Add accumulated files

014530/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3350,3315,3355,3315,33521,111953100,00,0.00,N,2,10,
+20250326,3340,3350,3355,3315,55104,183323360,00,0.00,N,5,-5,
+20250325,3345,3345,3370,3345,14340,48130710,00,0.00,N,5,-15,
+20250324,3360,3345,3360,3335,11505,38516584,00,0.00,N,2,5,
 20250321,3355,3345,3365,3310,33420,111486330,00,0.00,N,2,10,
 20250320,3345,3360,3370,3345,25124,84253755,00,0.00,N,5,-15,
 20250319,3360,3340,3365,3330,26285,88044372,00,0.00,N,2,15,

014530/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
+20250328,3315,-35,5,-2949,2619,330,-10,9,1,19559,3826,370,65,13,1,22508,1207,40,75,4,0
+20250327,3350,10,2,-8010,6485,525,-27,22,2,24762,7234,525,83,24,2,32772,749,0,109,3,0
+20250326,3340,-5,5,2402,-8496,-1906,8,-28,-6,44632,2328,144,149,8,0,42230,10824,2050,140,36,7
+20250325,3345,-15,5,4052,-4183,131,14,-14,0,13756,431,153,46,1,1,9704,4614,22,33,15,0
+20250324,3360,5,2,-1256,1195,61,-4,4,0,9362,2082,61,31,7,0,10618,887,0,36,3,0
 20250321,3355,10,2,-628,-2711,-61,-2,-9,0,26019,3233,168,87,11,1,26647,5944,229,89,20,1
 20250320,3345,-15,5,1539,-1370,-169,5,-5,-1,21842,3216,66,73,11,0,20303,4586,235,68,15,1
 20250319,3360,15,2,-6828,6371,-143,-23,21,0,18921,6705,59,63,22,0,25749,334,202,86,1,1

014530/min/candle-20250324.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,190000,38516584,3360,3360,3360,3360,93
+20250324,185900,38516584,3360,3360,3360,3360,0
+20250324,185800,38516584,3360,3360,3360,3360,0
+20250324,185700,38516584,3360,3360,3360,3360,0
+20250324,185600,38516584,3360,3360,3360,3360,0
+20250324,185500,38516584,3360,3360,3360,3360,0
+20250324,185400,38516584,3360,3360,3360,3360,0
+20250324,185300,38516584,3360,3360,3360,3360,0
+20250324,185200,38516584,3360,3360,3360,3360,0
+20250324,185100,38516584,3360,3360,3360,3360,0
+20250324,185000,38516584,3360,3360,3360,3360,0
+20250324,184900,38516584,3360,3360,3360,3360,0
+20250324,184800,38516584,3360,3360,3360,3360,0
+20250324,184700,38516584,3360,3360,3360,3360,0
+20250324,184600,38516584,3360,3360,3360,3360,0
+20250324,184500,38516584,3360,3360,3360,3360,0
+20250324,184400,38516584,3360,3360,3360,3360,0
+20250324,184300,38516584,3360,3360,3360,3360,0
+20250324,184200,38516584,3360,3360,3360,3360,0
+20250324,184100,38516584,3360,3360,3360,3360,0
+20250324,184000,38516584,3360,3360,3360,3360,0
+20250324,183900,38516584,3360,3360,3360,3360,0
+20250324,183800,38516584,3360,3360,3360,3360,0
+20250324,183700,38516584,3360,3360,3360,3360,0
+20250324,183600,38516584,3360,3360,3360,3360,0
+20250324,183500,38516584,3360,3360,3360,3360,0
+20250324,183400,38516584,3360,3360,3360,3360,0
+20250324,183300,38516584,3360,3360,3360,3360,0
+20250324,183200,38516584,3360,3360,3360,3360,0
+20250324,183100,38516584,3360,3360,3360,3360,0
+20250324,183000,38516584,3360,3360,3360,3360,93
+20250324,182900,38516584,3360,3360,3360,3360,0
+20250324,182800,38516584,3360,3360,3360,3360,0
+20250324,182700,38516584,3360,3360,3360,3360,0
