700,23313600,111600,111600,111600,111600,0
+20250325,141600,23313600,111600,111600,111600,111600,0
+20250325,141500,23313600,111600,111600,111600,111600,0
+20250325,141400,23313600,111600,111600,111600,111600,0
+20250325,141300,23313600,111600,111600,111600,111600,0
+20250325,141200,23313600,111600,111600,111600,111600,0
+20250325,141100,23313600,111600,111600,111600,111600,0
+20250325,141000,23313600,111600,111600,111600,111600,0
+20250325,140900,23313600,111600,111600,111600,111600,0
+20250325,140800,23313600,111600,111600,111600,111600,0
+20250325,140700,23313600,111600,111600,111600,111600,0
+20250325,140600,23313600,111600,111600,111600,111600,0
+20250325,140500,23313600,111600,111600,111600,111600,0
+20250325,140400,23313600,111600,111600,111600,111600,0
+20250325,140300,23313600,111600,111600,111600,111600,0
+20250325,140200,23313600,111600,111600,111600,111600,0
+20250325,140100,23313600,111600,111600,111600,111600,0
+20250325,140000,23313600,111600,111600,111600,111600,0
+20250325,135900,23313600,111600,111600,111600,111600,0
+20250325,135800,23313600,111600,111600,111600,111600,0
+20250325,135700,23313600,111600,111600,111600,111600,0
+20250325,135600,23313600,111600,111600,111600,111600,0
+20250325,135500,23313600,111600,111600,111600,111600,0
+20250325,135400,23313600,111600,111600,111600,111600,0
+20250325,135300,23313600,111600,111600,111600,111600,0
+20250325,135200,23313600,111600,111600,111600,111600,0
+20250325,135100,23313600,111600,111600,111600,111600,0
+20250325,135000,23313600,111600,111600,111600,111600,0
+20250325,134900,23313600,111600,111600,111600,111600,0
+20250325,134800,23313600,111600,111600,111600,111600,0
+20250325,134700,23313600,111600,111600,111600,111600,0
+20250325,134600,23313600,111600,111600,111600,111600,0
+20250325,134500,23313600,111600,111600,111600,111600,0
+20250325,134400,23313600,111600,111600,111600,111600,0
+20250325,134300,23313600,111600,111600,111600,111600,0
+20250325,134200,23313600,111600,111600,111600,111600,0
+20250325,134100,23313600,111600,111600,111600,111600,0
+20250325,134000,23313600,111600,111600,111600,111600,0
+20250325,133900,23313600,111600,111600,111600,111600,0
+20250325,133800,23313600,111600,111600,111600,111600,0
+20250325,133700,23313600,111600,111600,111600,111600,0
+20250325,133600,23313600,111600,111600,111600,111600,0
+20250325,133500,23313600,111600,111600,111600,111600,0
+20250325,133400,23313600,111600,111600,111600,111600,0
+20250325,133300,23313600,111600,111600,111600,111600,0
+20250325,133200,23313600,111600,111600,111600,111600,0
+20250325,133100,23313600,111600,111600,111600,111600,0
+20250325,133000,23313600,111600,111600,111600,111600,0
+20250325,132900,23313600,111600,111600,111600,111600,0
+20250325,132800,23313600,111600,111600,111600,111600,0
+20250325,132700,23313600,111600,111300,111600,111300,6
+20250325,132600,22645200,113000,113000,113000,113000,0
+20250325,132500,22645200,113000,113000,113000,113000,0
+20250325,132400,22645200,113000,113000,113000,113000,0
+20250325,132300,22645200,113000,113000,113000,113000,0
+20250325,132200,22645200,113000,113000,113000,113000,0
+20250325,132100,22645200,113000,113000,113000,113000,0
+20250325,132000,22645200,113000,113000,113000,113000,0
+20250325,131900,22645200,113000,113000,113000,113000,0
+20250325,131800,22645200,113000,113000,113000,113000,0
+20250325,131700,22645200,113000,113000,113000,113000,0
+20250325,131600,22645200,113000,113000,113000,113000,0
+20250325,131500,22645200,113000,113000,113000,113000,0
+20250325,131400,22645200,113000,113000,113000,113000,0
+20250325,131300,22645200,113000,113000,113000,113000,0
+20250325,131200,22645200,113000,113000,113000,113000,0
+20250325,131100,22645200,113000,113000,113000,113000,0
+20250325,131000,22645200,113000,113000,113000,113000,0
+20250325,130900,22645200,113000,113000,113000,113000,0
+20250325,130800,22645200,113000,113000,113000,113000,0
+20250325,130700,22645200,113000,113000,113000,113000,0
+20250325,130600,22645200,113000,113000,113000,113000,0
+20250325,130500,22645200,113000,113000,113000,113000,0
+20250325,130400,22645200,113000,113000,113000,113000,0
+20250325,130300,22645200,113000,113000,113000,113000,0
+20250325,130200,22645200,113000,113000,113000,113000,0
+20250325,130100,22645200,113000,113000,113000,113000,0
+20250325,130000,22645200,113000,113000,113000,113000,0
+20250325,125900,22645200,113000,113000,113000,113000,0
+20250325,125800,22645200,113000,113000,113000,113000,0
+20250325,125700,22645200,113000,113000,113000,113000,0
+20250325,125600,22645200,113000,113000,113000,113000,0
+20250325,125500,22645200,113000,113000,113000,113000,0
+20250325,125400,22645200,113000,113000,113000,113000,0
+20250325,125300,22645200,113000,113000,113000,113000,0
+20250325,125200,22645200,113000,113000,113000,113000,0
+20250325,125100,22645200,113000,113000,113000,113000,0
+20250325,125000,22645200,113000,113000,113000,113000,0
+20250325,124900,22645200,113000,113000,113000,113000,0
+20250325,124800,22645200,113000,113000,113000,113000,0
+20250325,124700,22645200,113000,113000,113000,113000,0
+20250325,124600,22645200,113000,113000,113000,113000,0
+20250325,124500,22645200,113000,113000,113000,113000,0
+20250325,124400,22645200,113000,113000,113000,113000,0
+20250325,124300,22645200,113000,113000,113000,113000,0
+20250325,124200,22645200,113000,113000,113000,113000,0
+20250325,124100,22645200,113000,113000,113000,113000,0
+20250325,124000,22645200,113000,113000,113000,113000,0
+20250325,123900,22645200,113000,113000,113000,113000,0
+20250325,123800,22645200,113000,113000,113000,113000,0
+20250325,123700,22645200,113000,111600,113000,111600,2
+20250325,123600,22420600,111600,111600,111600,111600,1
+20250325,123500,22309000,111600,111600,111600,111600,0
+20250325,123400,22309000,111600,111600,111600,111600,0
+20250325,123300,22309000,111600,111600,111600,111600,3
+20250325,123200,21974200,111900,111900,111900,111900,1
+20250325,123100,21862300,111600,111600,111600,111600,1
+20250325,123000,21750700,111600,111600,111600,111600,0
+20250325,122900,21750700,111600,112200,112200,111600,6
+20250325,122800,21078700,112200,112200,112200,112200,0
+20250325,122700,21078700,112200,112000,112200,112000,8
+20250325,122600,20181500,111600,111500,111600,111500,32
+20250325,122500,16613400,111500,111500,111500,111500,0
+20250325,122400,16613400,111500,111500,111500,111500,0
+20250325,122300,16613400,111500,111500,111500,111500,0
+20250325,122200,16613400,111500,111500,111500,111500,0
+20250325,122100,16613400,111500,111500,111500,111500,0
+20250325,122000,16613400,111500,111500,111500,111500,0
+20250325,121900,16613400,111500,111500,111500,111500,0
+20250325,121800,16613400,111500,111500,111500,111500,0
+20250325,121700,16613400,111500,111500,111500,111500,0
+20250325,121600,16613400,111500,111500,111500,111500,0
+20250325,121500,16613400,111500,111500,111500,111500,0
+20250325,121400,16613400,111500,111500,111500,111500,0
+20250325,121300,16613400,111500,111500,111500,111500,0
+20250325,121200,16613400,111500,111500,111500,111500,0
+20250325,121100,16613400,111500,111500,111500,111500,0
+20250325,121000,16613400,111500,111500,111500,111500,0
+20250325,120900,16613400,111500,111500,111500,111500,1
+20250325,120800,16501900,111500,111500,111500,111500,0
+20250325,120700,16501900,111500,111500,111500,111500,0
+20250325,120600,16501900,111500,111500,111500,111500,0
+20250325,120500,16501900,111500,111500,111500,111500,0
+20250325,120400,16501900,111500,111500,111500,111500,0
+20250325,120300,16501900,111500,111500,111500,111500,0
+20250325,120200,16501900,111500,111500,111500,111500,0
+20250325,120100,16501900,111500,111500,111500,111500,0
+20250325,120000,16501900,111500,111500,111500,111500,0
+20250325,115900,16501900,111500,111500,111500,111500,0
+20250325,115800,16501900,111500,111500,111500,111500,0
+20250325,115700,16501900,111500,111500,111500,111500,0
+20250325,115600,16501900,111500,111500,111500,111500,0
+20250325,115500,16501900,111500,111500,111500,111500,0
+20250325,115400,16501900,111500,111500,111500,111500,0
+20250325,115300,16501900,111500,111500,111500,111500,0
+20250325,115200,16501900,111500,111500,111500,111500,0
+20250325,115100,16501900,111500,111500,111500,111500,0
+20250325,115000,16501900,111500,111500,111500,111500,0
+20250325,114900,16501900,111500,111500,111500,111500,0
+20250325,114800,16501900,111500,111500,111500,111500,0
+20250325,114700,16501900,111500,111500,111500,111500,0
+20250325,114600,16501900,111500,111500,111500,111500,0
+20250325,114500,16501900,111500,111500,111500,111500,0
+20250325,114400,16501900,111500,111500,111500,111500,0
+20250325,114300,16501900,111500,111500,111500,111500,0
+20250325,114200,16501900,111500,111500,111500,111500,0
+20250325,114100,16501900,111500,111500,111500,111500,0
+20250325,114000,16501900,111500,111500,111500,111500,0
+20250325,113900,16501900,111500,111500,111500,111500,0
+20250325,113800,16501900,111500,111500,111500,111500,0
+20250325,113700,16501900,111500,111500,111500,111500,0
+20250325,113600,16501900,111500,111500,111500,111500,0
+20250325,113500,16501900,111500,111500,111500,111500,0
+20250325,113400,16501900,111500,111500,111500,111500,0
+20250325,113300,16501900,111500,111500,111500,111500,0
+20250325,113200,16501900,111500,111500,111500,111500,0
+20250325,113100,16501900,111500,111500,111500,111500,0
+20250325,113000,16501900,111500,111500,111500,111500,0
+20250325,112900,16501900,111500,111500,111500,111500,0
+20250325,112800,16501900,111500,111500,111500,111500,0
+20250325,112700,16501900,111500,111500,111500,111500,0
+20250325,112600,16501900,111500,111500,111500,111500,1
+20250325,112500,16390400,111500,111500,111500,111500,0
+20250325,112400,16390400,111500,111500,111500,111500,1
+20250325,112300,16278900,111400,111400,111400,111400,0
+20250325,112200,16278900,111400,111400,111400,111400,3
+20250325,112100,15944700,111500,111500,111500,111500,1
+20250325,112000,15833200,111600,111600,111600,111600,0
+20250325,111900,15833200,111600,111600,111600,111600,0
+20250325,111800,15833200,111600,111600,111600,111600,0
+20250325,111700,15833200,111600,111600,111600,111600,0
+20250325,111600,15833200,111600,111600,111600,111600,0
+20250325,111500,15833200,111600,111600,111600,111600,0
+20250325,111400,15833200,111600,111600,111600,111600,0
+20250325,111300,15833200,111600,111600,111600,111600,0
+20250325,111200,15833200,111600,111600,111600,111600,0
+20250325,111100,15833200,111600,111600,111600,111600,0
+20250325,111000,15833200,111600,111600,111600,111600,0
+20250325,110900,15833200,111600,111600,111600,111600,0
+20250325,110800,15833200,111600,111600,111600,111600,0
+20250325,110700,15833200,111600,111600,111600,111600,0
+20250325,110600,15833200,111600,111600,111600,111600,0
+20250325,110500,15833200,111600,111600,111600,111600,0
+20250325,110400,15833200,111600,111600,111600,111600,0
+20250325,110300,15833200,111600,111600,111600,111600,0
+20250325,110200,15833200,111600,111600,111600,111600,0
+20250325,110100,15833200,111600,111600,111600,111600,0
+20250325,110000,15833200,111600,111600,111600,111600,0
+20250325,105900,15833200,111600,111600,111600,111600,0
+20250325,105800,15833200,111600,111600,111600,111600,0
+20250325,105700,15833200,111600,111600,111600,111600,0
+20250325,105600,15833200,111600,111600,111600,111600,0
+20250325,105500,15833200,111600,111600,111600,111600,2
+20250325,105400,15610000,111600,111600,111600,111600,0
+20250325,105300,15610000,111600,111600,111600,111600,0
+20250325,105200,15610000,111600,111600,111600,111600,2
+20250325,105100,15386800,111600,111600,111600,111600,0
+20250325,105000,15386800,111600,111600,111600,111600,2
+20250325,104900,15163600,111600,111600,111600,111600,0
+20250325,104800,15163600,111600,111600,111600,111600,3
+20250325,104700,14828800,111600,111600,111600,111600,0
+20250325,104600,14828800,111600,111600,111600,111600,0
+20250325,104500,14828800,111600,111600,111600,111600,2
+20250325,104400,14605600,111600,111600,111600,111600,0
+20250325,104300,14605600,111600,111600,111600,111600,2
+20250325,104200,14382400,111600,111600,111600,111600,0
+20250325,104100,14382400,111600,111600,111600,111600,0
+20250325,104000,14382400,111600,111600,111600,111600,2
+20250325,103900,14159200,111600,111600,111600,111600,0
+20250325,103800,14159200,111600,111600,111600,111600,2
+20250325,103700,13936000,111600,111600,111600,111600,0
+20250325,103600,13936000,111600,111600,111600,111600,2
+20250325,103500,13712800,111600,111600,111600,111600,0
+20250325,103400,13712800,111600,111600,111600,111600,0
+20250325,103300,13712800,111600,111600,111600,111600,3
+20250325,103200,13378000,111600,111600,111600,111600,0
+20250325,103100,13378000,111600,111600,111600,111600,2
+20250325,103000,13154800,111600,111600,111600,111600,0
+20250325,102900,13154800,111600,111600,111600,111600,0
+20250325,102800,13154800,111600,111600,111600,111600,2
+20250325,102700,12931600,111600,111600,111600,111600,0
+20250325,102600,12931600,111600,111600,111600,111600,2
+20250325,102500,12708400,111600,111600,111600,111600,0
+20250325,102400,12708400,111600,111600,111600,111600,2
+20250325,102300,12485200,111600,111600,111600,111600,0
+20250325,102200,12485200,111600,111600,111600,111600,0
+20250325,102100,12485200,111600,111600,111600,111600,2
+20250325,102000,12262000,111600,111600,111600,111600,0
+20250325,101900,12262000,111600,111600,111600,111600,2
+20250325,101800,12038800,111600,111600,111600,111600,0
+20250325,101700,12038800,111600,111600,111600,111600,0
+20250325,101600,12038800,111600,111600,111600,111600,3
+20250325,101500,11704000,111600,111600,111600,111600,1
+20250325,101400,11592400,111600,111600,111600,111600,3
+20250325,101300,11257600,111400,111500,111500,111400,93
+20250325,101200,896300,112200,112200,112200,112200,0
+20250325,101100,896300,112200,112200,112200,112200,0
+20250325,101000,896300,112200,112200,112200,112200,0
+20250325,100900,896300,112200,112200,112200,112200,0
+20250325,100800,896300,112200,112200,112200,112200,0
+20250325,100700,896300,112200,112200,112200,112200,0
+20250325,100600,896300,112200,112200,112200,112200,0
+20250325,100500,896300,112200,112200,112200,112200,0
+20250325,100400,896300,112200,112200,112200,112200,0
+20250325,100300,896300,112200,112200,112200,112200,0
+20250325,100200,896300,112200,112200,112200,112200,0
+20250325,100100,896300,112200,112200,112200,112200,0
+20250325,100000,896300,112200,112200,112200,112200,0
+20250325,095900,896300,112200,112200,112200,112200,0
+20250325,095800,896300,112200,112200,112200,112200,0
+20250325,095700,896300,112200,112200,112200,112200,0
+20250325,095600,896300,112200,112200,112200,112200,0
+20250325,095500,896300,112200,112200,112200,112200,0
+20250325,095400,896300,112200,112200,112200,112200,0
+20250325,095300,896300,112200,112200,112200,112200,0
+20250325,095200,896300,112200,112200,112200,112200,0
+20250325,095100,896300,112200,112200,112200,112200,0
+20250325,095000,896300,112200,112200,112200,112200,0
+20250325,094900,896300,112200,112200,112200,112200,0
+20250325,094800,896300,112200,112200,112200,112200,0
+20250325,094700,896300,112200,112200,112200,112200,0
+20250325,094600,896300,112200,112200,112200,112200,0
+20250325,094500,896300,112200,112200,112200,112200,0
+20250325,094400,896300,112200,112200,112200,112200,0
+20250325,094300,896300,112200,112200,112200,112200,0
+20250325,094200,896300,112200,112200,112200,112200,0
+20250325,094100,896300,112200,112200,112200,112200,0
+20250325,094000,896300,112200,112200,112200,112200,0
+20250325,093900,896300,112200,112200,112200,112200,0
+20250325,093800,896300,112200,112200,112200,112200,2
+20250325,093700,671900,111800,111800,111800,111800,0
+20250325,093600,671900,111800,111800,111800,111800,0
+20250325,093500,671900,111800,111800,111800,111800,0
+20250325,093400,671900,111800,111800,111800,111800,0
+20250325,093300,671900,111800,111800,111800,111800,0
+20250325,093200,671900,111800,111800,111800,111800,0
+20250325,093100,671900,111800,111800,111800,111800,0
+20250325,093000,671900,111800,111800,111800,111800,0
+20250325,092900,671900,111800,111800,111800,111800,0
+20250325,092800,671900,111800,111800,111800,111800,0
+20250325,092700,671900,111800,111800,111800,111800,0
+20250325,092600,671900,111800,111600,111800,111600,4
+20250325,092500,225300,112200,112200,112200,112200,0
+20250325,092400,225300,112200,112200,112200,112200,0
+20250325,092300,225300,112200,112200,112200,112200,0
+20250325,092200,225300,112200,112200,112200,112200,0
+20250325,092100,225300,112200,112200,112200,112200,0
+20250325,092000,225300,112200,112200,112200,112200,0
+20250325,091900,225300,112200,112200,112200,112200,0
+20250325,091800,225300,112200,112200,112200,112200,0
+20250325,091700,225300,112200,112200,112200,112200,0
+20250325,091600,225300,112200,112200,112200,112200,0
+20250325,091500,225300,112200,112200,112200,112200,1
+20250325,091400,113100,113100,113100,113100,113100,0
+20250325,091300,113100,113100,113100,113100,113100,0
+20250325,091200,113100,113100,113100,113100,113100,0
+20250325,091100,113100,113100,113100,113100,113100,0
+20250325,091000,113100,113100,113100,113100,113100,0
+20250325,090900,113100,113100,113100,113100,113100,0
+20250325,090800,113100,113100,113100,113100,113100,0
+20250325,090700,113100,113100,113100,113100,113100,0
+20250325,090600,113100,113100,113100,113100,113100,0
+20250325,090500,113100,113100,113100,113100,113100,0
+20250325,090400,113100,113100,113100,113100,113100,0
+20250325,090300,113100,113100,113100,113100,113100,0
+20250325,090200,113100,113100,113100,113100,113100,0
+20250325,090100,113100,113100,113100,113100,113100,1
+20250325,090000,0,112000,112000,112000,112000,0

003830/min/candle-20250326.csv

@@ -0,0 +1,583 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,184100,36128300,113200,113200,113200,113200,2
+20250326,184000,36128300,113200,113200,113200,113200,0
+20250326,183900,36128300,113200,113200,113200,113200,0
+20250326,183800,36128300,113200,113200,113200,113200,0
+20250326,183700,36128300,113200,113200,113200,113200,0
+20250326,183600,36128300,113200,113200,113200,113200,0
+20250326,183500,36128300,113200,113200,113200,113200,0
+20250326,183400,36128300,113200,113200,113200,113200,0
+20250326,183300,36128300,113200,113200,113200,113200,0
+20250326,183200,36128300,113200,113200,113200,113200,0
+20250326,183100,36128300,113200,113200,113200,113200,0
+20250326,183000,36128300,113200,113200,113200,113200,0
+20250326,182900,36128300,113200,113200,113200,113200,0
+20250326,182800,36128300,113200,113200,113200,113200,0
+20250326,182700,36128300,113200,113200,113200,113200,0
+20250326,182600,36128300,113200,113200,113200,113200,0
+20250326,182500,36128300,113200,113200,113200,113200,0
+20250326,182400,36128300,113200,113200,113200,113200,0
+20250326,182300,36128300,113200,113200,113200,113200,0
+20250326,182200,36128300,113200,113200,113200,113200,0
+20250326,182100,36128300,113200,113200,113200,113200,0
+20250326,182000,36128300,113200,113200,113200,113200,0
+20250326,181900,36128300,113200,113200,113200,113200,0
+20250326,181800,36128300,113200,113200,113200,113200,0
+20250326,181700,36128300,113200,113200,113200,113200,0
+20250326,181600,36128300,113200,113200,113200,113200,0
+20250326,181500,36128300,113200,113200,113200,113200,0
+20250326,181400,36128300,113200,113200,113200,113200,0
+20250326,181300,36128300,113200,113200,113200,113200,0
+20250326,181200,36128300,113200,113200,113200,113200,0
+20250326,181100,36128300,113200,113200,113200,113200,2
+20250326,181000,36128300,113200,113200,113200,113200,0
+20250326,180900,36128300,113200,113200,113200,113200,0
+20250326,180800,36128300,113200,113200,113200,113200,0
+20250326,180700,36128300,113200,113200,113200,113200,0
+20250326,180600,36128300,113200,113200,113200,113200,0
+20250326,180500,36128300,113200,113200,113200,113200,0
+20250326,180400,36128300,113200,113200,113200,113200,0
+20250326,180300,36128300,113200,113200,113200,113200,0
+20250326,180200,36128300,113200,113200,113200,113200,0
+20250326,180100,36128300,113200,113200,113200,113200,0
+20250326,180000,36128300,113200,113200,113200,113200,0
+20250326,175900,36128300,113200,113200,113200,113200,0
+20250326,175800,36128300,113200,113200,113200,113200,0
+20250326,175700,36128300,113200,113200,113200,113200,0
+20250326,175600,36128300,113200,113200,113200,113200,0
+20250326,175500,36128300,113200,113200,113200,113200,0
+20250326,175400,36128300,113200,113200,113200,113200,0
+20250326,175300,36128300,113200,113200,113200,113200,0
+20250326,175200,36128300,113200,113200,113200,113200,0
+20250326,175100,36128300,113200,113200,113200,113200,0
+20250326,175000,36128300,113200,113200,113200,113200,0
+20250326,174900,36128300,113200,113200,113200,113200,0
+20250326,174800,36128300,113200,113200,113200,113200,0
+20250326,174700,36128300,113200,113200,113200,113200,0
+20250326,174600,36128300,113200,113200,113200,113200,0
+20250326,174500,36128300,113200,113200,113200,113200,0
+20250326,174400,36128300,113200,113200,113200,113200,0
+20250326,174300,36128300,113200,113200,113200,113200,0
+20250326,174200,36128300,113200,113200,113200,113200,0
+20250326,174100,36128300,113200,113200,113200,113200,2
+20250326,174000,36128300,113200,113200,113200,113200,0
+20250326,173900,36128300,113200,113200,113200,113200,0
+20250326,173800,36128300,113200,113200,113200,113200,0
+20250326,173700,36128300,113200,113200,113200,113200,0
+20250326,173600,36128300,113200,113200,113200,113200,0
+20250326,173500,36128300,113200,113200,113200,113200,0
+20250326,173400,36128300,113200,113200,113200,113200,0
+20250326,173300,36128300,113200,113200,113200,113200,0
+20250326,173200,36128300,113200,113200,113200,113200,0
+20250326,173100,36128300,113200,113200,113200,113200,0
+20250326,173000,36128300,113200,113200,113200,113200,0
+20250326,172900,36128300,113200,113200,113200,113200,0
+20250326,172800,36128300,113200,113200,113200,113200,0
+20250326,172700,36128300,113200,113200,113200,113200,0
+20250326,172600,36128300,113200,113200,113200,113200,0
+20250326,172500,36128300,113200,113200,113200,113200,0
+20250326,172400,36128300,113200,113200,113200,113200,0
+20250326,172300,36128300,113200,113200,113200,113200,0
+20250326,172200,36128300,113200,113200,113200,113200,0
+20250326,172100,36128300,113200,113200,113200,113200,0
+20250326,172000,36128300,113200,113200,113200,113200,0
+20250326,171900,36128300,113200,113200,113200,113200,0
+20250326,171800,36128300,113200,113200,113200,113200,0
+20250326,171700,36128300,113200,113200,113200,113200,0
+20250326,171600,36128300,113200,113200,113200,113200,0
+20250326,171500,36128300,113200,113200,113200,113200,0
+20250326,171400,36128300,113200,113200,113200,113200,0
+20250326,171300,36128300,113200,113200,113200,113200,0
+20250326,171200,36128300,113200,113200,113200,113200,0
+20250326,171100,36128300,113200,113200,113200,113200,2
+20250326,171000,36128300,113200,113200,113200,113200,0
+20250326,170900,36128300,113200,113200,113200,113200,0
+20250326,170800,36128300,113200,113200,113200,113200,0
+20250326,170700,36128300,113200,113200,113200,113200,0
+20250326,170600,36128300,113200,113200,113200,113200,0
+20250326,170500,36128300,113200,113200,113200,113200,0
+20250326,170400,36128300,113200,113200,113200,113200,0
+20250326,170300,36128300,113200,113200,113200,113200,0
+20250326,170200,36128300,113200,113200,113200,113200,0
+20250326,170100,36128300,113200,113200,113200,113200,0
+20250326,170000,36128300,113200,113200,113200,113200,0
+20250326,165900,36128300,113200,113200,113200,113200,0
+20250326,165800,36128300,113200,113200,113200,113200,0
+20250326,165700,36128300,113200,113200,113200,113200,0
+20250326,165600,36128300,113200,113200,113200,113200,0
+20250326,165500,36128300,113200,113200,113200,113200,0
+20250326,165400,36128300,113200,113200,113200,113200,0
+20250326,165300,36128300,113200,113200,113200,113200,0
+20250326,165200,36128300,113200,113200,113200,113200,0
+20250326,165100,36128300,113200,113200,113200,113200,0
+20250326,165000,36128300,113200,113200,113200,113200,0
+20250326,164900,36128300,113200,113200,113200,113200,0
+20250326,164800,36128300,113200,113200,113200,113200,0
+20250326,164700,36128300,113200,113200,113200,113200,0
+20250326,164600,36128300,113200,113200,113200,113200,0
+20250326,164500,36128300,113200,113200,113200,113200,0
+20250326,164400,36128300,113200,113200,113200,113200,0
+20250326,164300,36128300,113200,113200,113200,113200,0
+20250326,164200,36128300,113200,113200,113200,113200,0
+20250326,164100,36128300,113200,113200,113200,113200,2
+20250326,164000,36128300,113200,113200,113200,113200,0
+20250326,163900,36128300,113200,113200,113200,113200,0
+20250326,163800,36128300,113200,113200,113200,113200,0
+20250326,163700,36128300,113200,113200,113200,113200,0
+20250326,163600,36128300,113200,113200,113200,113200,0
+20250326,163500,36128300,113200,113200,113200,113200,0
+20250326,163400,36128300,113200,113200,113200,113200,0
+20250326,163300,36128300,113200,113200,113200,113200,0
+20250326,163200,36128300,113200,113200,113200,113200,0
+20250326,163100,36128300,113200,113200,113200,113200,0
+20250326,163000,36128300,113200,113200,113200,113200,0
+20250326,162900,36128300,113200,113200,113200,113200,0
+20250326,162800,36128300,113200,113200,113200,113200,0
+20250326,162700,36128300,113200,113200,113200,113200,0
+20250326,162600,36128300,113200,113200,113200,113200,0
+20250326,162500,36128300,113200,113200,113200,113200,0
+20250326,162400,36128300,113200,113200,113200,113200,0
+20250326,162300,36128300,113200,113200,113200,113200,0
+20250326,162200,36128300,113200,113200,113200,113200,0
+20250326,162100,36128300,113200,113200,113200,113200,0
+20250326,162000,36128300,113200,113200,113200,113200,0
+20250326,161900,36128300,113200,113200,113200,113200,0
+20250326,161800,36128300,113200,113200,113200,113200,0
+20250326,161700,36128300,113200,113200,113200,113200,0
+20250326,161600,36128300,113200,113200,113200,113200,0
+20250326,161500,36128300,113200,113200,113200,113200,0
+20250326,161400,36128300,113200,113200,113200,113200,0
+20250326,161300,36128300,113200,113200,113200,113200,0
+20250326,161200,36128300,113200,113200,113200,113200,0
+20250326,161100,36128300,113200,113200,113200,113200,2
+20250326,161000,36128300,113200,113200,113200,113200,0
+20250326,160900,36128300,113200,113200,113200,113200,0
+20250326,160800,36128300,113200,113200,113200,113200,0
+20250326,160700,36128300,113200,113200,113200,113200,0
+20250326,160600,36128300,113200,113200,113200,113200,0
+20250326,160500,36128300,113200,113200,113200,113200,0
+20250326,160400,36128300,113200,113200,113200,113200,0
+20250326,160300,36128300,113200,113200,113200,113200,0
+20250326,160200,36128300,113200,113200,113200,113200,0
+20250326,160100,36128300,113200,113200,113200,113200,0
+20250326,160000,36128300,113200,113200,113200,113200,0
+20250326,155900,36128300,113200,113200,113200,113200,0
+20250326,155800,36128300,113200,113200,113200,113200,0
+20250326,155700,36128300,113200,113200,113200,113200,0
+20250326,155600,36128300,113200,113200,113200,113200,0
+20250326,155500,36128300,113200,113200,113200,113200,0
+20250326,155400,36128300,113200,113200,113200,113200,0
+20250326,155300,36128300,113200,113200,113200,113200,0
+20250326,155200,36128300,113200,113200,113200,113200,0
+20250326,155100,36128300,113200,113200,113200,113200,0
+20250326,155000,36128300,113200,113200,113200,113200,0
+20250326,154900,36128300,113200,113200,113200,113200,0
+20250326,154800,36128300,113200,113200,113200,113200,0
+20250326,154700,36128300,113200,113200,113200,113200,0
+20250326,154600,36128300,113200,113200,113200,113200,0
+20250326,154500,36128300,113200,113200,113200,113200,0
+20250326,154400,36128300,113200,113200,113200,113200,0
+20250326,154300,36128300,113200,113200,113200,113200,0
+20250326,154200,36128300,113200,113200,113200,113200,0
+20250326,154100,36128300,113200,113200,113200,113200,2
+20250326,154000,36128300,113200,113200,113200,113200,0
+20250326,153900,36128300,113200,113200,113200,113200,0
+20250326,153800,36128300,113200,113200,113200,113200,0
+20250326,153700,36128300,113200,113200,113200,113200,0
+20250326,153600,36128300,113200,113200,113200,113200,0
+20250326,153500,36128300,113200,113200,113200,113200,0
+20250326,153400,36128300,113200,113200,113200,113200,0
+20250326,153300,36128300,113200,113200,113200,113200,0
+20250326,153200,36128300,113200,113200,113200,113200,0
+20250326,153100,36128300,113200,113200,113200,113200,0
+20250326,153000,36128300,113200,113200,113200,113200,2
+20250326,152900,35901900,113200,113200,113200,113200,0
+20250326,152800,35901900,113200,113200,113200,113200,0
+20250326,152700,35901900,113200,113200,113200,113200,0
+20250326,152600,35901900,113200,113200,113200,113200,0
+20250326,152500,35901900,113200,113200,113200,113200,0
+20250326,152400,35901900,113200,113200,113200,113200,0
+20250326,152300,35901900,113200,113200,113200,113200,0
+20250326,152200,35901900,113200,113200,113200,113200,0
+20250326,152100,35901900,113200,113200,113200,113200,0
+20250326,152000,35901900,113200,113200,113200,113200,0
+20250326,151900,35901900,113200,113200,113200,113200,0
+20250326,151800,35901900,113200,113200,113200,113200,0
+20250326,151700,35901900,113200,113200,113200,113200,0
+20250326,151600,35901900,113200,113200,113200,113200,0
+20250326,151500,35901900,113200,113200,113200,113200,0
+20250326,151400,35901900,113200,113200,113200,113200,0
+20250326,151300,35901900,113200,113200,113200,113200,0
+20250326,151200,35901900,113200,113200,113200,113200,0
+20250326,151100,35901900,113200,113200,113200,113200,0
+20250326,151000,35901900,113200,113200,113200,113200,1
+20250326,150900,35788700,113200,113200,113200,113200,0
+20250326,150800,35788700,113200,113200,113200,113200,0
+20250326,150700,35788700,113200,113200,113200,113200,0
+20250326,150600,35788700,113200,113200,113200,113200,0
+20250326,150500,35788700,113200,113200,113200,113200,1
+20250326,150400,35675500,112600,112600,112600,112600,0
+20250326,150300,35675500,112600,112600,112600,112600,0
+20250326,150200,35675500,112600,112600,112600,112600,0
+20250326,150100,35675500,112600,112600,112600,112600,0
+20250326,150000,35675500,112600,112600,112600,112600,1
+20250326,145900,35562900,113200,113200,113200,113200,0
+20250326,145800,35562900,113200,113200,113200,113200,0
+20250326,145700,35562900,113200,113200,113200,113200,0
+20250326,145600,35562900,113200,113200,113200,113200,0
+20250326,145500,35562900,113200,113200,113200,113200,0
+20250326,145400,35562900,113200,113200,113200,113200,0
+20250326,145300,35562900,113200,113200,113200,113200,0
+20250326,145200,35562900,113200,113200,113200,113200,0
+20250326,145100,35562900,113200,113200,113200,113200,0
+20250326,145000,35562900,113200,113200,113200,113200,0
+20250326,144900,35562900,113200,113200,113200,113200,0
+20250326,144800,35562900,113200,113200,113200,113200,0
+20250326,144700,35562900,113200,113200,113200,113200,0
+20250326,144600,35562900,113200,113200,113200,113200,0
+20250326,144500,35562900,113200,113200,113200,113200,0
+20250326,144400,35562900,113200,113200,113200,113200,0
+20250326,144300,35562900,113200,113200,113200,113200,0
+20250326,144200,35562900,113200,113200,113200,113200,0
+20250326,144100,35562900,113200,113200,113200,113200,0
+20250326,144000,35562900,113200,113200,113200,113200,0
+20250326,143900,35562900,113200,113200,113200,113200,0
+20250326,143800,35562900,113200,113200,113200,113200,0
+20250326,143700,35562900,113200,113200,113200,113200,0
+20250326,143600,35562900,113200,113200,113200,113200,0
+20250326,143500,35562900,113200,113200,113200,113200,0
+20250326,143400,35562900,113200,113200,113200,113200,0
+20250326,143300,35562900,113200,113200,113200,113200,0
+20250326,143200,35562900,113200,113200,113200,113200,0
+20250326,143100,35562900,113200,113200,113200,113200,0
+20250326,143000,35562900,113200,113200,113200,113200,0
+20250326,142900,35562900,113200,113200,113200,113200,0
+20250326,142800,35562900,113200,113200,113200,113200,0
+20250326,142700,35562900,113200,113200,113200,113200,0
+20250326,142600,35562900,113200,113200,113200,113200,0
+20250326,142500,35562900,113200,113200,113200,113200,0
+20250326,142400,35562900,113200,113200,113200,113200,0
+20250326,142300,35562900,113200,113200,113200,113200,0
+20250326,142200,35562900,113200,113200,113200,113200,0
+20250326,142100,35562900,113200,113200,113200,113200,0
+20250326,142000,35562900,113200,113200,113200,113200,0
+20250326,141900,35562900,113200,113200,113200,113200,0
+20250326,141800,35562900,113200,113200,113200,113200,0
+20250326,141700,35562900,113200,113200,113200,113200,0
+20250326,141600,35562900,113200,113200,113200,113200,1
+20250326,141500,35449700,112600,112600,112600,112600,1
+20250326,141400,35337100,113200,113200,113200,113200,0
+20250326,141300,35337100,113200,113200,113200,113200,0
+20250326,141200,35337100,113200,113200,113200,113200,0
+20250326,141100,35337100,113200,113200,113200,113200,0
+20250326,141000,35337100,113200,113200,113200,113200,0
+20250326,140900,35337100,113200,113200,113200,113200,0
+20250326,140800,35337100,113200,113200,113200,113200,0
+20250326,140700,35337100,113200,113200,113200,113200,0
+20250326,140600,35337100,113200,113200,113200,113200,0
+20250326,140500,35337100,113200,113200,113200,113200,0
+20250326,140400,35337100,113200,113200,113200,113200,0
+20250326,140300,35337100,113200,113200,113200,113200,0
+20250326,140200,35337100,113200,113200,113200,113200,0
+20250326,140100,35337100,113200,113200,113200,113200,0
+20250326,140000,35337100,113200,113200,113200,113200,0
+20250326,135900,35337100,113200,113200,113200,113200,0
+20250326,135800,35337100,113200,113200,113200,113200,0