+20250324,182600,38516584,3360,3360,3360,3360,0
+20250324,182500,38516584,3360,3360,3360,3360,0
+20250324,182400,38516584,3360,3360,3360,3360,0
+20250324,182300,38516584,3360,3360,3360,3360,0
+20250324,182200,38516584,3360,3360,3360,3360,0
+20250324,182100,38516584,3360,3360,3360,3360,0
+20250324,182000,38516584,3360,3360,3360,3360,0
+20250324,181900,38516584,3360,3360,3360,3360,0
+20250324,181800,38516584,3360,3360,3360,3360,0
+20250324,181700,38516584,3360,3360,3360,3360,0
+20250324,181600,38516584,3360,3360,3360,3360,0
+20250324,181500,38516584,3360,3360,3360,3360,0
+20250324,181400,38516584,3360,3360,3360,3360,0
+20250324,181300,38516584,3360,3360,3360,3360,0
+20250324,181200,38516584,3360,3360,3360,3360,0
+20250324,181100,38516584,3360,3360,3360,3360,0
+20250324,181000,38516584,3360,3360,3360,3360,0
+20250324,180900,38516584,3360,3360,3360,3360,0
+20250324,180800,38516584,3360,3360,3360,3360,0
+20250324,180700,38516584,3360,3360,3360,3360,0
+20250324,180600,38516584,3360,3360,3360,3360,0
+20250324,180500,38516584,3360,3360,3360,3360,0
+20250324,180400,38516584,3360,3360,3360,3360,0
+20250324,180300,38516584,3360,3360,3360,3360,0
+20250324,180200,38516584,3360,3360,3360,3360,0
+20250324,180100,38516584,3360,3360,3360,3360,0
+20250324,180000,38516584,3360,3360,3360,3360,93
+20250324,175900,38516584,3360,3360,3360,3360,0
+20250324,175800,38516584,3360,3360,3360,3360,0
+20250324,175700,38516584,3360,3360,3360,3360,0
+20250324,175600,38516584,3360,3360,3360,3360,0
+20250324,175500,38516584,3360,3360,3360,3360,0
+20250324,175400,38516584,3360,3360,3360,3360,0
+20250324,175300,38516584,3360,3360,3360,3360,0
+20250324,175200,38516584,3360,3360,3360,3360,0
+20250324,175100,38516584,3360,3360,3360,3360,0
+20250324,175000,38516584,3360,3360,3360,3360,0
+20250324,174900,38516584,3360,3360,3360,3360,0
+20250324,174800,38516584,3360,3360,3360,3360,0
+20250324,174700,38516584,3360,3360,3360,3360,0
+20250324,174600,38516584,3360,3360,3360,3360,0
+20250324,174500,38516584,3360,3360,3360,3360,0
+20250324,174400,38516584,3360,3360,3360,3360,0
+20250324,174300,38516584,3360,3360,3360,3360,0
+20250324,174200,38516584,3360,3360,3360,3360,0
+20250324,174100,38516584,3360,3360,3360,3360,0
+20250324,174000,38516584,3360,3360,3360,3360,0
+20250324,173900,38516584,3360,3360,3360,3360,0
+20250324,173800,38516584,3360,3360,3360,3360,0
+20250324,173700,38516584,3360,3360,3360,3360,0
+20250324,173600,38516584,3360,3360,3360,3360,0
+20250324,173500,38516584,3360,3360,3360,3360,0
+20250324,173400,38516584,3360,3360,3360,3360,0
+20250324,173300,38516584,3360,3360,3360,3360,0
+20250324,173200,38516584,3360,3360,3360,3360,0
+20250324,173100,38516584,3360,3360,3360,3360,0
+20250324,173000,38516584,3360,3360,3360,3360,93
+20250324,172900,38516584,3360,3360,3360,3360,0
+20250324,172800,38516584,3360,3360,3360,3360,0
+20250324,172700,38516584,3360,3360,3360,3360,0
+20250324,172600,38516584,3360,3360,3360,3360,0
+20250324,172500,38516584,3360,3360,3360,3360,0