+20250326,135700,35337100,113200,113200,113200,113200,0
+20250326,135600,35337100,113200,113200,113200,113200,0
+20250326,135500,35337100,113200,113200,113200,113200,0
+20250326,135400,35337100,113200,113200,113200,113200,0
+20250326,135300,35337100,113200,113200,113200,113200,0
+20250326,135200,35337100,113200,113200,113200,113200,0
+20250326,135100,35337100,113200,113200,113200,113200,0
+20250326,135000,35337100,113200,113200,113200,113200,0
+20250326,134900,35337100,113200,113200,113200,113200,0
+20250326,134800,35337100,113200,113200,113200,113200,0
+20250326,134700,35337100,113200,113200,113200,113200,0
+20250326,134600,35337100,113200,113200,113200,113200,0
+20250326,134500,35337100,113200,113200,113200,113200,0
+20250326,134400,35337100,113200,113200,113200,113200,0
+20250326,134300,35337100,113200,113200,113200,113200,0
+20250326,134200,35337100,113200,113200,113200,113200,0
+20250326,134100,35337100,113200,113200,113200,113200,0
+20250326,134000,35337100,113200,113200,113200,113200,0
+20250326,133900,35337100,113200,113200,113200,113200,0
+20250326,133800,35337100,113200,113200,113200,113200,0
+20250326,133700,35337100,113200,113200,113200,113200,0
+20250326,133600,35337100,113200,113200,113200,113200,0
+20250326,133500,35337100,113200,113200,113200,113200,0
+20250326,133400,35337100,113200,113200,113200,113200,0
+20250326,133300,35337100,113200,113200,113200,113200,0
+20250326,133200,35337100,113200,113200,113200,113200,0
+20250326,133100,35337100,113200,113200,113200,113200,0
+20250326,133000,35337100,113200,113200,113200,113200,0
+20250326,132900,35337100,113200,113200,113200,113200,0
+20250326,132800,35337100,113200,113200,113200,113200,0
+20250326,132700,35337100,113200,113200,113200,113200,0
+20250326,132600,35337100,113200,113200,113200,113200,0
+20250326,132500,35337100,113200,113200,113200,113200,0
+20250326,132400,35337100,113200,113200,113200,113200,0
+20250326,132300,35337100,113200,113200,113200,113200,0
+20250326,132200,35337100,113200,113200,113200,113200,0
+20250326,132100,35337100,113200,113200,113200,113200,0
+20250326,132000,35337100,113200,113200,113200,113200,0
+20250326,131900,35337100,113200,113200,113200,113200,0
+20250326,131800,35337100,113200,113200,113200,113200,0
+20250326,131700,35337100,113200,113200,113200,113200,0
+20250326,131600,35337100,113200,113200,113200,113200,0
+20250326,131500,35337100,113200,113200,113200,113200,0
+20250326,131400,35337100,113200,113200,113200,113200,0
+20250326,131300,35337100,113200,113200,113200,113200,0
+20250326,131200,35337100,113200,113200,113200,113200,0
+20250326,131100,35337100,113200,113200,113200,113200,0
+20250326,131000,35337100,113200,113200,113200,113200,0
+20250326,130900,35337100,113200,113200,113200,113200,0
+20250326,130800,35337100,113200,113200,113200,113200,0
+20250326,130700,35337100,113200,113200,113200,113200,0
+20250326,130600,35337100,113200,113200,113200,113200,0
+20250326,130500,35337100,113200,113200,113200,113200,0
+20250326,130400,35337100,113200,113200,113200,113200,0
+20250326,130300,35337100,113200,113200,113200,113200,0
+20250326,130200,35337100,113200,113200,113200,113200,0
+20250326,130100,35337100,113200,113200,113200,113200,0
+20250326,130000,35337100,113200,113200,113200,113200,6
+20250326,125900,34657900,113200,113200,113200,113200,0
+20250326,125800,34657900,113200,113200,113200,113200,0
+20250326,125700,34657900,113200,113200,113200,113200,1
+20250326,125600,34544700,113200,113200,113200,113200,0
+20250326,125500,34544700,113200,113200,113200,113200,1
+20250326,125400,34431500,113200,113200,113200,113200,0
+20250326,125300,34431500,113200,113200,113200,113200,0
+20250326,125200,34431500,113200,113200,113200,113200,1
+20250326,125100,34318300,113200,113200,113200,113200,0
+20250326,125000,34318300,113200,113200,113200,113200,1
+20250326,124900,34205100,113200,113200,113200,113200,0
+20250326,124800,34205100,113200,113200,113200,113200,0
+20250326,124700,34205100,113200,113200,113200,113200,1
+20250326,124600,34091900,113200,113200,113200,113200,0
+20250326,124500,34091900,113200,113200,113200,113200,0
+20250326,124400,34091900,113200,113200,113200,113200,1
+20250326,124300,33978700,113200,113200,113200,113200,0
+20250326,124200,33978700,113200,113200,113200,113200,0
+20250326,124100,33978700,113200,113200,113200,113200,1
+20250326,124000,33865500,113200,113200,113200,113200,0
+20250326,123900,33865500,113200,113200,113200,113200,1
+20250326,123800,33752300,113200,113200,113200,113200,0
+20250326,123700,33752300,113200,113200,113200,113200,1
+20250326,123600,33639100,113200,113200,113200,113200,0
+20250326,123500,33639100,113200,113200,113200,113200,0
+20250326,123400,33639100,113200,113200,113200,113200,1
+20250326,123300,33525900,113200,113200,113200,113200,0
+20250326,123200,33525900,113200,113200,113200,113200,1
+20250326,123100,33412700,113200,113200,113200,113200,0
+20250326,123000,33412700,113200,113200,113200,113200,0
+20250326,122900,33412700,113200,113200,113200,113200,0
+20250326,122800,33412700,113200,113200,113200,113200,1
+20250326,122700,33299500,113200,113200,113200,113200,0
+20250326,122600,33299500,113200,113200,113200,113200,1
+20250326,122500,33186300,113200,113200,113200,113200,0
+20250326,122400,33186300,113200,113200,113200,113200,0
+20250326,122300,33186300,113200,113200,113200,113200,1
+20250326,122200,33073100,113200,113200,113200,113200,0
+20250326,122100,33073100,113200,113200,113200,113200,1
+20250326,122000,32959900,113200,113200,113200,113200,0
+20250326,121900,32959900,113200,113200,113200,113200,1
+20250326,121800,32846700,113200,113200,113200,113200,0
+20250326,121700,32846700,113200,113200,113200,113200,0
+20250326,121600,32846700,113200,113200,113200,113200,1
+20250326,121500,32733500,113200,113200,113200,113200,0
+20250326,121400,32733500,113200,113200,113200,113200,0
+20250326,121300,32733500,113200,113200,113200,113200,0
+20250326,121200,32733500,113200,113200,113200,113200,1
+20250326,121100,32620300,113200,113200,113200,113200,0
+20250326,121000,32620300,113200,113200,113200,113200,0
+20250326,120900,32620300,113200,113200,113200,113200,0
+20250326,120800,32620300,113200,113200,113200,113200,0
+20250326,120700,32620300,113200,113200,113200,113200,0
+20250326,120600,32620300,113200,113200,113200,113200,0
+20250326,120500,32620300,113200,113200,113200,113200,0
+20250326,120400,32620300,113200,113200,113200,113200,1
+20250326,120300,32507100,113100,112900,113100,112900,2
+20250326,120200,32281100,112900,112900,112900,112900,0
+20250326,120100,32281100,112900,112900,112900,112900,0
+20250326,120000,32281100,112900,112900,112900,112900,1
+20250326,115900,32168200,112900,112900,112900,112900,0
+20250326,115800,32168200,112900,112900,112900,112900,0
+20250326,115700,32168200,112900,112900,112900,112900,1
+20250326,115600,32055300,112900,112900,112900,112900,0
+20250326,115500,32055300,112900,112900,112900,112900,0
+20250326,115400,32055300,112900,112900,112900,112900,1
+20250326,115300,31942400,112900,112900,112900,112900,0
+20250326,115200,31942400,112900,112900,112900,112900,1
+20250326,115100,31829500,112900,112900,112900,112900,0
+20250326,115000,31829500,112900,112900,112900,112900,1
+20250326,114900,31716600,112900,112900,112900,112900,0
+20250326,114800,31716600,112900,112900,112900,112900,0
+20250326,114700,31716600,112900,112900,112900,112900,1
+20250326,114600,31603700,112900,112900,112900,112900,0
+20250326,114500,31603700,112900,112900,112900,112900,0
+20250326,114400,31603700,112900,112900,112900,112900,1
+20250326,114300,31490800,112900,112900,112900,112900,0
+20250326,114200,31490800,112900,112900,112900,112900,0
+20250326,114100,31490800,112900,112900,112900,112900,1
+20250326,114000,31377900,113200,113200,113200,113200,0
+20250326,113900,31377900,113200,113200,113200,113200,0
+20250326,113800,31377900,113200,113200,113200,113200,0
+20250326,113700,31377900,113200,113200,113200,113200,0
+20250326,113600,31377900,113200,113200,113200,113200,0
+20250326,113500,31377900,113200,113200,113200,113200,10
+20250326,113400,30245900,113300,113300,113300,113300,1
+20250326,113300,30132600,113300,113300,113300,113300,0
+20250326,113200,30132600,113300,113300,113300,113300,0
+20250326,113100,30132600,113300,113300,113300,113300,1
+20250326,113000,30019300,113300,113300,113300,113300,0
+20250326,112900,30019300,113300,113300,113300,113300,0
+20250326,112800,30019300,113300,113300,113300,113300,0
+20250326,112700,30019300,113300,113300,113300,113300,0
+20250326,112600,30019300,113300,113300,113300,113300,1
+20250326,112500,29906000,113200,113200,113200,113200,1
+20250326,112400,29792800,113200,113200,113200,113200,0
+20250326,112300,29792800,113200,113200,113200,113200,1
+20250326,112200,29679600,113200,113200,113200,113200,0
+20250326,112100,29679600,113200,113200,113200,113200,2
+20250326,112000,29453200,113200,113200,113200,113200,0
+20250326,111900,29453200,113200,113200,113200,113200,0
+20250326,111800,29453200,113200,113200,113200,113200,1
+20250326,111700,29340000,113200,113200,113200,113200,0
+20250326,111600,29340000,113200,113200,113200,113200,1
+20250326,111500,29226800,113200,113200,113200,113200,0
+20250326,111400,29226800,113200,113200,113200,113200,0
+20250326,111300,29226800,113200,113200,113200,113200,0
+20250326,111200,29226800,113200,113200,113200,113200,1
+20250326,111100,29113600,113200,113200,113200,113200,0
+20250326,111000,29113600,113200,113200,113200,113200,1
+20250326,110900,29000400,113200,113200,113200,113200,0
+20250326,110800,29000400,113200,113200,113200,113200,0
+20250326,110700,29000400,113200,113200,113200,113200,1
+20250326,110600,28887200,113200,113200,113200,113200,0
+20250326,110500,28887200,113200,113200,113200,113200,1
+20250326,110400,28774000,113300,113300,113300,113300,0
+20250326,110300,28774000,113300,113300,113300,113300,0
+20250326,110200,28774000,113300,113300,113300,113300,0
+20250326,110100,28774000,113300,113300,113300,113300,0
+20250326,110000,28774000,113300,113300,113300,113300,0
+20250326,105900,28774000,113300,113300,113300,113300,0
+20250326,105800,28774000,113300,113300,113300,113300,0
+20250326,105700,28774000,113300,113300,113300,113300,0
+20250326,105600,28774000,113300,113300,113300,113300,0
+20250326,105500,28774000,113300,113300,113300,113300,0
+20250326,105400,28774000,113300,113300,113300,113300,0
+20250326,105300,28774000,113300,113300,113300,113300,0
+20250326,105200,28774000,113300,113300,113300,113300,0
+20250326,105100,28774000,113300,113300,113300,113300,1
+20250326,105000,28660700,112800,112800,112800,112800,0
+20250326,104900,28660700,112800,112800,112800,112800,1
+20250326,104800,28547900,113300,113300,113300,113300,0
+20250326,104700,28547900,113300,112500,113300,112500,67
+20250326,104600,21009300,112500,112500,112500,112500,0
+20250326,104500,21009300,112500,112500,112500,112500,0
+20250326,104400,21009300,112500,112500,112500,112500,0
+20250326,104300,21009300,112500,112500,112500,112500,1
+20250326,104200,20896800,112500,112500,112500,112500,0
+20250326,104100,20896800,112500,112500,112500,112500,1
+20250326,104000,20784300,112500,112500,112500,112500,0
+20250326,103900,20784300,112500,112500,112500,112500,0
+20250326,103800,20784300,112500,112500,112500,112500,1
+20250326,103700,20671800,112500,112500,112500,112500,0
+20250326,103600,20671800,112500,112500,112500,112500,1
+20250326,103500,20559300,112500,112500,112500,112500,0
+20250326,103400,20559300,112500,112500,112500,112500,1
+20250326,103300,20446800,112500,112500,112500,112500,0
+20250326,103200,20446800,112500,112500,112500,112500,0
+20250326,103100,20446800,112500,112500,112500,112500,1
+20250326,103000,20334300,112500,112500,112500,112500,0
+20250326,102900,20334300,112500,112500,112500,112500,0
+20250326,102800,20334300,112500,112500,112500,112500,1
+20250326,102700,20221800,112500,112500,112500,112500,0
+20250326,102600,20221800,112500,112500,112500,112500,0
+20250326,102500,20221800,112500,112500,112500,112500,1
+20250326,102400,20109300,112500,112500,112500,112500,0
+20250326,102300,20109300,112500,112500,112500,112500,1
+20250326,102200,19996800,112500,112500,112500,112500,0
+20250326,102100,19996800,112500,112500,112500,112500,0
+20250326,102000,19996800,112500,112500,112500,112500,1
+20250326,101900,19884300,112500,112500,112500,112500,0
+20250326,101800,19884300,112500,112500,112500,112500,1
+20250326,101700,19771800,112500,112500,112500,112500,0
+20250326,101600,19771800,112500,112500,112500,112500,0
+20250326,101500,19771800,112500,112500,112500,112500,1
+20250326,101400,19659300,112500,112500,112500,112500,0
+20250326,101300,19659300,112500,112500,112500,112500,0
+20250326,101200,19659300,112500,112500,112500,112500,1
+20250326,101100,19546800,112500,112500,112500,112500,0
+20250326,101000,19546800,112500,112500,112500,112500,0
+20250326,100900,19546800,112500,112500,112500,112500,1
+20250326,100800,19434300,112500,112500,112500,112500,0
+20250326,100700,19434300,112500,112500,112500,112500,1
+20250326,100600,19321800,112500,112500,112500,112500,0
+20250326,100500,19321800,112500,112500,112500,112500,1
+20250326,100400,19209300,112500,112500,112500,112500,0
+20250326,100300,19209300,112500,112500,112500,112500,0
+20250326,100200,19209300,112500,112500,112500,112500,1
+20250326,100100,19096800,112200,112200,112200,112200,0
+20250326,100000,19096800,112200,112200,112200,112200,0
+20250326,095900,19096800,112200,112200,112200,112200,0
+20250326,095800,19096800,112200,112200,112200,112200,0
+20250326,095700,19096800,112200,112200,112200,112200,0
+20250326,095600,19096800,112200,112200,112200,112200,0
+20250326,095500,19096800,112200,112200,112200,112200,0
+20250326,095400,19096800,112200,112200,112200,112200,0
+20250326,095300,19096800,112200,112200,112200,112200,0
+20250326,095200,19096800,112200,112700,112700,112100,155
+20250326,095100,1693800,112800,112800,112800,112800,1
+20250326,095000,1581000,112800,112800,112800,112800,0
+20250326,094900,1581000,112800,112800,112800,112800,0
+20250326,094800,1581000,112800,112800,112800,112800,0
+20250326,094700,1581000,112800,112800,112800,112800,0
+20250326,094600,1581000,112800,112800,112800,112800,1
+20250326,094500,1468200,112800,112800,112800,112800,10
+20250326,094400,340200,113400,113400,113400,113400,0
+20250326,094300,340200,113400,113400,113400,113400,0
+20250326,094200,340200,113400,113400,113400,113400,0
+20250326,094100,340200,113400,113400,113400,113400,0
+20250326,094000,340200,113400,113400,113400,113400,0
+20250326,093900,340200,113400,113400,113400,113400,0
+20250326,093800,340200,113400,113400,113400,113400,0
+20250326,093700,340200,113400,113400,113400,113400,0
+20250326,093600,340200,113400,113400,113400,113400,0
+20250326,093500,340200,113400,113400,113400,113400,0
+20250326,093400,340200,113400,113400,113400,113400,0
+20250326,093300,340200,113400,113400,113400,113400,0
+20250326,093200,340200,113400,113400,113400,113400,0
+20250326,093100,340200,113400,113400,113400,113400,0
+20250326,093000,340200,113400,113400,113400,113400,0
+20250326,092900,340200,113400,113400,113400,113400,0
+20250326,092800,340200,113400,113400,113400,113400,0
+20250326,092700,340200,113400,113400,113400,113400,0
+20250326,092600,340200,113400,113400,113400,113400,0
+20250326,092500,340200,113400,113400,113400,113400,0
+20250326,092400,340200,113400,113400,113400,113400,0
+20250326,092300,340200,113400,113400,113400,113400,0
+20250326,092200,340200,113400,113400,113400,113400,0
+20250326,092100,340200,113400,113400,113400,113400,0
+20250326,092000,340200,113400,113400,113400,113400,0
+20250326,091900,340200,113400,113400,113400,113400,0
+20250326,091800,340200,113400,113400,113400,113400,0
+20250326,091700,340200,113400,113400,113400,113400,0
+20250326,091600,340200,113400,113400,113400,113400,0
+20250326,091500,340200,113400,113400,113400,113400,0
+20250326,091400,340200,113400,113400,113400,113400,0
+20250326,091300,340200,113400,113400,113400,113400,0
+20250326,091200,340200,113400,113400,113400,113400,2
+20250326,091100,113400,113400,113400,113400,113400,0
+20250326,091000,113400,113400,113400,113400,113400,0
+20250326,090900,113400,113400,113400,113400,113400,0
+20250326,090800,113400,113400,113400,113400,113400,0
+20250326,090700,113400,113400,113400,113400,113400,0
+20250326,090600,113400,113400,113400,113400,113400,1
+20250326,090500,0,113000,113000,113000,113000,0
+20250326,090400,0,113000,113000,113000,113000,0
+20250326,090300,0,113000,113000,113000,113000,0
+20250326,090200,0,113000,113000,113000,113000,0
+20250326,090100,0,113000,113000,113000,113000,0
+20250326,090000,0,113000,113000,113000,113000,0

003830/min/candle-20250327.csv

@@ -0,0 +1,583 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,184100,42725900,113200,113200,113200,113200,14
+20250327,184000,42725900,113200,113200,113200,113200,0