+20250324,172400,38516584,3360,3360,3360,3360,0
+20250324,172300,38516584,3360,3360,3360,3360,0
+20250324,172200,38516584,3360,3360,3360,3360,0
+20250324,172100,38516584,3360,3360,3360,3360,0
+20250324,172000,38516584,3360,3360,3360,3360,0
+20250324,171900,38516584,3360,3360,3360,3360,0
+20250324,171800,38516584,3360,3360,3360,3360,0
+20250324,171700,38516584,3360,3360,3360,3360,0
+20250324,171600,38516584,3360,3360,3360,3360,0
+20250324,171500,38516584,3360,3360,3360,3360,0
+20250324,171400,38516584,3360,3360,3360,3360,0
+20250324,171300,38516584,3360,3360,3360,3360,0
+20250324,171200,38516584,3360,3360,3360,3360,0
+20250324,171100,38516584,3360,3360,3360,3360,0
+20250324,171000,38516584,3360,3360,3360,3360,0
+20250324,170900,38516584,3360,3360,3360,3360,0
+20250324,170800,38516584,3360,3360,3360,3360,0
+20250324,170700,38516584,3360,3360,3360,3360,0
+20250324,170600,38516584,3360,3360,3360,3360,0
+20250324,170500,38516584,3360,3360,3360,3360,0
+20250324,170400,38516584,3360,3360,3360,3360,0
+20250324,170300,38516584,3360,3360,3360,3360,0
+20250324,170200,38516584,3360,3360,3360,3360,0
+20250324,170100,38516584,3360,3360,3360,3360,0
+20250324,170000,38516584,3360,3360,3360,3360,93
+20250324,165900,38516584,3360,3360,3360,3360,0
+20250324,165800,38516584,3360,3360,3360,3360,0
+20250324,165700,38516584,3360,3360,3360,3360,0
+20250324,165600,38516584,3360,3360,3360,3360,0
+20250324,165500,38516584,3360,3360,3360,3360,0
+20250324,165400,38516584,3360,3360,3360,3360,0
+20250324,165300,38516584,3360,3360,3360,3360,0
+20250324,165200,38516584,3360,3360,3360,3360,0
+20250324,165100,38516584,3360,3360,3360,3360,0
+20250324,165000,38516584,3360,3360,3360,3360,0
+20250324,164900,38516584,3360,3360,3360,3360,0
+20250324,164800,38516584,3360,3360,3360,3360,0
+20250324,164700,38516584,3360,3360,3360,3360,0
+20250324,164600,38516584,3360,3360,3360,3360,0
+20250324,164500,38516584,3360,3360,3360,3360,0
+20250324,164400,38516584,3360,3360,3360,3360,0
+20250324,164300,38516584,3360,3360,3360,3360,0
+20250324,164200,38516584,3360,3360,3360,3360,0
+20250324,164100,38516584,3360,3360,3360,3360,0
+20250324,164000,38516584,3360,3360,3360,3360,0
+20250324,163900,38516584,3360,3360,3360,3360,0
+20250324,163800,38516584,3360,3360,3360,3360,0
+20250324,163700,38516584,3360,3360,3360,3360,0
+20250324,163600,38516584,3360,3360,3360,3360,0
+20250324,163500,38516584,3360,3360,3360,3360,0
+20250324,163400,38516584,3360,3360,3360,3360,0
+20250324,163300,38516584,3360,3360,3360,3360,0
+20250324,163200,38516584,3360,3360,3360,3360,0
+20250324,163100,38516584,3360,3360,3360,3360,0
+20250324,163000,38516584,3360,3360,3360,3360,93
+20250324,162900,38516584,3360,3360,3360,3360,0
+20250324,162800,38516584,3360,3360,3360,3360,0
+20250324,162700,38516584,3360,3360,3360,3360,0
+20250324,162600,38516584,3360,3360,3360,3360,0
+20250324,162500,38516584,3360,3360,3360,3360,0
+20250324,162400,38516584,3360,3360,3360,3360,0
+20250324,162300,38516584,3360,3360,3360,3360,0
+20250324,162200,38516584,3360,3360,3360,3360,0
+20250324,162100,38516584,3360,3360,3360,3360,0
+20250324,162000,38516584,3360,3360,3360,3360,0
+20250324,161900,38516584,3360,3360,3360,3360,0
+20250324,161800,38516584,3360,3360,3360,3360,0
+20250324,161700,38516584,3360,3360,3360,3360,0
+20250324,161600,38516584,3360,3360,3360,3360,0
+20250324,161500,38516584,3360,3360,3360,3360,0
+20250324,161400,38516584,3360,3360,3360,3360,0
+20250324,161300,38516584,3360,3360,3360,3360,0
+20250324,161200,38516584,3360,3360,3360,3360,0
+20250324,161100,38516584,3360,3360,3360,3360,0
+20250324,161000,38516584,3360,3360,3360,3360,0
+20250324,160900,38516584,3360,3360,3360,3360,0
+20250324,160800,38516584,3360,3360,3360,3360,0
+20250324,160700,38516584,3360,3360,3360,3360,0
+20250324,160600,38516584,3360,3360,3360,3360,0
+20250324,160500,38516584,3360,3360,3360,3360,0
+20250324,160400,38516584,3360,3360,3360,3360,0
+20250324,160300,38516584,3360,3360,3360,3360,0
+20250324,160200,38516584,3360,3360,3360,3360,0
+20250324,160100,38516584,3360,3360,3360,3360,0
+20250324,160000,38516584,3360,3360,3360,3360,93
+20250324,155900,38516584,3360,3360,3360,3360,0
+20250324,155800,38516584,3360,3360,3360,3360,0
+20250324,155700,38516584,3360,3360,3360,3360,0
+20250324,155600,38516584,3360,3360,3360,3360,0
+20250324,155500,38516584,3360,3360,3360,3360,0
+20250324,155400,38516584,3360,3360,3360,3360,0
+20250324,155300,38516584,3360,3360,3360,3360,0
+20250324,155200,38516584,3360,3360,3360,3360,0
+20250324,155100,38516584,3360,3360,3360,3360,0
+20250324,155000,38516584,3360,3360,3360,3360,0
+20250324,154900,38516584,3360,3360,3360,3360,0
+20250324,154800,38516584,3360,3360,3360,3360,0
+20250324,154700,38516584,3360,3360,3360,3360,0
+20250324,154600,38516584,3360,3360,3360,3360,0
+20250324,154500,38516584,3360,3360,3360,3360,0
+20250324,154400,38516584,3360,3360,3360,3360,0
+20250324,154300,38516584,3360,3360,3360,3360,0
+20250324,154200,38516584,3360,3360,3360,3360,0
+20250324,154100,38516584,3360,3360,3360,3360,0
+20250324,154000,38516584,3360,3360,3360,3360,0
+20250324,153900,38516584,3360,3360,3360,3360,0
+20250324,153800,38516584,3360,3360,3360,3360,0
+20250324,153700,38516584,3360,3360,3360,3360,0
+20250324,153600,38516584,3360,3360,3360,3360,0
+20250324,153500,38516584,3360,3360,3360,3360,0
+20250324,153400,38516584,3360,3360,3360,3360,0
+20250324,153300,38516584,3360,3360,3360,3360,0
+20250324,153200,38516584,3360,3360,3360,3360,0
+20250324,153100,38516584,3360,3360,3360,3360,0
+20250324,153000,38516584,3360,3360,3360,3360,186
+20250324,152900,38204104,3360,3360,3360,3360,0
+20250324,152800,38204104,3360,3360,3360,3360,0
+20250324,152700,38204104,3360,3360,3360,3360,0
+20250324,152600,38204104,3360,3360,3360,3360,0
+20250324,152500,38204104,3360,3360,3360,3360,0
+20250324,152400,38204104,3360,3360,3360,3360,0
+20250324,152300,38204104,3360,3360,3360,3360,0
+20250324,152200,38204104,3360,3360,3360,3360,0