+20250327,183900,42725900,113200,113200,113200,113200,0
+20250327,183800,42725900,113200,113200,113200,113200,0
+20250327,183700,42725900,113200,113200,113200,113200,0
+20250327,183600,42725900,113200,113200,113200,113200,0
+20250327,183500,42725900,113200,113200,113200,113200,0
+20250327,183400,42725900,113200,113200,113200,113200,0
+20250327,183300,42725900,113200,113200,113200,113200,0
+20250327,183200,42725900,113200,113200,113200,113200,0
+20250327,183100,42725900,113200,113200,113200,113200,0
+20250327,183000,42725900,113200,113200,113200,113200,0
+20250327,182900,42725900,113200,113200,113200,113200,0
+20250327,182800,42725900,113200,113200,113200,113200,0
+20250327,182700,42725900,113200,113200,113200,113200,0
+20250327,182600,42725900,113200,113200,113200,113200,0
+20250327,182500,42725900,113200,113200,113200,113200,0
+20250327,182400,42725900,113200,113200,113200,113200,0
+20250327,182300,42725900,113200,113200,113200,113200,0
+20250327,182200,42725900,113200,113200,113200,113200,0
+20250327,182100,42725900,113200,113200,113200,113200,0
+20250327,182000,42725900,113200,113200,113200,113200,0
+20250327,181900,42725900,113200,113200,113200,113200,0
+20250327,181800,42725900,113200,113200,113200,113200,0
+20250327,181700,42725900,113200,113200,113200,113200,0
+20250327,181600,42725900,113200,113200,113200,113200,0
+20250327,181500,42725900,113200,113200,113200,113200,0
+20250327,181400,42725900,113200,113200,113200,113200,0
+20250327,181300,42725900,113200,113200,113200,113200,0
+20250327,181200,42725900,113200,113200,113200,113200,0
+20250327,181100,42725900,113200,113200,113200,113200,14
+20250327,181000,42725900,113200,113200,113200,113200,0
+20250327,180900,42725900,113200,113200,113200,113200,0
+20250327,180800,42725900,113200,113200,113200,113200,0
+20250327,180700,42725900,113200,113200,113200,113200,0
+20250327,180600,42725900,113200,113200,113200,113200,0
+20250327,180500,42725900,113200,113200,113200,113200,0
+20250327,180400,42725900,113200,113200,113200,113200,0
+20250327,180300,42725900,113200,113200,113200,113200,0
+20250327,180200,42725900,113200,113200,113200,113200,0
+20250327,180100,42725900,113200,113200,113200,113200,0
+20250327,180000,42725900,113200,113200,113200,113200,0
+20250327,175900,42725900,113200,113200,113200,113200,0
+20250327,175800,42725900,113200,113200,113200,113200,0
+20250327,175700,42725900,113200,113200,113200,113200,0
+20250327,175600,42725900,113200,113200,113200,113200,0
+20250327,175500,42725900,113200,113200,113200,113200,0
+20250327,175400,42725900,113200,113200,113200,113200,0
+20250327,175300,42725900,113200,113200,113200,113200,0
+20250327,175200,42725900,113200,113200,113200,113200,0
+20250327,175100,42725900,113200,113200,113200,113200,0
+20250327,175000,42725900,113200,113200,113200,113200,0
+20250327,174900,42725900,113200,113200,113200,113200,0
+20250327,174800,42725900,113200,113200,113200,113200,0
+20250327,174700,42725900,113200,113200,113200,113200,0
+20250327,174600,42725900,113200,113200,113200,113200,0
+20250327,174500,42725900,113200,113200,113200,113200,0
+20250327,174400,42725900,113200,113200,113200,113200,0
+20250327,174300,42725900,113200,113200,113200,113200,0
+20250327,174200,42725900,113200,113200,113200,113200,0
+20250327,174100,42725900,113200,113200,113200,113200,14
+20250327,174000,42725900,113200,113200,113200,113200,0
+20250327,173900,42725900,113200,113200,113200,113200,0
+20250327,173800,42725900,113200,113200,113200,113200,0
+20250327,173700,42725900,113200,113200,113200,113200,0
+20250327,173600,42725900,113200,113200,113200,113200,0
+20250327,173500,42725900,113200,113200,113200,113200,0
+20250327,173400,42725900,113200,113200,113200,113200,0
+20250327,173300,42725900,113200,113200,113200,113200,0
+20250327,173200,42725900,113200,113200,113200,113200,0
+20250327,173100,42725900,113200,113200,113200,113200,0
+20250327,173000,42725900,113200,113200,113200,113200,0
+20250327,172900,42725900,113200,113200,113200,113200,0
+20250327,172800,42725900,113200,113200,113200,113200,0
+20250327,172700,42725900,113200,113200,113200,113200,0
+20250327,172600,42725900,113200,113200,113200,113200,0
+20250327,172500,42725900,113200,113200,113200,113200,0
+20250327,172400,42725900,113200,113200,113200,113200,0
+20250327,172300,42725900,113200,113200,113200,113200,0
+20250327,172200,42725900,113200,113200,113200,113200,0
+20250327,172100,42725900,113200,113200,113200,113200,0
+20250327,172000,42725900,113200,113200,113200,113200,0
+20250327,171900,42725900,113200,113200,113200,113200,0
+20250327,171800,42725900,113200,113200,113200,113200,0
+20250327,171700,42725900,113200,113200,113200,113200,0
+20250327,171600,42725900,113200,113200,113200,113200,0
+20250327,171500,42725900,113200,113200,113200,113200,0
+20250327,171400,42725900,113200,113200,113200,113200,0
+20250327,171300,42725900,113200,113200,113200,113200,0
+20250327,171200,42725900,113200,113200,113200,113200,0
+20250327,171100,42725900,113200,113200,113200,113200,14
+20250327,171000,42725900,113200,113200,113200,113200,0
+20250327,170900,42725900,113200,113200,113200,113200,0
+20250327,170800,42725900,113200,113200,113200,113200,0
+20250327,170700,42725900,113200,113200,113200,113200,0
+20250327,170600,42725900,113200,113200,113200,113200,0
+20250327,170500,42725900,113200,113200,113200,113200,0
+20250327,170400,42725900,113200,113200,113200,113200,0
+20250327,170300,42725900,113200,113200,113200,113200,0
+20250327,170200,42725900,113200,113200,113200,113200,0
+20250327,170100,42725900,113200,113200,113200,113200,0
+20250327,170000,42725900,113200,113200,113200,113200,0
+20250327,165900,42725900,113200,113200,113200,113200,0
+20250327,165800,42725900,113200,113200,113200,113200,0
+20250327,165700,42725900,113200,113200,113200,113200,0
+20250327,165600,42725900,113200,113200,113200,113200,0
+20250327,165500,42725900,113200,113200,113200,113200,0
+20250327,165400,42725900,113200,113200,113200,113200,0
+20250327,165300,42725900,113200,113200,113200,113200,0
+20250327,165200,42725900,113200,113200,113200,113200,0
+20250327,165100,42725900,113200,113200,113200,113200,0
+20250327,165000,42725900,113200,113200,113200,113200,0
+20250327,164900,42725900,113200,113200,113200,113200,0
+20250327,164800,42725900,113200,113200,113200,113200,0
+20250327,164700,42725900,113200,113200,113200,113200,0
+20250327,164600,42725900,113200,113200,113200,113200,0
+20250327,164500,42725900,113200,113200,113200,113200,0
+20250327,164400,42725900,113200,113200,113200,113200,0
+20250327,164300,42725900,113200,113200,113200,113200,0
+20250327,164200,42725900,113200,113200,113200,113200,0
+20250327,164100,42725900,113200,113200,113200,113200,14
+20250327,164000,42725900,113200,113200,113200,113200,0
+20250327,163900,42725900,113200,113200,113200,113200,0
+20250327,163800,42725900,113200,113200,113200,113200,0
+20250327,163700,42725900,113200,113200,113200,113200,0
+20250327,163600,42725900,113200,113200,113200,113200,0
+20250327,163500,42725900,113200,113200,113200,113200,0
+20250327,163400,42725900,113200,113200,113200,113200,0
+20250327,163300,42725900,113200,113200,113200,113200,0
+20250327,163200,42725900,113200,113200,113200,113200,0
+20250327,163100,42725900,113200,113200,113200,113200,0
+20250327,163000,42725900,113200,113200,113200,113200,0
+20250327,162900,42725900,113200,113200,113200,113200,0
+20250327,162800,42725900,113200,113200,113200,113200,0
+20250327,162700,42725900,113200,113200,113200,113200,0
+20250327,162600,42725900,113200,113200,113200,113200,0
+20250327,162500,42725900,113200,113200,113200,113200,0
+20250327,162400,42725900,113200,113200,113200,113200,0
+20250327,162300,42725900,113200,113200,113200,113200,0
+20250327,162200,42725900,113200,113200,113200,113200,0
+20250327,162100,42725900,113200,113200,113200,113200,0
+20250327,162000,42725900,113200,113200,113200,113200,0
+20250327,161900,42725900,113200,113200,113200,113200,0
+20250327,161800,42725900,113200,113200,113200,113200,0
+20250327,161700,42725900,113200,113200,113200,113200,0
+20250327,161600,42725900,113200,113200,113200,113200,0
+20250327,161500,42725900,113200,113200,113200,113200,0
+20250327,161400,42725900,113200,113200,113200,113200,0
+20250327,161300,42725900,113200,113200,113200,113200,0
+20250327,161200,42725900,113200,113200,113200,113200,0
+20250327,161100,42725900,113200,113200,113200,113200,14
+20250327,161000,42725900,113200,113200,113200,113200,0
+20250327,160900,42725900,113200,113200,113200,113200,0
+20250327,160800,42725900,113200,113200,113200,113200,0
+20250327,160700,42725900,113200,113200,113200,113200,0
+20250327,160600,42725900,113200,113200,113200,113200,0
+20250327,160500,42725900,113200,113200,113200,113200,0
+20250327,160400,42725900,113200,113200,113200,113200,0
+20250327,160300,42725900,113200,113200,113200,113200,0
+20250327,160200,42725900,113200,113200,113200,113200,0
+20250327,160100,42725900,113200,113200,113200,113200,0
+20250327,160000,42725900,113200,113200,113200,113200,0
+20250327,155900,42725900,113200,113200,113200,113200,0
+20250327,155800,42725900,113200,113200,113200,113200,0
+20250327,155700,42725900,113200,113200,113200,113200,0
+20250327,155600,42725900,113200,113200,113200,113200,0
+20250327,155500,42725900,113200,113200,113200,113200,0
+20250327,155400,42725900,113200,113200,113200,113200,0
+20250327,155300,42725900,113200,113200,113200,113200,0
+20250327,155200,42725900,113200,113200,113200,113200,0
+20250327,155100,42725900,113200,113200,113200,113200,0
+20250327,155000,42725900,113200,113200,113200,113200,0
+20250327,154900,42725900,113200,113200,113200,113200,0
+20250327,154800,42725900,113200,113200,113200,113200,0
+20250327,154700,42725900,113200,113200,113200,113200,0
+20250327,154600,42725900,113200,113200,113200,113200,0
+20250327,154500,42725900,113200,113200,113200,113200,0
+20250327,154400,42725900,113200,113200,113200,113200,0
+20250327,154300,42725900,113200,113200,113200,113200,0
+20250327,154200,42725900,113200,113200,113200,113200,0
+20250327,154100,42725900,113200,113200,113200,113200,14
+20250327,154000,42725900,113200,113200,113200,113200,0
+20250327,153900,42725900,113200,113200,113200,113200,0
+20250327,153800,42725900,113200,113200,113200,113200,0
+20250327,153700,42725900,113200,113200,113200,113200,0
+20250327,153600,42725900,113200,113200,113200,113200,0
+20250327,153500,42725900,113200,113200,113200,113200,0
+20250327,153400,42725900,113200,113200,113200,113200,0
+20250327,153300,42725900,113200,113200,113200,113200,0
+20250327,153200,42725900,113200,113200,113200,113200,0
+20250327,153100,42725900,113200,113200,113200,113200,0
+20250327,153000,42725900,113200,113200,113200,113200,14
+20250327,152900,41141100,111800,111800,111800,111800,0
+20250327,152800,41141100,111800,111800,111800,111800,0
+20250327,152700,41141100,111800,111800,111800,111800,0
+20250327,152600,41141100,111800,111800,111800,111800,0
+20250327,152500,41141100,111800,111800,111800,111800,0
+20250327,152400,41141100,111800,111800,111800,111800,0
+20250327,152300,41141100,111800,111800,111800,111800,0
+20250327,152200,41141100,111800,111800,111800,111800,0
+20250327,152100,41141100,111800,111800,111800,111800,0
+20250327,152000,41141100,111800,111800,111800,111800,0
+20250327,151900,41141100,111800,111800,111800,111800,0
+20250327,151800,41141100,111800,111800,111800,111800,0
+20250327,151700,41141100,111800,111800,111800,111800,0
+20250327,151600,41141100,111800,111800,111800,111800,0
+20250327,151500,41141100,111800,111800,111800,111800,0
+20250327,151400,41141100,111800,111800,111800,111800,0
+20250327,151300,41141100,111800,111800,111800,111800,0
+20250327,151200,41141100,111800,111800,111800,111800,0
+20250327,151100,41141100,111800,111800,111800,111800,0
+20250327,151000,41141100,111800,111800,111800,111800,1
+20250327,150900,41029300,111800,111800,111800,111800,0
+20250327,150800,41029300,111800,111800,111800,111800,0
+20250327,150700,41029300,111800,111800,111800,111800,0
+20250327,150600,41029300,111800,111800,111800,111800,0
+20250327,150500,41029300,111800,111800,111800,111800,0
+20250327,150400,41029300,111800,111800,111800,111800,0
+20250327,150300,41029300,111800,111800,111800,111800,3
+20250327,150200,40693900,112200,112200,112200,112200,0
+20250327,150100,40693900,112200,112200,112200,112200,0
+20250327,150000,40693900,112200,112200,112200,112200,0
+20250327,145900,40693900,112200,112200,112200,112200,0
+20250327,145800,40693900,112200,112200,112200,112200,0
+20250327,145700,40693900,112200,112200,112200,112200,0
+20250327,145600,40693900,112200,112200,112200,112200,0
+20250327,145500,40693900,112200,112200,112200,112200,0
+20250327,145400,40693900,112200,112200,112200,112200,0
+20250327,145300,40693900,112200,112200,112200,112200,0
+20250327,145200,40693900,112200,112200,112200,112200,0
+20250327,145100,40693900,112200,112200,112200,112200,0
+20250327,145000,40693900,112200,112200,112200,112200,0
+20250327,144900,40693900,112200,112200,112200,112200,0
+20250327,144800,40693900,112200,112200,112200,112200,0
+20250327,144700,40693900,112200,112200,112200,112200,0
+20250327,144600,40693900,112200,112200,112200,112200,0
+20250327,144500,40693900,112200,112200,112200,112200,0
+20250327,144400,40693900,112200,112200,112200,112200,0
+20250327,144300,40693900,112200,112200,112200,112200,0
+20250327,144200,40693900,112200,112200,112200,112200,0
+20250327,144100,40693900,112200,112200,112200,112200,0
+20250327,144000,40693900,112200,112200,112200,112200,0
+20250327,143900,40693900,112200,112200,112200,112200,0
+20250327,143800,40693900,112200,112200,112200,112200,0
+20250327,143700,40693900,112200,112200,112200,112200,0
+20250327,143600,40693900,112200,112200,112200,112200,0
+20250327,143500,40693900,112200,112200,112200,112200,0
+20250327,143400,40693900,112200,112200,112200,112200,0
+20250327,143300,40693900,112200,112200,112200,112200,0
+20250327,143200,40693900,112200,112200,112200,112200,0
+20250327,143100,40693900,112200,112200,112200,112200,0
+20250327,143000,40693900,112200,112200,112200,112200,0
+20250327,142900,40693900,112200,112200,112200,112200,0
+20250327,142800,40693900,112200,112200,112200,112200,0
+20250327,142700,40693900,112200,112200,112200,112200,0
+20250327,142600,40693900,112200,112200,112200,112200,0
+20250327,142500,40693900,112200,112200,112200,112200,0
+20250327,142400,40693900,112200,112200,112200,112200,0
+20250327,142300,40693900,112200,112200,112200,112200,0
+20250327,142200,40693900,112200,112200,112200,112200,0
+20250327,142100,40693900,112200,112200,112200,112200,0
+20250327,142000,40693900,112200,112200,112200,112200,0
+20250327,141900,40693900,112200,112200,112200,112200,0
+20250327,141800,40693900,112200,112200,112200,112200,0
+20250327,141700,40693900,112200,112200,112200,112200,0
+20250327,141600,40693900,112200,112200,112200,112200,0
+20250327,141500,40693900,112200,112200,112200,112200,0
+20250327,141400,40693900,112200,112200,112200,112200,0
+20250327,141300,40693900,112200,112200,112200,112200,0
+20250327,141200,40693900,112200,112200,112200,112200,0
+20250327,141100,40693900,112200,112200,112200,112200,0
+20250327,141000,40693900,112200,112200,112200,112200,0
+20250327,140900,40693900,112200,112200,112200,112200,0
+20250327,140800,40693900,112200,112200,112200,112200,0
+20250327,140700,40693900,112200,112200,112200,112200,0
+20250327,140600,40693900,112200,112200,112200,112200,0
+20250327,140500,40693900,112200,112200,112200,112200,0
+20250327,140400,40693900,112200,112200,112200,112200,0
+20250327,140300,40693900,112200,112200,112200,112200,0
+20250327,140200,40693900,112200,112200,112200,112200,0
+20250327,140100,40693900,112200,112200,112200,112200,0
+20250327,140000,40693900,112200,112200,112200,112200,0
+20250327,135900,40693900,112200,112200,112200,112200,0
+20250327,135800,40693900,112200,112200,112200,112200,0
+20250327,135700,40693900,112200,112200,112200,112200,0
+20250327,135600,40693900,112200,112200,112200,112200,0
+20250327,135500,40693900,112200,112200,112200,112200,0
+20250327,135400,40693900,112200,112200,112200,112200,0
+20250327,135300,40693900,112200,112200,112200,112200,0
+20250327,135200,40693900,112200,112200,112200,112200,0
+20250327,135100,40693900,112200,112200,112200,112200,0
+20250327,135000,40693900,112200,112200,112200,112200,0
+20250327,134900,40693900,112200,112200,112200,112200,0
+20250327,134800,40693900,112200,112200,112200,112200,0
+20250327,134700,40693900,112200,112200,112200,112200,0
+20250327,134600,40693900,112200,112200,112200,112200,0
+20250327,134500,40693900,112200,112200,112200,112200,0
+20250327,134400,40693900,112200,112200,112200,112200,0
+20250327,134300,40693900,112200,112200,112200,112200,0
+20250327,134200,40693900,112200,112200,112200,112200,0
+20250327,134100,40693900,112200,112200,112200,112200,0
+20250327,134000,40693900,112200,112200,112200,112200,0
+20250327,133900,40693900,112200,112200,112200,112200,0
+20250327,133800,40693900,112200,112200,112200,112200,0
+20250327,133700,40693900,112200,112200,112200,112200,0
+20250327,133600,40693900,112200,112200,112200,112200,0
+20250327,133500,40693900,112200,112200,112200,112200,0
+20250327,133400,40693900,112200,112200,112200,112200,50
+20250327,133300,35083900,112200,112200,112200,112200,0
+20250327,133200,35083900,112200,112200,112200,112200,0
+20250327,133100,35083900,112200,112200,112200,112200,0
+20250327,133000,35083900,112200,112200,112200,112200,0
+20250327,132900,35083900,112200,112200,112200,112200,0
+20250327,132800,35083900,112200,112200,112200,112200,0
+20250327,132700,35083900,112200,112200,112200,112200,0
+20250327,132600,35083900,112200,112200,112200,112200,0
+20250327,132500,35083900,112200,112200,112200,112200,0
+20250327,132400,35083900,112200,112200,112200,112200,0
+20250327,132300,35083900,112200,112200,112200,112200,0
+20250327,132200,35083900,112200,112200,112200,112200,0
+20250327,132100,35083900,112200,112200,112200,112200,0
+20250327,132000,35083900,112200,112200,112200,112200,0
+20250327,131900,35083900,112200,112200,112200,112200,0
+20250327,131800,35083900,112200,112200,112200,112200,0
+20250327,131700,35083900,112200,112200,112200,112200,0
+20250327,131600,35083900,112200,112200,112200,112200,0
+20250327,131500,35083900,112200,112200,112200,112200,0
+20250327,131400,35083900,112200,112200,112200,112200,0
+20250327,131300,35083900,112200,112200,112200,112200,0
+20250327,131200,35083900,112200,112200,112200,112200,0
+20250327,131100,35083900,112200,112200,112200,112200,0
+20250327,131000,35083900,112200,112200,112200,112200,0
+20250327,130900,35083900,112200,112200,112200,112200,0
+20250327,130800,35083900,112200,112200,112200,112200,0
+20250327,130700,35083900,112200,112200,112200,112200,0
+20250327,130600,35083900,112200,112200,112200,112200,0
+20250327,130500,35083900,112200,112200,112200,112200,0
+20250327,130400,35083900,112200,112200,112200,112200,0
+20250327,130300,35083900,112200,112200,112200,112200,0
+20250327,130200,35083900,112200,112200,112200,112200,0
+20250327,130100,35083900,112200,112200,112200,112200,0
+20250327,130000,35083900,112200,112200,112200,112200,0
+20250327,125900,35083900,112200,112200,112200,112200,0
+20250327,125800,35083900,112200,112200,112200,112200,0
+20250327,125700,35083900,112200,112200,112200,112200,0
+20250327,125600,35083900,112200,112200,112200,112200,0
+20250327,125500,35083900,112200,112200,112200,112200,0
+20250327,125400,35083900,112200,112200,112200,112200,0
+20250327,125300,35083900,112200,112200,112200,112200,0
+20250327,125200,35083900,112200,112200,112200,112200,0
+20250327,125100,35083900,112200,112200,112200,112200,0
+20250327,125000,35083900,112200,112200,112200,112200,0
+20250327,124900,35083900,112200,112200,112200,112200,0
+20250327,124800,35083900,112200,112200,112200,112200,0
+20250327,124700,35083900,112200,112200,112200,112200,0
+20250327,124600,35083900,112200,112200,112200,112200,0
+20250327,124500,35083900,112200,112200,112200,112200,0
+20250327,124400,35083900,112200,112200,112200,112200,0
+20250327,124300,35083900,112200,112200,112200,112200,0
+20250327,124200,35083900,112200,112200,112200,112200,0
+20250327,124100,35083900,112200,112200,112200,112200,0
+20250327,124000,35083900,112200,112200,112200,112200,0
+20250327,123900,35083900,112200,112200,112200,112200,0
+20250327,123800,35083900,112200,112200,112200,112200,0
+20250327,123700,35083900,112200,112200,112200,112200,0
+20250327,123600,35083900,112200,112200,112200,112200,0
+20250327,123500,35083900,112200,112200,112200,112200,0
+20250327,123400,35083900,112200,112200,112200,112200,0
+20250327,123300,35083900,112200,112200,112200,112200,0
+20250327,123200,35083900,112200,112200,112200,112200,0
+20250327,123100,35083900,112200,112200,112200,112200,0
+20250327,123000,35083900,112200,112200,112200,112200,0
+20250327,122900,35083900,112200,112200,112200,112200,0
+20250327,122800,35083900,112200,112200,112200,112200,0
+20250327,122700,35083900,112200,112200,112200,112200,0
+20250327,122600,35083900,112200,112200,112200,112200,0
+20250327,122500,35083900,112200,112200,112200,112200,0
+20250327,122400,35083900,112200,112200,112200,112200,0
+20250327,122300,35083900,112200,112200,112200,112200,0
+20250327,122200,35083900,112200,112200,112200,112200,0
+20250327,122100,35083900,112200,112200,112200,112200,0
+20250327,122000,35083900,112200,112200,112200,112200,0
+20250327,121900,35083900,112200,112200,112200,112200,1
+20250327,121800,34971700,111800,111800,111800,111800,0
+20250327,121700,34971700,111800,111800,111800,111800,0
+20250327,121600,34971700,111800,111800,111800,111800,0
+20250327,121500,34971700,111800,111800,111800,111800,19
+20250327,121400,32847500,112200,112200,112200,112200,0
+20250327,121300,32847500,112200,112200,112200,112200,0
+20250327,121200,32847500,112200,112200,112200,112200,0
+20250327,121100,32847500,112200,112200,112200,112200,0
+20250327,121000,32847500,112200,112200,112200,112200,0
+20250327,120900,32847500,112200,112200,112200,112200,0
+20250327,120800,32847500,112200,112200,112200,112200,0
+20250327,120700,32847500,112200,112200,112200,112200,0
+20250327,120600,32847500,112200,112200,112200,112200,0
+20250327,120500,32847500,112200,112200,112200,112200,0
+20250327,120400,32847500,112200,112200,112200,112200,0
+20250327,120300,32847500,112200,112200,112200,112200,0
+20250327,120200,32847500,112200,112200,112200,112200,0
+20250327,120100,32847500,112200,112200,112200,112200,0
+20250327,120000,32847500,112200,112200,112200,112200,0
+20250327,115900,32847500,112200,112200,112200,112200,0
+20250327,115800,32847500,112200,112200,112200,112200,0
+20250327,115700,32847500,112200,112200,112200,112200,0
+20250327,115600,32847500,112200,112200,112200,112200,0
+20250327,115500,32847500,112200,112200,112200,112200,0
+20250327,115400,32847500,112200,112200,112200,112200,0
+20250327,115300,32847500,112200,112200,112200,112200,0
+20250327,115200,32847500,112200,112200,112200,112200,0
+20250327,115100,32847500,112200,112200,112200,112200,0
+20250327,115000,32847500,112200,112200,112200,112200,0
+20250327,114900,32847500,112200,112200,112200,112200,0
+20250327,114800,32847500,112200,112200,112200,112200,0
+20250327,114700,32847500,112200,112200,112200,112200,0
+20250327,114600,32847500,112200,112200,112200,112200,0
+20250327,114500,32847500,112200,112200,112200,112200,0
+20250327,114400,32847500,112200,112200,112200,112200,0
+20250327,114300,32847500,112200,112200,112200,112200,0
+20250327,114200,32847500,112200,112200,112200,112200,0
+20250327,114100,32847500,112200,112200,112200,112200,0
+20250327,114000,32847500,112200,112200,112200,112200,0
+20250327,113900,32847500,112200,112200,112200,112200,0
+20250327,113800,32847500,112200,112200,112200,112200,0
+20250327,113700,32847500,112200,112200,112200,112200,0
+20250327,113600,32847500,112200,112200,112200,112200,1
+20250327,113500,32735300,112200,112200,112200,112200,0
+20250327,113400,32735300,112200,112200,112200,112200,0
+20250327,113300,32735300,112200,112200,112200,112200,0
+20250327,113200,32735300,112200,112200,112200,112200,0
+20250327,113100,32735300,112200,112200,112200,112200,0
+20250327,113000,32735300,112200,112200,112200,112200,0
+20250327,112900,32735300,112200,112200,112200,112200,1
+20250327,112800,32623100,111900,111900,111900,111900,0
+20250327,112700,32623100,111900,111900,111900,111900,81
+20250327,112600,23559200,111900,111900,111900,111900,0
+20250327,112500,23559200,111900,111900,111900,111900,0
+20250327,112400,23559200,111900,111900,111900,111900,0
+20250327,112300,23559200,111900,111900,111900,111900,0
+20250327,112200,23559200,111900,111900,111900,111900,0
+20250327,112100,23559200,111900,111900,111900,111900,0
+20250327,112000,23559200,111900,111900,111900,111900,0
+20250327,111900,23559200,111900,111900,111900,111900,0
+20250327,111800,23559200,111900,111900,111900,111900,0
+20250327,111700,23559200,111900,111900,111900,111900,0
+20250327,111600,23559200,111900,111900,111900,111900,0
+20250327,111500,23559200,111900,111900,111900,111900,0
+20250327,111400,23559200,111900,111900,111900,111900,0
+20250327,111300,23559200,111900,111900,111900,111900,0
+20250327,111200,23559200,111900,111900,111900,111900,0
+20250327,111100,23559200,111900,111900,111900,111900,0
+20250327,111000,23559200,111900,111900,111900,111900,0
+20250327,110900,23559200,111900,111900,111900,111900,0
+20250327,110800,23559200,111900,111900,111900,111900,0
+20250327,110700,23559200,111900,111900,111900,111900,0
+20250327,110600,23559200,111900,111900,111900,111900,4
+20250327,110500,23111600,112200,112200,112200,112200,0
+20250327,110400,23111600,112200,112200,112200,112200,0
+20250327,110300,23111600,112200,112200,112200,112200,0
+20250327,110200,23111600,112200,112200,112200,112200,0
+20250327,110100,23111600,112200,112200,112200,112200,0
+20250327,110000,23111600,112200,112200,112200,112200,0
+20250327,105900,23111600,112200,112200,112200,112200,0
+20250327,105800,23111600,112200,112200,112200,112200,0
+20250327,105700,23111600,112200,112200,112200,112200,0
+20250327,105600,23111600,112200,112200,112200,112200,0
+20250327,105500,23111600,112200,112200,112200,112200,0
+20250327,105400,23111600,112200,112200,112200,112200,0
+20250327,105300,23111600,112200,112200,112200,112200,0
+20250327,105200,23111600,112200,112200,112200,112200,0
+20250327,105100,23111600,112200,112200,112200,112200,0
+20250327,105000,23111600,112200,112200,112200,112200,0
+20250327,104900,23111600,112200,112200,112200,112200,0
+20250327,104800,23111600,112200,112200,112200,112200,0
+20250327,104700,23111600,112200,112200,112200,112200,0
+20250327,104600,23111600,112200,112200,112200,112200,0
+20250327,104500,23111600,112200,112200,112200,112200,0
+20250327,104400,23111600,112200,112200,112200,112200,0
+20250327,104300,23111600,112200,112200,112200,112200,0
+20250327,104200,23111600,112200,112200,112200,112200,0
+20250327,104100,23111600,112200,112200,112200,112200,0
+20250327,104000,23111600,112200,112200,112200,112200,0
+20250327,103900,23111600,112200,112200,112200,112200,0
+20250327,103800,23111600,112200,112200,112200,112200,0
+20250327,103700,23111600,112200,112200,112200,112200,0
+20250327,103600,23111600,112200,112200,112200,112200,0
+20250327,103500,23111600,112200,112200,112200,112200,0
+20250327,103400,23111600,112200,112200,112200,112200,0
+20250327,103300,23111600,112200,112200,112200,112200,0
+20250327,103200,23111600,112200,112200,112200,112200,0
+20250327,103100,23111600,112200,112200,112200,112200,0
+20250327,103000,23111600,112200,112200,112200,112200,0
+20250327,102900,23111600,112200,112200,112200,112200,0
+20250327,102800,23111600,112200,112200,112200,112200,0
+20250327,102700,23111600,112200,112200,112200,112200,0
+20250327,102600,23111600,112200,112200,112200,112200,0
+20250327,102500,23111600,112200,112200,112200,112200,0
+20250327,102400,23111600,112200,112200,112200,112200,0
+20250327,102300,23111600,112200,112200,112200,112200,0
+20250327,102200,23111600,112200,112200,112200,112200,0
+20250327,102100,23111600,112200,112200,112200,112200,0
+20250327,102000,23111600,112200,112200,112200,112200,0
+20250327,101900,23111600,112200,112200,112200,112200,0
+20250327,101800,23111600,112200,112200,112200,112200,0
+20250327,101700,23111600,112200,112200,112200,112200,0
+20250327,101600,23111600,112200,112200,112200,112200,0
+20250327,101500,23111600,112200,112200,112200,112200,0
+20250327,101400,23111600,112200,112200,112200,112200,0
+20250327,101300,23111600,112200,112200,112200,112200,0
+20250327,101200,23111600,112200,112200,112200,112200,0
+20250327,101100,23111600,112200,112200,112200,112200,1
+20250327,101000,22999400,111900,112000,112000,111900,10
+20250327,100900,21880100,112200,112200,112200,112200,0
+20250327,100800,21880100,112200,112200,112200,112200,0
+20250327,100700,21880100,112200,112200,112200,112200,0
+20250327,100600,21880100,112200,112200,112200,112200,0
+20250327,100500,21880100,112200,112200,112200,112200,0
+20250327,100400,21880100,112200,112200,112200,112200,0
+20250327,100300,21880100,112200,112200,112200,112200,0
+20250327,100200,21880100,112200,112200,112200,112200,0
+20250327,100100,21880100,112200,112200,112200,112200,0
+20250327,100000,21880100,112200,112200,112200,112200,1
+20250327,095900,21767900,112200,112200,112200,112200,0
+20250327,095800,21767900,112200,112200,112200,112200,0
+20250327,095700,21767900,112200,112200,112200,112200,0
+20250327,095600,21767900,112200,112200,112200,112200,0
+20250327,095500,21767900,112200,112200,112200,112200,0
+20250327,095400,21767900,112200,112200,112200,112200,0
+20250327,095300,21767900,112200,112200,112200,112200,0
+20250327,095200,21767900,112200,112200,112200,112200,0
+20250327,095100,21767900,112200,112200,112200,112200,0
+20250327,095000,21767900,112200,112200,112200,112200,0
+20250327,094900,21767900,112200,112200,112200,112200,1
+20250327,094800,21655700,111800,111800,111800,111800,0
+20250327,094700,21655700,111800,112600,112600,111800,101
+20250327,094600,10346100,112400,112400,112400,112400,0
+20250327,094500,10346100,112400,112400,112400,112400,0
+20250327,094400,10346100,112400,112700,112700,112400,90
+20250327,094300,226400,113200,113200,113200,113200,0
+20250327,094200,226400,113200,113200,113200,113200,0
+20250327,094100,226400,113200,113200,113200,113200,0
+20250327,094000,226400,113200,113200,113200,113200,0
+20250327,093900,226400,113200,113200,113200,113200,0
+20250327,093800,226400,113200,113200,113200,113200,0
+20250327,093700,226400,113200,113200,113200,113200,0
+20250327,093600,226400,113200,113200,113200,113200,0
+20250327,093500,226400,113200,113200,113200,113200,0
+20250327,093400,226400,113200,113200,113200,113200,0
+20250327,093300,226400,113200,113200,113200,113200,0
+20250327,093200,226400,113200,113200,113200,113200,0
+20250327,093100,226400,113200,113200,113200,113200,1
+20250327,093000,113200,113200,113200,113200,113200,0
+20250327,092900,113200,113200,113200,113200,113200,0
+20250327,092800,113200,113200,113200,113200,113200,0
+20250327,092700,113200,113200,113200,113200,113200,0
+20250327,092600,113200,113200,113200,113200,113200,0
+20250327,092500,113200,113200,113200,113200,113200,0
+20250327,092400,113200,113200,113200,113200,113200,0
+20250327,092300,113200,113200,113200,113200,113200,0
+20250327,092200,113200,113200,113200,113200,113200,0
+20250327,092100,113200,113200,113200,113200,113200,0
+20250327,092000,113200,113200,113200,113200,113200,0
+20250327,091900,113200,113200,113200,113200,113200,0
+20250327,091800,113200,113200,113200,113200,113200,0
+20250327,091700,113200,113200,113200,113200,113200,0
+20250327,091600,113200,113200,113200,113200,113200,0
+20250327,091500,113200,113200,113200,113200,113200,0
+20250327,091400,113200,113200,113200,113200,113200,0
+20250327,091300,113200,113200,113200,113200,113200,0
+20250327,091200,113200,113200,113200,113200,113200,0
+20250327,091100,113200,113200,113200,113200,113200,0
+20250327,091000,113200,113200,113200,113200,113200,0
+20250327,090900,113200,113200,113200,113200,113200,0
+20250327,090800,113200,113200,113200,113200,113200,0
+20250327,090700,113200,113200,113200,113200,113200,0
+20250327,090600,113200,113200,113200,113200,113200,0
+20250327,090500,113200,113200,113200,113200,113200,0
+20250327,090400,113200,113200,113200,113200,113200,0
+20250327,090300,113200,113200,113200,113200,113200,0
+20250327,090200,113200,113200,113200,113200,113200,0
+20250327,090100,113200,113200,113200,113200,113200,0
+20250327,090000,113200,113200,113200,113200,113200,1

003830/min/candle-20250328.csv

@@ -0,0 +1,583 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,184100,46995700,111600,111600,111600,111600,17
+20250328,184000,46995700,111600,111600,111600,111600,0
+20250328,183900,46995700,111600,111600,111600,111600,0
+20250328,183800,46995700,111600,111600,111600,111600,0
+20250328,183700,46995700,111600,111600,111600,111600,0
+20250328,183600,46995700,111600,111600,111600,111600,0
+20250328,183500,46995700,111600,111600,111600,111600,0
+20250328,183400,46995700,111600,111600,111600,111600,0
+20250328,183300,46995700,111600,111600,111600,111600,0
+20250328,183200,46995700,111600,111600,111600,111600,0
+20250328,183100,46995700,111600,111600,111600,111600,0
+20250328,183000,46995700,111600,111600,111600,111600,0
+20250328,182900,46995700,111600,111600,111600,111600,0
+20250328,182800,46995700,111600,111600,111600,111600,0
+20250328,182700,46995700,111600,111600,111600,111600,0
+20250328,182600,46995700,111600,111600,111600,111600,0
+20250328,182500,46995700,111600,111600,111600,111600,0
+20250328,182400,46995700,111600,111600,111600,111600,0
+20250328,182300,46995700,111600,111600,111600,111600,0
+20250328,182200,46995700,111600,111600,111600,111600,0