+20250324,152100,38204104,3360,3360,3360,3360,0
+20250324,152000,38204104,3360,3360,3360,3360,0
+20250324,151900,38204104,3360,3360,3360,3360,1
+20250324,151800,38200744,3345,3360,3360,3345,86
+20250324,151700,37913059,3350,3350,3350,3350,0
+20250324,151600,37913059,3350,3352,3360,3350,552
+20250324,151500,36060205,3355,3355,3355,3355,0
+20250324,151400,36060205,3355,3355,3355,3355,0
+20250324,151300,36060205,3355,3355,3355,3355,0
+20250324,151200,36060205,3355,3355,3355,3355,0
+20250324,151100,36060205,3355,3355,3355,3355,7
+20250324,151000,36036720,3345,3345,3345,3345,0
+20250324,150900,36036720,3345,3345,3345,3345,0
+20250324,150800,36036720,3345,3345,3345,3345,1
+20250324,150700,36033375,3345,3345,3345,3345,181
+20250324,150600,35427930,3350,3345,3350,3345,7
+20250324,150500,35404505,3350,3350,3350,3350,0
+20250324,150400,35404505,3350,3350,3350,3350,0
+20250324,150300,35404505,3350,3350,3350,3350,0
+20250324,150200,35404505,3350,3350,3350,3350,0
+20250324,150100,35404505,3350,3345,3350,3345,44
+20250324,150000,35257205,3355,3355,3355,3355,0
+20250324,145900,35257205,3355,3355,3355,3355,0
+20250324,145800,35257205,3355,3355,3355,3355,0
+20250324,145700,35257205,3355,3345,3355,3345,103
+20250324,145600,34912660,3345,3345,3345,3345,205
+20250324,145500,34226935,3350,3350,3350,3350,0
+20250324,145400,34226935,3350,3350,3350,3350,0
+20250324,145300,34226935,3350,3350,3350,3350,0
+20250324,145200,34226935,3350,3350,3350,3350,0
+20250324,145100,34226935,3350,3350,3350,3350,0
+20250324,145000,34226935,3350,3350,3350,3350,2
+20250324,144900,34220235,3350,3350,3350,3350,0
+20250324,144800,34220235,3350,3350,3350,3350,0
+20250324,144700,34220235,3350,3350,3350,3350,0
+20250324,144600,34220235,3350,3350,3350,3350,0
+20250324,144500,34220235,3350,3350,3350,3350,0
+20250324,144400,34220235,3350,3350,3350,3350,0
+20250324,144300,34220235,3350,3350,3350,3350,0
+20250324,144200,34220235,3350,3345,3350,3345,10
+20250324,144100,34186765,3350,3350,3350,3350,22
+20250324,144000,34113065,3350,3350,3350,3350,0
+20250324,143900,34113065,3350,3350,3350,3350,0
+20250324,143800,34113065,3350,3350,3350,3350,139
+20250324,143700,33647415,3350,3350,3350,3350,4
+20250324,143600,33634015,3345,3345,3345,3345,0
+20250324,143500,33634015,3345,3350,3350,3345,27
+20250324,143400,33543695,3355,3355,3355,3355,0
+20250324,143300,33543695,3355,3355,3355,3355,0
+20250324,143200,33543695,3355,3355,3355,3355,0
+20250324,143100,33543695,3355,3355,3355,3355,0
+20250324,143000,33543695,3355,3355,3355,3355,0
+20250324,142900,33543695,3355,3355,3355,3355,0
+20250324,142800,33543695,3355,3355,3355,3355,0
+20250324,142700,33543695,3355,3355,3355,3355,0
+20250324,142600,33543695,3355,3355,3355,3355,0
+20250324,142500,33543695,3355,3355,3355,3355,0
+20250324,142400,33543695,3355,3355,3355,3355,0
+20250324,142300,33543695,3355,3355,3355,3355,0
+20250324,142200,33543695,3355,3355,3355,3355,0
+20250324,142100,33543695,3355,3355,3355,3355,0