+20250328,182100,46995700,111600,111600,111600,111600,0
+20250328,182000,46995700,111600,111600,111600,111600,0
+20250328,181900,46995700,111600,111600,111600,111600,0
+20250328,181800,46995700,111600,111600,111600,111600,0
+20250328,181700,46995700,111600,111600,111600,111600,0
+20250328,181600,46995700,111600,111600,111600,111600,0
+20250328,181500,46995700,111600,111600,111600,111600,0
+20250328,181400,46995700,111600,111600,111600,111600,0
+20250328,181300,46995700,111600,111600,111600,111600,0
+20250328,181200,46995700,111600,111600,111600,111600,0
+20250328,181100,46995700,111600,111600,111600,111600,17
+20250328,181000,46995700,111600,111600,111600,111600,0
+20250328,180900,46995700,111600,111600,111600,111600,0
+20250328,180800,46995700,111600,111600,111600,111600,0
+20250328,180700,46995700,111600,111600,111600,111600,0
+20250328,180600,46995700,111600,111600,111600,111600,0
+20250328,180500,46995700,111600,111600,111600,111600,0
+20250328,180400,46995700,111600,111600,111600,111600,0
+20250328,180300,46995700,111600,111600,111600,111600,0
+20250328,180200,46995700,111600,111600,111600,111600,0
+20250328,180100,46995700,111600,111600,111600,111600,0
+20250328,180000,46995700,111600,111600,111600,111600,0
+20250328,175900,46995700,111600,111600,111600,111600,0
+20250328,175800,46995700,111600,111600,111600,111600,0
+20250328,175700,46995700,111600,111600,111600,111600,0
+20250328,175600,46995700,111600,111600,111600,111600,0
+20250328,175500,46995700,111600,111600,111600,111600,0
+20250328,175400,46995700,111600,111600,111600,111600,0
+20250328,175300,46995700,111600,111600,111600,111600,0
+20250328,175200,46995700,111600,111600,111600,111600,0
+20250328,175100,46995700,111600,111600,111600,111600,0
+20250328,175000,46995700,111600,111600,111600,111600,0
+20250328,174900,46995700,111600,111600,111600,111600,0
+20250328,174800,46995700,111600,111600,111600,111600,0
+20250328,174700,46995700,111600,111600,111600,111600,0
+20250328,174600,46995700,111600,111600,111600,111600,0
+20250328,174500,46995700,111600,111600,111600,111600,0
+20250328,174400,46995700,111600,111600,111600,111600,0
+20250328,174300,46995700,111600,111600,111600,111600,0
+20250328,174200,46995700,111600,111600,111600,111600,0
+20250328,174100,46995700,111600,111600,111600,111600,17
+20250328,174000,46995700,111600,111600,111600,111600,0
+20250328,173900,46995700,111600,111600,111600,111600,0
+20250328,173800,46995700,111600,111600,111600,111600,0
+20250328,173700,46995700,111600,111600,111600,111600,0
+20250328,173600,46995700,111600,111600,111600,111600,0
+20250328,173500,46995700,111600,111600,111600,111600,0
+20250328,173400,46995700,111600,111600,111600,111600,0
+20250328,173300,46995700,111600,111600,111600,111600,0
+20250328,173200,46995700,111600,111600,111600,111600,0
+20250328,173100,46995700,111600,111600,111600,111600,0
+20250328,173000,46995700,111600,111600,111600,111600,0
+20250328,172900,46995700,111600,111600,111600,111600,0
+20250328,172800,46995700,111600,111600,111600,111600,0
+20250328,172700,46995700,111600,111600,111600,111600,0
+20250328,172600,46995700,111600,111600,111600,111600,0
+20250328,172500,46995700,111600,111600,111600,111600,0
+20250328,172400,46995700,111600,111600,111600,111600,0
+20250328,172300,46995700,111600,111600,111600,111600,0
+20250328,172200,46995700,111600,111600,111600,111600,0
+20250328,172100,46995700,111600,111600,111600,111600,0
+20250328,172000,46995700,111600,111600,111600,111600,0
+20250328,171900,46995700,111600,111600,111600,111600,0
+20250328,171800,46995700,111600,111600,111600,111600,0
+20250328,171700,46995700,111600,111600,111600,111600,0
+20250328,171600,46995700,111600,111600,111600,111600,0
+20250328,171500,46995700,111600,111600,111600,111600,0
+20250328,171400,46995700,111600,111600,111600,111600,0
+20250328,171300,46995700,111600,111600,111600,111600,0
+20250328,171200,46995700,111600,111600,111600,111600,0
+20250328,171100,46995700,111600,111600,111600,111600,17
+20250328,171000,46995700,111600,111600,111600,111600,0
+20250328,170900,46995700,111600,111600,111600,111600,0
+20250328,170800,46995700,111600,111600,111600,111600,0
+20250328,170700,46995700,111600,111600,111600,111600,0
+20250328,170600,46995700,111600,111600,111600,111600,0
+20250328,170500,46995700,111600,111600,111600,111600,0
+20250328,170400,46995700,111600,111600,111600,111600,0
+20250328,170300,46995700,111600,111600,111600,111600,0
+20250328,170200,46995700,111600,111600,111600,111600,0
+20250328,170100,46995700,111600,111600,111600,111600,0
+20250328,170000,46995700,111600,111600,111600,111600,0
+20250328,165900,46995700,111600,111600,111600,111600,0
+20250328,165800,46995700,111600,111600,111600,111600,0
+20250328,165700,46995700,111600,111600,111600,111600,0
+20250328,165600,46995700,111600,111600,111600,111600,0
+20250328,165500,46995700,111600,111600,111600,111600,0
+20250328,165400,46995700,111600,111600,111600,111600,0
+20250328,165300,46995700,111600,111600,111600,111600,0
+20250328,165200,46995700,111600,111600,111600,111600,0
+20250328,165100,46995700,111600,111600,111600,111600,0
+20250328,165000,46995700,111600,111600,111600,111600,0
+20250328,164900,46995700,111600,111600,111600,111600,0
+20250328,164800,46995700,111600,111600,111600,111600,0
+20250328,164700,46995700,111600,111600,111600,111600,0
+20250328,164600,46995700,111600,111600,111600,111600,0
+20250328,164500,46995700,111600,111600,111600,111600,0
+20250328,164400,46995700,111600,111600,111600,111600,0
+20250328,164300,46995700,111600,111600,111600,111600,0
+20250328,164200,46995700,111600,111600,111600,111600,0
+20250328,164100,46995700,111600,111600,111600,111600,17
+20250328,164000,46995700,111600,111600,111600,111600,0
+20250328,163900,46995700,111600,111600,111600,111600,0
+20250328,163800,46995700,111600,111600,111600,111600,0
+20250328,163700,46995700,111600,111600,111600,111600,0
+20250328,163600,46995700,111600,111600,111600,111600,0
+20250328,163500,46995700,111600,111600,111600,111600,0
+20250328,163400,46995700,111600,111600,111600,111600,0
+20250328,163300,46995700,111600,111600,111600,111600,0
+20250328,163200,46995700,111600,111600,111600,111600,0
+20250328,163100,46995700,111600,111600,111600,111600,0
+20250328,163000,46995700,111600,111600,111600,111600,0
+20250328,162900,46995700,111600,111600,111600,111600,0
+20250328,162800,46995700,111600,111600,111600,111600,0
+20250328,162700,46995700,111600,111600,111600,111600,0
+20250328,162600,46995700,111600,111600,111600,111600,0
+20250328,162500,46995700,111600,111600,111600,111600,0
+20250328,162400,46995700,111600,111600,111600,111600,0
+20250328,162300,46995700,111600,111600,111600,111600,0
+20250328,162200,46995700,111600,111600,111600,111600,0
+20250328,162100,46995700,111600,111600,111600,111600,0
+20250328,162000,46995700,111600,111600,111600,111600,0
+20250328,161900,46995700,111600,111600,111600,111600,0
+20250328,161800,46995700,111600,111600,111600,111600,0
+20250328,161700,46995700,111600,111600,111600,111600,0
+20250328,161600,46995700,111600,111600,111600,111600,0
+20250328,161500,46995700,111600,111600,111600,111600,0
+20250328,161400,46995700,111600,111600,111600,111600,0
+20250328,161300,46995700,111600,111600,111600,111600,0
+20250328,161200,46995700,111600,111600,111600,111600,0
+20250328,161100,46995700,111600,111600,111600,111600,17
+20250328,161000,46995700,111600,111600,111600,111600,0
+20250328,160900,46995700,111600,111600,111600,111600,0
+20250328,160800,46995700,111600,111600,111600,111600,0
+20250328,160700,46995700,111600,111600,111600,111600,0
+20250328,160600,46995700,111600,111600,111600,111600,0
+20250328,160500,46995700,111600,111600,111600,111600,0
+20250328,160400,46995700,111600,111600,111600,111600,0
+20250328,160300,46995700,111600,111600,111600,111600,0
+20250328,160200,46995700,111600,111600,111600,111600,0
+20250328,160100,46995700,111600,111600,111600,111600,0
+20250328,160000,46995700,111600,111600,111600,111600,0
+20250328,155900,46995700,111600,111600,111600,111600,0
+20250328,155800,46995700,111600,111600,111600,111600,0
+20250328,155700,46995700,111600,111600,111600,111600,0
+20250328,155600,46995700,111600,111600,111600,111600,0
+20250328,155500,46995700,111600,111600,111600,111600,0
+20250328,155400,46995700,111600,111600,111600,111600,0
+20250328,155300,46995700,111600,111600,111600,111600,0
+20250328,155200,46995700,111600,111600,111600,111600,0
+20250328,155100,46995700,111600,111600,111600,111600,0
+20250328,155000,46995700,111600,111600,111600,111600,0
+20250328,154900,46995700,111600,111600,111600,111600,0
+20250328,154800,46995700,111600,111600,111600,111600,0
+20250328,154700,46995700,111600,111600,111600,111600,0
+20250328,154600,46995700,111600,111600,111600,111600,0
+20250328,154500,46995700,111600,111600,111600,111600,0
+20250328,154400,46995700,111600,111600,111600,111600,0
+20250328,154300,46995700,111600,111600,111600,111600,0
+20250328,154200,46995700,111600,111600,111600,111600,0
+20250328,154100,46995700,111600,111600,111600,111600,17
+20250328,154000,46995700,111600,111600,111600,111600,0
+20250328,153900,46995700,111600,111600,111600,111600,0
+20250328,153800,46995700,111600,111600,111600,111600,0
+20250328,153700,46995700,111600,111600,111600,111600,0
+20250328,153600,46995700,111600,111600,111600,111600,0
+20250328,153500,46995700,111600,111600,111600,111600,0
+20250328,153400,46995700,111600,111600,111600,111600,0
+20250328,153300,46995700,111600,111600,111600,111600,0
+20250328,153200,46995700,111600,111600,111600,111600,0
+20250328,153100,46995700,111600,111600,111600,111600,0
+20250328,153000,46995700,111600,111600,111600,111600,17
+20250328,152900,45098500,111000,111000,111000,111000,0
+20250328,152800,45098500,111000,111000,111000,111000,0
+20250328,152700,45098500,111000,111000,111000,111000,0
+20250328,152600,45098500,111000,111000,111000,111000,0
+20250328,152500,45098500,111000,111000,111000,111000,0
+20250328,152400,45098500,111000,111000,111000,111000,0
+20250328,152300,45098500,111000,111000,111000,111000,0
+20250328,152200,45098500,111000,111000,111000,111000,0
+20250328,152100,45098500,111000,111000,111000,111000,0
+20250328,152000,45098500,111000,111000,111000,111000,0
+20250328,151900,45098500,111000,111000,111000,111000,1
+20250328,151800,44987500,112000,112000,112000,112000,0
+20250328,151700,44987500,112000,112000,112000,112000,0
+20250328,151600,44987500,112000,112000,112000,112000,0
+20250328,151500,44987500,112000,112000,112000,112000,0
+20250328,151400,44987500,112000,112000,112000,112000,0
+20250328,151300,44987500,112000,112000,112000,112000,0
+20250328,151200,44987500,112000,111100,112000,111100,40
+20250328,151100,40542600,111100,111100,111100,111100,0
+20250328,151000,40542600,111100,111100,111100,111100,1
+20250328,150900,40431500,112000,112000,112000,112000,0
+20250328,150800,40431500,112000,112000,112000,112000,0
+20250328,150700,40431500,112000,112000,112000,112000,0
+20250328,150600,40431500,112000,112000,112000,112000,0
+20250328,150500,40431500,112000,112000,112000,112000,0
+20250328,150400,40431500,112000,112000,112000,112000,0
+20250328,150300,40431500,112000,112000,112000,112000,0
+20250328,150200,40431500,112000,112000,112000,112000,0
+20250328,150100,40431500,112000,112000,112000,112000,0
+20250328,150000,40431500,112000,112000,112000,112000,1
+20250328,145900,40319500,112000,112000,112000,112000,0
+20250328,145800,40319500,112000,112000,112000,112000,2
+20250328,145700,40095500,111000,111000,111000,111000,0
+20250328,145600,40095500,111000,111000,111000,111000,0
+20250328,145500,40095500,111000,111000,111000,111000,0
+20250328,145400,40095500,111000,111000,111000,111000,0
+20250328,145300,40095500,111000,111000,111000,111000,1
+20250328,145200,39984500,112000,112000,112000,112000,0
+20250328,145100,39984500,112000,112000,112000,112000,1
+20250328,145000,39872500,112000,112000,112000,112000,0
+20250328,144900,39872500,112000,112000,112000,112000,0
+20250328,144800,39872500,112000,112000,112000,112000,0
+20250328,144700,39872500,112000,112000,112000,112000,0
+20250328,144600,39872500,112000,112000,112000,112000,0
+20250328,144500,39872500,112000,112000,112000,112000,0
+20250328,144400,39872500,112000,112000,112000,112000,0
+20250328,144300,39872500,112000,112000,112000,112000,0
+20250328,144200,39872500,112000,112000,112000,112000,0
+20250328,144100,39872500,112000,112000,112000,112000,0
+20250328,144000,39872500,112000,112000,112000,112000,0
+20250328,143900,39872500,112000,112000,112000,112000,0
+20250328,143800,39872500,112000,112000,112000,112000,0
+20250328,143700,39872500,112000,112000,112000,112000,0
+20250328,143600,39872500,112000,112000,112000,112000,0
+20250328,143500,39872500,112000,112000,112000,112000,0
+20250328,143400,39872500,112000,112000,112000,112000,0
+20250328,143300,39872500,112000,112000,112000,112000,0
+20250328,143200,39872500,112000,112000,112000,112000,0
+20250328,143100,39872500,112000,112000,112000,112000,0
+20250328,143000,39872500,112000,112000,112000,112000,0
+20250328,142900,39872500,112000,112000,112000,112000,0
+20250328,142800,39872500,112000,112000,112000,112000,0
+20250328,142700,39872500,112000,112000,112000,112000,0
+20250328,142600,39872500,112000,112000,112000,112000,0
+20250328,142500,39872500,112000,112000,112000,112000,0
+20250328,142400,39872500,112000,112000,112000,112000,0
+20250328,142300,39872500,112000,112000,112000,112000,0
+20250328,142200,39872500,112000,112000,112000,112000,0
+20250328,142100,39872500,112000,112000,112000,112000,0
+20250328,142000,39872500,112000,112000,112000,112000,0
+20250328,141900,39872500,112000,112000,112000,112000,0
+20250328,141800,39872500,112000,112000,112000,112000,0
+20250328,141700,39872500,112000,112000,112000,112000,0
+20250328,141600,39872500,112000,112000,112000,112000,0
+20250328,141500,39872500,112000,112000,112000,112000,0
+20250328,141400,39872500,112000,112000,112000,112000,0
+20250328,141300,39872500,112000,112000,112000,112000,0
+20250328,141200,39872500,112000,112000,112000,112000,0
+20250328,141100,39872500,112000,112000,112000,112000,0
+20250328,141000,39872500,112000,112000,112000,112000,0
+20250328,140900,39872500,112000,112000,112000,112000,0
+20250328,140800,39872500,112000,112000,112000,112000,0
+20250328,140700,39872500,112000,112000,112000,112000,0
+20250328,140600,39872500,112000,112000,112000,112000,0
+20250328,140500,39872500,112000,112000,112000,112000,0
+20250328,140400,39872500,112000,112000,112000,112000,0
+20250328,140300,39872500,112000,112000,112000,112000,0
+20250328,140200,39872500,112000,112000,112000,112000,0
+20250328,140100,39872500,112000,112000,112000,112000,0
+20250328,140000,39872500,112000,112000,112000,112000,0
+20250328,135900,39872500,112000,112000,112000,112000,0
+20250328,135800,39872500,112000,112000,112000,112000,0
+20250328,135700,39872500,112000,112000,112000,112000,0
+20250328,135600,39872500,112000,112000,112000,112000,0
+20250328,135500,39872500,112000,112000,112000,112000,0
+20250328,135400,39872500,112000,112000,112000,112000,0
+20250328,135300,39872500,112000,112000,112000,112000,0
+20250328,135200,39872500,112000,112000,112000,112000,0
+20250328,135100,39872500,112000,112000,112000,112000,0
+20250328,135000,39872500,112000,112000,112000,112000,0
+20250328,134900,39872500,112000,112000,112000,112000,0
+20250328,134800,39872500,112000,112000,112000,112000,0
+20250328,134700,39872500,112000,112000,112000,112000,0
+20250328,134600,39872500,112000,112000,112000,112000,0
+20250328,134500,39872500,112000,112000,112000,112000,0
+20250328,134400,39872500,112000,112000,112000,112000,0
+20250328,134300,39872500,112000,112000,112000,112000,0
+20250328,134200,39872500,112000,112000,112000,112000,0
+20250328,134100,39872500,112000,112000,112000,112000,0
+20250328,134000,39872500,112000,112000,112000,112000,0
+20250328,133900,39872500,112000,112000,112000,112000,0
+20250328,133800,39872500,112000,112000,112000,112000,0
+20250328,133700,39872500,112000,112000,112000,112000,0
+20250328,133600,39872500,112000,112000,112000,112000,0
+20250328,133500,39872500,112000,112000,112000,112000,0
+20250328,133400,39872500,112000,112000,112000,112000,0
+20250328,133300,39872500,112000,112000,112000,112000,0
+20250328,133200,39872500,112000,112000,112000,112000,0
+20250328,133100,39872500,112000,112000,112000,112000,1
+20250328,133000,39760500,111400,112200,112200,111400,205
+20250328,132900,16878300,112500,112500,112500,112500,0
+20250328,132800,16878300,112500,112500,112500,112500,0
+20250328,132700,16878300,112500,112500,112500,112500,0
+20250328,132600,16878300,112500,112500,112500,112500,0
+20250328,132500,16878300,112500,112500,112500,112500,0
+20250328,132400,16878300,112500,112500,112500,112500,0
+20250328,132300,16878300,112500,112500,112500,112500,0
+20250328,132200,16878300,112500,112500,112500,112500,0
+20250328,132100,16878300,112500,112500,112500,112500,0
+20250328,132000,16878300,112500,112500,112500,112500,0
+20250328,131900,16878300,112500,112500,112500,112500,0
+20250328,131800,16878300,112500,112500,112500,112500,0
+20250328,131700,16878300,112500,112500,112500,112500,0
+20250328,131600,16878300,112500,112500,112500,112500,0
+20250328,131500,16878300,112500,112500,112500,112500,0
+20250328,131400,16878300,112500,112500,112500,112500,0
+20250328,131300,16878300,112500,112500,112500,112500,0
+20250328,131200,16878300,112500,112500,112500,112500,0
+20250328,131100,16878300,112500,112500,112500,112500,0
+20250328,131000,16878300,112500,112500,112500,112500,0
+20250328,130900,16878300,112500,112500,112500,112500,0
+20250328,130800,16878300,112500,112500,112500,112500,0
+20250328,130700,16878300,112500,112500,112500,112500,0
+20250328,130600,16878300,112500,112500,112500,112500,0
+20250328,130500,16878300,112500,112500,112500,112500,0
+20250328,130400,16878300,112500,112500,112500,112500,0
+20250328,130300,16878300,112500,112500,112500,112500,0
+20250328,130200,16878300,112500,112500,112500,112500,0
+20250328,130100,16878300,112500,112500,112500,112500,0
+20250328,130000,16878300,112500,112500,112500,112500,0
+20250328,125900,16878300,112500,112500,112500,112500,0
+20250328,125800,16878300,112500,112500,112500,112500,0
+20250328,125700,16878300,112500,112500,112500,112500,0
+20250328,125600,16878300,112500,112500,112500,112500,0
+20250328,125500,16878300,112500,112500,112500,112500,0
+20250328,125400,16878300,112500,112500,112500,112500,0
+20250328,125300,16878300,112500,112500,112500,112500,0
+20250328,125200,16878300,112500,112500,112500,112500,0
+20250328,125100,16878300,112500,112500,112500,112500,0
+20250328,125000,16878300,112500,112500,112500,112500,0
+20250328,124900,16878300,112500,112500,112500,112500,0
+20250328,124800,16878300,112500,112500,112500,112500,0
+20250328,124700,16878300,112500,112500,112500,112500,0
+20250328,124600,16878300,112500,112500,112500,112500,0
+20250328,124500,16878300,112500,112500,112500,112500,0
+20250328,124400,16878300,112500,112200,112500,112200,3
+20250328,124300,16541400,112500,112500,112500,112500,0
+20250328,124200,16541400,112500,112500,112500,112500,0
+20250328,124100,16541400,112500,112500,112500,112500,1
+20250328,124000,16428900,112300,112300,112300,112300,0
+20250328,123900,16428900,112300,112300,112300,112300,0
+20250328,123800,16428900,112300,112300,112300,112300,0
+20250328,123700,16428900,112300,112300,112300,112300,0
+20250328,123600,16428900,112300,112300,112300,112300,0
+20250328,123500,16428900,112300,112300,112300,112300,0
+20250328,123400,16428900,112300,112300,112300,112300,0
+20250328,123300,16428900,112300,112300,112300,112300,0
+20250328,123200,16428900,112300,112300,112300,112300,0
+20250328,123100,16428900,112300,112300,112300,112300,0
+20250328,123000,16428900,112300,112500,112500,112300,100
+20250328,122900,5195100,113200,113200,113200,113200,0
+20250328,122800,5195100,113200,113200,113200,113200,0
+20250328,122700,5195100,113200,113200,113200,113200,0
+20250328,122600,5195100,113200,113200,113200,113200,0
+20250328,122500,5195100,113200,113200,113200,113200,0
+20250328,122400,5195100,113200,113200,113200,113200,0
+20250328,122300,5195100,113200,113200,113200,113200,0
+20250328,122200,5195100,113200,113200,113200,113200,0
+20250328,122100,5195100,113200,113200,113200,113200,0
+20250328,122000,5195100,113200,113200,113200,113200,0
+20250328,121900,5195100,113200,113200,113200,113200,0
+20250328,121800,5195100,113200,113200,113200,113200,0
+20250328,121700,5195100,113200,113200,113200,113200,0
+20250328,121600,5195100,113200,113200,113200,113200,0
+20250328,121500,5195100,113200,113200,113200,113200,0
+20250328,121400,5195100,113200,113200,113200,113200,0
+20250328,121300,5195100,113200,113200,113200,113200,0
+20250328,121200,5195100,113200,113200,113200,113200,0
+20250328,121100,5195100,113200,113200,113200,113200,0
+20250328,121000,5195100,113200,113200,113200,113200,0
+20250328,120900,5195100,113200,113200,113200,113200,0
+20250328,120800,5195100,113200,113200,113200,113200,0
+20250328,120700,5195100,113200,113200,113200,113200,0
+20250328,120600,5195100,113200,113200,113200,113200,0
+20250328,120500,5195100,113200,113200,113200,113200,0
+20250328,120400,5195100,113200,113200,113200,113200,0
+20250328,120300,5195100,113200,113200,113200,113200,0
+20250328,120200,5195100,113200,113200,113200,113200,0
+20250328,120100,5195100,113200,113200,113200,113200,0
+20250328,120000,5195100,113200,113200,113200,113200,0
+20250328,115900,5195100,113200,113200,113200,113200,0
+20250328,115800,5195100,113200,113200,113200,113200,0
+20250328,115700,5195100,113200,113200,113200,113200,0
+20250328,115600,5195100,113200,113200,113200,113200,0
+20250328,115500,5195100,113200,113200,113200,113200,0
+20250328,115400,5195100,113200,113200,113200,113200,0
+20250328,115300,5195100,113200,113200,113200,113200,0
+20250328,115200,5195100,113200,113200,113200,113200,0
+20250328,115100,5195100,113200,113200,113200,113200,0
+20250328,115000,5195100,113200,113200,113200,113200,0
+20250328,114900,5195100,113200,113200,113200,113200,0
+20250328,114800,5195100,113200,113200,113200,113200,0
+20250328,114700,5195100,113200,113200,113200,113200,0
+20250328,114600,5195100,113200,113200,113200,113200,0
+20250328,114500,5195100,113200,113200,113200,113200,0
+20250328,114400,5195100,113200,113200,113200,113200,0
+20250328,114300,5195100,113200,113200,113200,113200,0
+20250328,114200,5195100,113200,113200,113200,113200,0
+20250328,114100,5195100,113200,113200,113200,113200,0
+20250328,114000,5195100,113200,113200,113200,113200,0
+20250328,113900,5195100,113200,113200,113200,113200,0
+20250328,113800,5195100,113200,113200,113200,113200,0
+20250328,113700,5195100,113200,113200,113200,113200,0
+20250328,113600,5195100,113200,113200,113200,113200,0
+20250328,113500,5195100,113200,113200,113200,113200,0
+20250328,113400,5195100,113200,113200,113200,113200,0
+20250328,113300,5195100,113200,113200,113200,113200,0
+20250328,113200,5195100,113200,113200,113200,113200,0
+20250328,113100,5195100,113200,113200,113200,113200,0
+20250328,113000,5195100,113200,113200,113200,113200,0
+20250328,112900,5195100,113200,113200,113200,113200,0
+20250328,112800,5195100,113200,113200,113200,113200,0
+20250328,112700,5195100,113200,113200,113200,113200,0
+20250328,112600,5195100,113200,113200,113200,113200,0
+20250328,112500,5195100,113200,113200,113200,113200,0
+20250328,112400,5195100,113200,113200,113200,113200,0
+20250328,112300,5195100,113200,113200,113200,113200,0
+20250328,112200,5195100,113200,113200,113200,113200,0
+20250328,112100,5195100,113200,113200,113200,113200,0
+20250328,112000,5195100,113200,113200,113200,113200,0
+20250328,111900,5195100,113200,113200,113200,113200,0
+20250328,111800,5195100,113200,113200,113200,113200,0
+20250328,111700,5195100,113200,113200,113200,113200,0
+20250328,111600,5195100,113200,113200,113200,113200,0
+20250328,111500,5195100,113200,113200,113200,113200,0
+20250328,111400,5195100,113200,113200,113200,113200,0
+20250328,111300,5195100,113200,113200,113200,113200,0
+20250328,111200,5195100,113200,113200,113200,113200,0
+20250328,111100,5195100,113200,113200,113200,113200,0
+20250328,111000,5195100,113200,113200,113200,113200,0
+20250328,110900,5195100,113200,113200,113200,113200,0
+20250328,110800,5195100,113200,113200,113200,113200,0
+20250328,110700,5195100,113200,113200,113200,113200,0
+20250328,110600,5195100,113200,113200,113200,113200,0
+20250328,110500,5195100,113200,113200,113200,113200,0
+20250328,110400,5195100,113200,113200,113200,113200,0
+20250328,110300,5195100,113200,113200,113200,113200,0
+20250328,110200,5195100,113200,113200,113200,113200,0
+20250328,110100,5195100,113200,113200,113200,113200,0
+20250328,110000,5195100,113200,113200,113200,113200,0
+20250328,105900,5195100,113200,113200,113200,113200,0
+20250328,105800,5195100,113200,113200,113200,113200,0
+20250328,105700,5195100,113200,113200,113200,113200,0
+20250328,105600,5195100,113200,113200,113200,113200,0
+20250328,105500,5195100,113200,113200,113200,113200,0
+20250328,105400,5195100,113200,113200,113200,113200,0
+20250328,105300,5195100,113200,113200,113200,113200,0
+20250328,105200,5195100,113200,113200,113200,113200,0
+20250328,105100,5195100,113200,113200,113200,113200,0
+20250328,105000,5195100,113200,113200,113200,113200,0
+20250328,104900,5195100,113200,113200,113200,113200,0
+20250328,104800,5195100,113200,113200,113200,113200,0
+20250328,104700,5195100,113200,113200,113200,113200,0
+20250328,104600,5195100,113200,113200,113200,113200,0
+20250328,104500,5195100,113200,113200,113200,113200,0
+20250328,104400,5195100,113200,113200,113200,113200,1
+20250328,104300,5081900,113000,112900,113000,112900,40
+20250328,104200,564200,113000,113000,113000,113000,0
+20250328,104100,564200,113000,113000,113000,113000,0
+20250328,104000,564200,113000,113000,113000,113000,0
+20250328,103900,564200,113000,113000,113000,113000,0
+20250328,103800,564200,113000,113000,113000,113000,0
+20250328,103700,564200,113000,113000,113000,113000,0
+20250328,103600,564200,113000,113000,113000,113000,0
+20250328,103500,564200,113000,113000,113000,113000,0
+20250328,103400,564200,113000,113000,113000,113000,0
+20250328,103300,564200,113000,113000,113000,113000,0
+20250328,103200,564200,113000,113000,113000,113000,0
+20250328,103100,564200,113000,113000,113000,113000,0
+20250328,103000,564200,113000,113000,113000,113000,0
+20250328,102900,564200,113000,113000,113000,113000,0
+20250328,102800,564200,113000,113000,113000,113000,0
+20250328,102700,564200,113000,113000,113000,113000,0
+20250328,102600,564200,113000,113000,113000,113000,0
+20250328,102500,564200,113000,113000,113000,113000,0
+20250328,102400,564200,113000,113000,113000,113000,0
+20250328,102300,564200,113000,113000,113000,113000,0
+20250328,102200,564200,113000,113000,113000,113000,0
+20250328,102100,564200,113000,113000,113000,113000,0
+20250328,102000,564200,113000,113000,113000,113000,0
+20250328,101900,564200,113000,113000,113000,113000,0
+20250328,101800,564200,113000,113000,113000,113000,0
+20250328,101700,564200,113000,113000,113000,113000,0
+20250328,101600,564200,113000,113000,113000,113000,0
+20250328,101500,564200,113000,113000,113000,113000,0
+20250328,101400,564200,113000,113000,113000,113000,0
+20250328,101300,564200,113000,113000,113000,113000,0
+20250328,101200,564200,113000,113000,113000,113000,0
+20250328,101100,564200,113000,113000,113000,113000,0
+20250328,101000,564200,113000,113000,113000,113000,0
+20250328,100900,564200,113000,113000,113000,113000,0
+20250328,100800,564200,113000,113000,113000,113000,0
+20250328,100700,564200,113000,113000,113000,113000,0
+20250328,100600,564200,113000,113000,113000,113000,0
+20250328,100500,564200,113000,113000,113000,113000,1
+20250328,100400,451200,112600,112600,112600,112600,2
+20250328,100300,226000,113000,113000,113000,113000,1
+20250328,100200,113000,113000,113000,113000,113000,0
+20250328,100100,113000,113000,113000,113000,113000,0
+20250328,100000,113000,113000,113000,113000,113000,1
+20250328,095900,0,113200,113200,113200,113200,0
+20250328,095800,0,113200,113200,113200,113200,0
+20250328,095700,0,113200,113200,113200,113200,0
+20250328,095600,0,113200,113200,113200,113200,0
+20250328,095500,0,113200,113200,113200,113200,0
+20250328,095400,0,113200,113200,113200,113200,0
+20250328,095300,0,113200,113200,113200,113200,0
+20250328,095200,0,113200,113200,113200,113200,0
+20250328,095100,0,113200,113200,113200,113200,0
+20250328,095000,0,113200,113200,113200,113200,0
+20250328,094900,0,113200,113200,113200,113200,0
+20250328,094800,0,113200,113200,113200,113200,0
+20250328,094700,0,113200,113200,113200,113200,0
+20250328,094600,0,113200,113200,113200,113200,0
+20250328,094500,0,113200,113200,113200,113200,0
+20250328,094400,0,113200,113200,113200,113200,0
+20250328,094300,0,113200,113200,113200,113200,0
+20250328,094200,0,113200,113200,113200,113200,0
+20250328,094100,0,113200,113200,113200,113200,0
+20250328,094000,0,113200,113200,113200,113200,0
+20250328,093900,0,113200,113200,113200,113200,0
+20250328,093800,0,113200,113200,113200,113200,0
+20250328,093700,0,113200,113200,113200,113200,0
+20250328,093600,0,113200,113200,113200,113200,0
+20250328,093500,0,113200,113200,113200,113200,0
+20250328,093400,0,113200,113200,113200,113200,0
+20250328,093300,0,113200,113200,113200,113200,0
+20250328,093200,0,113200,113200,113200,113200,0
+20250328,093100,0,113200,113200,113200,113200,0
+20250328,093000,0,113200,113200,113200,113200,0
+20250328,092900,0,113200,113200,113200,113200,0
+20250328,092800,0,113200,113200,113200,113200,0
+20250328,092700,0,113200,113200,113200,113200,0
+20250328,092600,0,113200,113200,113200,113200,0
+20250328,092500,0,113200,113200,113200,113200,0
+20250328,092400,0,113200,113200,113200,113200,0
+20250328,092300,0,113200,113200,113200,113200,0
+20250328,092200,0,113200,113200,113200,113200,0
+20250328,092100,0,113200,113200,113200,113200,0
+20250328,092000,0,113200,113200,113200,113200,0
+20250328,091900,0,113200,113200,113200,113200,0
+20250328,091800,0,113200,113200,113200,113200,0
+20250328,091700,0,113200,113200,113200,113200,0
+20250328,091600,0,113200,113200,113200,113200,0
+20250328,091500,0,113200,113200,113200,113200,0
+20250328,091400,0,113200,113200,113200,113200,0
+20250328,091300,0,113200,113200,113200,113200,0
+20250328,091200,0,113200,113200,113200,113200,0
+20250328,091100,0,113200,113200,113200,113200,0
+20250328,091000,0,113200,113200,113200,113200,0
+20250328,090900,0,113200,113200,113200,113200,0
+20250328,090800,0,113200,113200,113200,113200,0
+20250328,090700,0,113200,113200,113200,113200,0
+20250328,090600,0,113200,113200,113200,113200,0
+20250328,090500,0,113200,113200,113200,113200,0
+20250328,090400,0,113200,113200,113200,113200,0
+20250328,090300,0,113200,113200,113200,113200,0
+20250328,090200,0,113200,113200,113200,113200,0
+20250328,090100,0,113200,113200,113200,113200,0
+20250328,090000,0,113200,113200,113200,113200,0

003830/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
+20250328,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111600,-1600,5,-1.41,46995700,420,110.24,113000,113200,111000,147100,79300,113200,111894.52,0.19,0,6,114133,113666,112733,112266,111333,113900,112500,66,33900,5000,76970,100,1,1328000,1482,14.21,0.20,12,0.03,7852.00,548349.00,123700,20241002,-9.78,94600,20240805,17.97,113900,-2.02,20250310,102600,8.77,20250102,123700,-9.78,20241002,94600,17.97,20240805,0.02,N,003830,5000,66 억,,2500,N,N,0,N,00,N
+20250328,150153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112000,-1200,5,-1.06,40431500,361,94.75,113000,113200,111000,147100,79300,113200,111998.61,0.19,0,0,114133,113666,112733,112266,111333,113900,112500,66,33900,5000,76970,100,1,1328000,1487,14.26,0.20,12,0.03,7852.00,548349.00,123700,20241002,-9.46,94600,20240805,18.39,113900,-1.67,20250310,102600,9.16,20250102,123700,-9.46,20241002,94600,18.39,20240805,0.02,N,003830,5000,66 억,,2500,N,N,0,N,00,N
+20250328,140153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112000,-1200,5,-1.06,39872500,356,93.44,113000,113200,111400,147100,79300,113200,112001.40,0.19,0,0,114133,113666,112733,112266,111333,113900,112500,66,33900,5000,76970,100,1,1328000,1487,14.26,0.20,12,0.03,7852.00,548349.00,123700,20241002,-9.46,94600,20240805,18.39,113900,-1.67,20250310,102600,9.16,20250102,123700,-9.46,20241002,94600,18.39,20240805,0.02,N,003830,5000,66 억,,2500,N,N,0,N,00,N
+20250328,130153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112500,-700,5,-0.62,16878300,150,39.37,113000,113200,112200,147100,79300,113200,112522.00,0.19,0,0,114133,113666,112733,112266,111333,113900,112500,66,33900,5000,76970,100,1,1328000,1494,14.33,0.21,12,0.01,7852.00,548349.00,123700,20241002,-9.05,94600,20240805,18.92,113900,-1.23,20250310,102600,9.65,20250102,123700,-9.05,20241002,94600,18.92,20240805,0.02,N,003830,5000,66 억,,2500,N,N,0,N,00,N
+20250328,120153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113200,0,3,0.00,5195100,46,12.07,113000,113200,112600,147100,79300,113200,112936.96,0.19,0,0,114133,113666,112733,112266,111333,113900,112500,66,33900,5000,76970,100,1,1328000,1503,14.42,0.21,12,0.00,7852.00,548349.00,123700,20241002,-8.49,94600,20240805,19.66,113900,-0.61,20250310,102600,10.33,20250102,123700,-8.49,20241002,94600,19.66,20240805,0.02,N,003830,5000,66 억,,2500,N,N,0,N,00,N
+20250328,110152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113200,0,3,0.00,5195100,46,12.07,113000,113200,112600,147100,79300,113200,112936.96,0.19,0,0,114133,113666,112733,112266,111333,113900,112500,66,33900,5000,76970,100,1,1328000,1503,14.42,0.21,12,0.00,7852.00,548349.00,123700,20241002,-8.49,94600,20240805,19.66,113900,-0.61,20250310,102600,10.33,20250102,123700,-8.49,20241002,94600,19.66,20240805,0.02,N,003830,5000,66 억,,2500,N,N,0,N,00,N