+20250324,142000,33543695,3355,3355,3355,3355,0
+20250324,141900,33543695,3355,3355,3355,3355,0
+20250324,141800,33543695,3355,3355,3355,3355,0
+20250324,141700,33543695,3355,3355,3355,3355,0
+20250324,141600,33543695,3355,3355,3355,3355,0
+20250324,141500,33543695,3355,3355,3355,3355,0
+20250324,141400,33543695,3355,3355,3355,3355,0
+20250324,141300,33543695,3355,3355,3355,3355,0
+20250324,141200,33543695,3355,3355,3355,3355,0
+20250324,141100,33543695,3355,3355,3355,3355,0
+20250324,141000,33543695,3355,3355,3355,3355,0
+20250324,140900,33543695,3355,3355,3355,3355,0
+20250324,140800,33543695,3355,3355,3355,3355,11
+20250324,140700,33506790,3345,3345,3345,3345,0
+20250324,140600,33506790,3345,3345,3345,3345,116
+20250324,140500,33118770,3345,3345,3345,3345,0
+20250324,140400,33118770,3345,3345,3345,3345,85
+20250324,140300,32834445,3355,3355,3355,3355,0
+20250324,140200,32834445,3355,3355,3355,3355,0
+20250324,140100,32834445,3355,3355,3355,3355,0
+20250324,140000,32834445,3355,3355,3355,3355,0
+20250324,135900,32834445,3355,3355,3355,3355,0
+20250324,135800,32834445,3355,3355,3355,3355,0
+20250324,135700,32834445,3355,3355,3355,3355,0
+20250324,135600,32834445,3355,3355,3355,3355,0
+20250324,135500,32834445,3355,3355,3355,3355,0
+20250324,135400,32834445,3355,3355,3355,3355,0
+20250324,135300,32834445,3355,3355,3355,3355,0
+20250324,135200,32834445,3355,3355,3355,3355,0
+20250324,135100,32834445,3355,3355,3355,3355,0
+20250324,135000,32834445,3355,3350,3355,3350,549
+20250324,134900,30992555,3345,3345,3345,3345,0
+20250324,134800,30992555,3345,3345,3345,3345,0
+20250324,134700,30992555,3345,3345,3345,3345,0
+20250324,134600,30992555,3345,3345,3345,3345,0
+20250324,134500,30992555,3345,3345,3345,3345,0
+20250324,134400,30992555,3345,3345,3345,3345,0
+20250324,134300,30992555,3345,3345,3345,3345,0
+20250324,134200,30992555,3345,3345,3345,3345,0
+20250324,134100,30992555,3345,3345,3345,3345,0
+20250324,134000,30992555,3345,3345,3345,3345,0
+20250324,133900,30992555,3345,3345,3345,3345,0
+20250324,133800,30992555,3345,3345,3345,3345,1
+20250324,133700,30989210,3345,3345,3345,3345,0
+20250324,133600,30989210,3345,3345,3345,3345,0
+20250324,133500,30989210,3345,3345,3345,3345,0
+20250324,133400,30989210,3345,3345,3345,3345,0
+20250324,133300,30989210,3345,3345,3345,3345,1
+20250324,133200,30985865,3345,3345,3345,3345,0
+20250324,133100,30985865,3345,3345,3345,3345,0
+20250324,133000,30985865,3345,3345,3345,3345,196
+20250324,132900,30330245,3360,3360,3360,3360,0
+20250324,132800,30330245,3360,3360,3360,3360,1
+20250324,132700,30326885,3360,3360,3360,3360,0
+20250324,132600,30326885,3360,3360,3360,3360,0
+20250324,132500,30326885,3360,3360,3360,3360,0
+20250324,132400,30326885,3360,3360,3360,3360,0
+20250324,132300,30326885,3360,3360,3360,3345,13
+20250324,132200,30283220,3340,3340,3340,3340,0
+20250324,132100,30283220,3340,3340,3340,3340,0
+20250324,132000,30283220,3340,3340,3340,3340,0
+20250324,131900,30283220,3340,3340,3340,3340,0