+20250328,100153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113000,-200,5,-0.18,113000,1,0.26,113000,113000,113000,147100,79300,113200,113000.00,0.19,0,0,114133,113666,112733,112266,111333,113900,112500,66,33900,5000,76970,100,1,1328000,1501,14.39,0.21,12,0.00,7852.00,548349.00,123700,20241002,-8.65,94600,20240805,19.45,113900,-0.79,20250310,102600,10.14,20250102,123700,-8.65,20241002,94600,19.45,20240805,0.02,N,003830,5000,66 억,,2500,N,N,0,N,00,N
+20250328,090154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113200,0,3,0.00,0,0,0.00,0,0,0,147100,79300,113200,0.00,0.19,0,0,114133,113666,112733,112266,111333,113900,112500,66,33900,5000,76970,100,1,1328000,1503,14.42,0.21,12,0.00,7852.00,548349.00,123700,20241002,-8.49,94600,20240805,19.66,113900,-0.61,20250310,102600,10.33,20250102,123700,-8.49,20241002,94600,19.66,20240805,0.02,N,003830,5000,66 억,,2500,N,N,0,N,00,N
+20250327,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113200,0,3,0.00,42725900,381,118.69,113200,113200,111800,147100,79300,113200,112141.47,0.19,0,-4,114200,113700,112900,112400,111600,113300,112000,66,33900,5000,76970,100,1,1328000,1503,14.42,0.21,12,0.03,7852.00,548349.00,123700,20241002,-8.49,94600,20240805,19.66,113900,-0.61,20250310,102600,10.33,20250102,123700,-8.49,20241002,94600,19.66,20240805,0.01,N,003830,5000,66 억,,2499,N,N,1,N,00,N
+20250327,150153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,-1000,5,-0.88,40693900,363,113.08,113200,113200,111800,147100,79300,113200,112104.41,0.19,0,7,114200,113700,112900,112400,111600,113300,112000,66,33900,5000,76970,100,1,1328000,1490,14.29,0.20,12,0.03,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2499,N,N,1,N,00,N
+20250327,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,-1000,5,-0.88,40693900,363,113.08,113200,113200,111800,147100,79300,113200,112104.41,0.19,0,7,114200,113700,112900,112400,111600,113300,112000,66,33900,5000,76970,100,1,1328000,1490,14.29,0.20,12,0.03,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2499,N,N,1,N,00,N
+20250327,130152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,-1000,5,-0.88,35083900,313,97.51,113200,113200,111800,147100,79300,113200,112089.14,0.19,0,7,114200,113700,112900,112400,111600,113300,112000,66,33900,5000,76970,100,1,1328000,1490,14.29,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2499,N,N,1,N,00,N
+20250327,120153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,-1000,5,-0.88,32847500,293,91.28,113200,113200,111800,147100,79300,113200,112107.51,0.19,0,7,114200,113700,112900,112400,111600,113300,112000,66,33900,5000,76970,100,1,1328000,1490,14.29,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2499,N,N,1,N,00,N
+20250327,110154,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,-1000,5,-0.88,23111600,206,64.17,113200,113200,111800,147100,79300,113200,112192.23,0.19,0,6,114200,113700,112900,112400,111600,113300,112000,66,33900,5000,76970,100,1,1328000,1490,14.29,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2499,N,N,1,N,00,N
+20250327,100152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,-1000,5,-0.88,21880100,195,60.75,113200,113200,111800,147100,79300,113200,112205.64,0.19,0,-1,114200,113700,112900,112400,111600,113300,112000,66,33900,5000,76970,100,1,1328000,1490,14.29,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2499,N,N,1,N,00,N
+20250327,090153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113200,0,3,0.00,113200,1,0.31,113200,113200,113200,147100,79300,113200,113200.00,0.19,0,0,114200,113700,112900,112400,111600,113300,112000,66,33900,5000,76970,100,1,1328000,1503,14.42,0.21,12,0.00,7852.00,548349.00,123700,20241002,-8.49,94600,20240805,19.66,113900,-0.61,20250310,102600,10.33,20250102,123700,-8.49,20241002,94600,19.66,20240805,0.01,N,003830,5000,66 억,,2499,N,N,1,N,00,N
+20250326,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113200,200,2,0.18,36128300,321,147.25,113400,113400,112100,146900,79100,113000,112549.22,0.19,0,75,114266,113632,112466,111832,110666,113050,111250,66,33900,5000,76840,100,1,1328000,1503,14.42,0.21,12,0.02,7852.00,548349.00,123700,20241002,-8.49,94600,20240805,19.66,113900,-0.61,20250310,102600,10.33,20250102,123700,-8.49,20241002,94600,19.66,20240805,0.01,N,003830,5000,66 억,,2494,N,N,1,N,00,N
+20250326,150150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112600,-400,5,-0.35,35675500,317,145.41,113400,113400,112100,146900,79100,113000,112541.01,0.19,0,75,114266,113632,112466,111832,110666,113050,111250,66,33900,5000,76840,100,1,1328000,1495,14.34,0.21,12,0.02,7852.00,548349.00,123700,20241002,-8.97,94600,20240805,19.03,113900,-1.14,20250310,102600,9.75,20250102,123700,-8.97,20241002,94600,19.03,20240805,0.01,N,003830,5000,66 억,,2494,N,N,1,N,00,N
+20250326,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113200,200,2,0.18,35337100,314,144.04,113400,113400,112100,146900,79100,113000,112538.54,0.19,0,75,114266,113632,112466,111832,110666,113050,111250,66,33900,5000,76840,100,1,1328000,1503,14.42,0.21,12,0.02,7852.00,548349.00,123700,20241002,-8.49,94600,20240805,19.66,113900,-0.61,20250310,102600,10.33,20250102,123700,-8.49,20241002,94600,19.66,20240805,0.01,N,003830,5000,66 억,,2494,N,N,1,N,00,N
+20250326,130152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113200,200,2,0.18,35337100,314,144.04,113400,113400,112100,146900,79100,113000,112538.54,0.19,0,75,114266,113632,112466,111832,110666,113050,111250,66,33900,5000,76840,100,1,1328000,1503,14.42,0.21,12,0.02,7852.00,548349.00,123700,20241002,-8.49,94600,20240805,19.66,113900,-0.61,20250310,102600,10.33,20250102,123700,-8.49,20241002,94600,19.66,20240805,0.01,N,003830,5000,66 억,,2494,N,N,1,N,00,N
+20250326,120153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112900,-100,5,-0.09,32281100,287,131.65,113400,113400,112100,146900,79100,113000,112477.70,0.19,0,50,114266,113632,112466,111832,110666,113050,111250,66,33900,5000,76840,100,1,1328000,1499,14.38,0.21,12,0.02,7852.00,548349.00,123700,20241002,-8.73,94600,20240805,19.34,113900,-0.88,20250310,102600,10.04,20250102,123700,-8.73,20241002,94600,19.34,20240805,0.01,N,003830,5000,66 억,,2494,N,N,1,N,00,N
+20250326,110152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113300,300,2,0.27,28774000,256,117.43,113400,113400,112100,146900,79100,113000,112398.44,0.19,0,21,114266,113632,112466,111832,110666,113050,111250,66,33900,5000,76840,100,1,1328000,1505,14.43,0.21,12,0.02,7852.00,548349.00,123700,20241002,-8.41,94600,20240805,19.77,113900,-0.53,20250310,102600,10.43,20250102,123700,-8.41,20241002,94600,19.77,20240805,0.01,N,003830,5000,66 억,,2494,N,N,1,N,00,N
+20250326,100153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,-800,5,-0.71,19096800,170,77.98,113400,113400,112100,146900,79100,113000,112334.12,0.19,0,3,114266,113632,112466,111832,110666,113050,111250,66,33900,5000,76840,100,1,1328000,1490,14.29,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2494,N,N,1,N,00,N
+20250326,090151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113000,0,3,0.00,0,0,0.00,0,0,0,146900,79100,113000,0.00,0.19,0,0,114266,113632,112466,111832,110666,113050,111250,66,33900,5000,76840,100,1,1328000,1501,14.39,0.21,12,0.00,7852.00,548349.00,123700,20241002,-8.65,94600,20240805,19.45,113900,-0.79,20250310,102600,10.14,20250102,123700,-8.65,20241002,94600,19.45,20240805,0.01,N,003830,5000,66 억,,2494,N,N,1,N,00,N
+20250325,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113000,1000,2,0.89,24321000,218,111.79,113100,113100,111300,145600,78400,112000,111564.22,0.19,0,67,113800,112900,112400,111500,111000,112650,111250,66,33600,5000,76160,100,1,1328000,1501,14.39,0.21,12,0.02,7852.00,548349.00,123700,20241002,-8.65,94600,20240805,19.45,113900,-0.79,20250310,102600,10.14,20250102,123700,-8.65,20241002,94600,19.45,20240805,0.01,N,003830,5000,66 억,,2491,N,N,1,N,00,N
+20250325,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111500,-500,5,-0.45,23982000,215,110.26,113100,113100,111300,145600,78400,112000,111544.19,0.19,0,67,113800,112900,112400,111500,111000,112650,111250,66,33600,5000,76160,100,1,1328000,1481,14.20,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.86,94600,20240805,17.86,113900,-2.11,20250310,102600,8.67,20250102,123700,-9.86,20241002,94600,17.86,20240805,0.01,N,003830,5000,66 억,,2491,N,N,0,N,00,N
+20250325,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111600,-400,5,-0.36,23313600,209,107.18,113100,113100,111300,145600,78400,112000,111548.33,0.19,0,65,113800,112900,112400,111500,111000,112650,111250,66,33600,5000,76160,100,1,1328000,1482,14.21,0.20,12,0.02,7852.00,548349.00,123700,20241002,-9.78,94600,20240805,17.97,113900,-2.02,20250310,102600,8.77,20250102,123700,-9.78,20241002,94600,17.97,20240805,0.01,N,003830,5000,66 억,,2491,N,N,0,N,00,N
+20250325,130152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113000,1000,2,0.89,22645200,203,104.10,113100,113100,111400,145600,78400,112000,111552.71,0.19,0,63,113800,112900,112400,111500,111000,112650,111250,66,33600,5000,76160,100,1,1328000,1501,14.39,0.21,12,0.02,7852.00,548349.00,123700,20241002,-8.65,94600,20240805,19.45,113900,-0.79,20250310,102600,10.14,20250102,123700,-8.65,20241002,94600,19.45,20240805,0.01,N,003830,5000,66 억,,2491,N,N,0,N,00,N
+20250325,120152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111500,-500,5,-0.45,16501900,148,75.90,113100,113100,111400,145600,78400,112000,111499.32,0.19,0,43,113800,112900,112400,111500,111000,112650,111250,66,33600,5000,76160,100,1,1328000,1481,14.20,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.86,94600,20240805,17.86,113900,-2.11,20250310,102600,8.67,20250102,123700,-9.86,20241002,94600,17.86,20240805,0.01,N,003830,5000,66 억,,2491,N,N,0,N,00,N
+20250325,110152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,111600,-400,5,-0.36,15833200,142,72.82,113100,113100,111400,145600,78400,112000,111501.41,0.19,0,41,113800,112900,112400,111500,111000,112650,111250,66,33600,5000,76160,100,1,1328000,1482,14.21,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.78,94600,20240805,17.97,113900,-2.02,20250310,102600,8.77,20250102,123700,-9.78,20241002,94600,17.97,20240805,0.01,N,003830,5000,66 억,,2491,N,N,0,N,00,N
+20250325,100152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,200,2,0.18,896300,8,4.10,113100,113100,111600,145600,78400,112000,112037.50,0.19,0,1,113800,112900,112400,111500,111000,112650,111250,66,33600,5000,76160,100,1,1328000,1490,14.29,0.20,12,0.00,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2491,N,N,0,N,00,N
+20250325,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113100,1100,2,0.98,113100,1,0.51,113100,113100,113100,145600,78400,112000,113100.00,0.19,0,0,113800,112900,112400,111500,111000,112650,111250,66,33600,5000,76160,100,1,1328000,1502,14.40,0.21,12,0.00,7852.00,548349.00,123700,20241002,-8.57,94600,20240805,19.56,113900,-0.70,20250310,102600,10.23,20250102,123700,-8.57,20241002,94600,19.56,20240805,0.01,N,003830,5000,66 억,,2491,N,N,0,N,00,N
+20250324,160152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112000,-500,5,-0.44,21874400,195,60.56,113300,113300,111900,146200,78800,112500,112176.41,0.17,0,0,113233,112866,112633,112266,112033,112750,112150,66,33700,5000,76500,100,1,1328000,1487,14.26,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.46,94600,20240805,18.39,113900,-1.67,20250310,102600,9.16,20250102,123700,-9.46,20241002,94600,18.39,20240805,0.01,N,003830,5000,66 억,,2297,N,N,3,N,00,N
+20250324,150152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112300,-200,5,-0.18,21650500,193,59.94,113300,113300,111900,146200,78800,112500,112178.76,0.17,0,0,113233,112866,112633,112266,112033,112750,112150,66,33700,5000,76500,100,1,1328000,1491,14.30,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.22,94600,20240805,18.71,113900,-1.40,20250310,102600,9.45,20250102,123700,-9.22,20241002,94600,18.71,20240805,0.01,N,003830,5000,66 억,,2297,N,N,3,N,00,N
+20250324,140152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112300,-200,5,-0.18,21650500,193,59.94,113300,113300,111900,146200,78800,112500,112178.76,0.17,0,0,113233,112866,112633,112266,112033,112750,112150,66,33700,5000,76500,100,1,1328000,1491,14.30,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.22,94600,20240805,18.71,113900,-1.40,20250310,102600,9.45,20250102,123700,-9.22,20241002,94600,18.71,20240805,0.01,N,003830,5000,66 억,,2297,N,N,3,N,00,N
+20250324,130152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112200,-300,5,-0.27,18177500,162,50.31,113300,113300,112000,146200,78800,112500,112206.79,0.17,0,0,113233,112866,112633,112266,112033,112750,112150,66,33700,5000,76500,100,1,1328000,1490,14.29,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.30,94600,20240805,18.60,113900,-1.49,20250310,102600,9.36,20250102,123700,-9.30,20241002,94600,18.60,20240805,0.01,N,003830,5000,66 억,,2297,N,N,3,N,00,N
+20250324,120153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112300,-200,5,-0.18,17055500,152,47.20,113300,113300,112000,146200,78800,112500,112207.24,0.17,0,0,113233,112866,112633,112266,112033,112750,112150,66,33700,5000,76500,100,1,1328000,1491,14.30,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.22,94600,20240805,18.71,113900,-1.40,20250310,102600,9.45,20250102,123700,-9.22,20241002,94600,18.71,20240805,0.01,N,003830,5000,66 억,,2297,N,N,3,N,00,N
+20250324,110152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112300,-200,5,-0.18,16383200,146,45.34,113300,113300,112000,146200,78800,112500,112213.70,0.17,0,0,113233,112866,112633,112266,112033,112750,112150,66,33700,5000,76500,100,1,1328000,1491,14.30,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.22,94600,20240805,18.71,113900,-1.40,20250310,102600,9.45,20250102,123700,-9.22,20241002,94600,18.71,20240805,0.01,N,003830,5000,66 억,,2297,N,N,3,N,00,N
+20250324,100151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112000,-500,5,-0.44,15147900,135,41.93,113300,113300,112000,146200,78800,112500,112206.67,0.17,0,0,113233,112866,112633,112266,112033,112750,112150,66,33700,5000,76500,100,1,1328000,1487,14.26,0.20,12,0.01,7852.00,548349.00,123700,20241002,-9.46,94600,20240805,18.39,113900,-1.67,20250310,102600,9.16,20250102,123700,-9.46,20241002,94600,18.39,20240805,0.01,N,003830,5000,66 억,,2297,N,N,3,N,00,N
+20250324,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113300,800,2,0.71,113300,1,0.31,113300,113300,113300,146200,78800,112500,113300.00,0.17,0,0,113233,112866,112633,112266,112033,112750,112150,66,33700,5000,76500,100,1,1328000,1505,14.43,0.21,12,0.00,7852.00,548349.00,123700,20241002,-8.41,94600,20240805,19.77,113900,-0.53,20250310,102600,10.43,20250102,123700,-8.41,20241002,94600,19.77,20240805,0.01,N,003830,5000,66 억,,2297,N,N,3,N,00,N
 20250321,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112500,-500,5,-0.44,36304900,322,247.69,113000,113000,112400,146900,79100,113000,112748.14,0.17,0,0,113666,113332,112666,112332,111666,113500,112500,66,33900,5000,76840,100,1,1328000,1494,14.33,0.21,12,0.02,7852.00,548349.00,123700,20241002,-9.05,94600,20240805,18.92,113900,-1.23,20250310,102600,9.65,20250102,123700,-9.05,20241002,94600,18.92,20240805,0.01,N,003830,5000,66 억,,2287,N,N,3,N,00,N
 20250321,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,112900,-100,5,-0.09,32139300,285,219.23,113000,113000,112400,146900,79100,113000,112769.47,0.17,0,1,113666,113332,112666,112332,111666,113500,112500,66,33900,5000,76840,100,1,1328000,1499,14.38,0.21,12,0.02,7852.00,548349.00,123700,20241002,-8.73,94600,20240805,19.34,113900,-0.88,20250310,102600,10.04,20250102,123700,-8.73,20241002,94600,19.34,20240805,0.01,N,003830,5000,66 억,,2287,N,N,0,N,00,N
 20250321,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,113000,0,3,0.00,26848200,238,183.08,113000,113000,112500,146900,79100,113000,112807.56,0.17,0,0,113666,113332,112666,112332,111666,113500,112500,66,33900,5000,76840,100,1,1328000,1501,14.39,0.21,12,0.02,7852.00,548349.00,123700,20241002,-8.65,94600,20240805,19.45,113900,-0.79,20250310,102600,10.14,20250102,123700,-8.65,20241002,94600,19.45,20240805,0.01,N,003830,5000,66 억,,2287,N,N,0,N,00,N

003830/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,1328000,0,150329600000,0.00
+20250325,0,1328000,0,150064000000,0.00
+20250324,0,1328000,0,148736000000,0.00
+20250321,0,1328000,0,149400000000,0.00
+20250320,0,1328000,0,150064000000,0.00
 20250319,0,1328000,0,149001600000,0.00
 20250318,0,1328000,0,148204800000,0.00
 20250317,0,1328000,0,148072000000,0.00

003830/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,112500,113200,113200,108200,2280,253711700,00,0.00,N,2,300,
 20250310,112200,109200,113900,108300,1400,156318100,00,0.00,N,2,3000,
 20250304,109200,105900,109400,104200,810,86845700,00,0.00,N,2,3600,
 20250224,105600,106100,108100,103300,2149,228714600,00,0.00,N,5,-1200,