+20250324,131800,30283220,3340,3340,3340,3340,0
+20250324,131700,30283220,3340,3340,3340,3340,0
+20250324,131600,30283220,3340,3340,3340,3340,0
+20250324,131500,30283220,3340,3345,3345,3340,2000
+20250324,131400,23599835,3345,3345,3345,3345,0
+20250324,131300,23599835,3345,3345,3345,3345,0
+20250324,131200,23599835,3345,3345,3345,3345,0
+20250324,131100,23599835,3345,3345,3345,3345,0
+20250324,131000,23599835,3345,3345,3345,3345,0
+20250324,130900,23599835,3345,3345,3345,3345,0
+20250324,130800,23599835,3345,3345,3345,3345,0
+20250324,130700,23599835,3345,3345,3345,3345,0
+20250324,130600,23599835,3345,3345,3345,3345,0
+20250324,130500,23599835,3345,3350,3350,3345,200
+20250324,130400,22930315,3350,3350,3350,3350,0
+20250324,130300,22930315,3350,3350,3350,3350,0
+20250324,130200,22930315,3350,3350,3350,3350,20
+20250324,130100,22863315,3350,3350,3350,3350,0
+20250324,130000,22863315,3350,3350,3350,3350,0
+20250324,125900,22863315,3350,3350,3350,3350,10
+20250324,125800,22829815,3350,3350,3350,3350,0
+20250324,125700,22829815,3350,3350,3350,3350,0
+20250324,125600,22829815,3350,3350,3350,3350,0
+20250324,125500,22829815,3350,3350,3350,3350,0
+20250324,125400,22829815,3350,3350,3350,3350,0
+20250324,125300,22829815,3350,3350,3350,3350,0
+20250324,125200,22829815,3350,3350,3350,3350,0
+20250324,125100,22829815,3350,3350,3350,3350,140
+20250324,125000,22360815,3360,3355,3360,3355,160
+20250324,124900,21824000,3355,3355,3355,3355,0
+20250324,124800,21824000,3355,3355,3355,3355,0
+20250324,124700,21824000,3355,3355,3355,3355,0
+20250324,124600,21824000,3355,3355,3355,3355,0
+20250324,124500,21824000,3355,3355,3355,3355,1
+20250324,124400,21820645,3355,3355,3355,3355,0
+20250324,124300,21820645,3355,3355,3355,3355,0
+20250324,124200,21820645,3355,3355,3355,3355,0
+20250324,124100,21820645,3355,3355,3355,3355,54
+20250324,124000,21639475,3360,3360,3360,3360,0
+20250324,123900,21639475,3360,3360,3360,3360,0
+20250324,123800,21639475,3360,3355,3360,3355,193
+20250324,123700,20991610,3360,3360,3360,3360,0
+20250324,123600,20991610,3360,3360,3360,3360,0
+20250324,123500,20991610,3360,3360,3360,3360,0
+20250324,123400,20991610,3360,3360,3360,3360,0
+20250324,123300,20991610,3360,3360,3360,3360,0
+20250324,123200,20991610,3360,3360,3360,3360,0
+20250324,123100,20991610,3360,3360,3360,3360,0
+20250324,123000,20991610,3360,3360,3360,3360,0
+20250324,122900,20991610,3360,3360,3360,3360,0
+20250324,122800,20991610,3360,3360,3360,3360,0
+20250324,122700,20991610,3360,3360,3360,3360,0
+20250324,122600,20991610,3360,3360,3360,3360,0
+20250324,122500,20991610,3360,3360,3360,3360,0
+20250324,122400,20991610,3360,3360,3360,3360,0
+20250324,122300,20991610,3360,3360,3360,3360,0
+20250324,122200,20991610,3360,3360,3360,3360,0
+20250324,122100,20991610,3360,3360,3360,3360,0
+20250324,122000,20991610,3360,3360,3360,3360,0
+20250324,121900,20991610,3360,3360,3360,3360,0
+20250324,121800,20991610,3360,3360,3360,3360,0
+20250324,121700,20991610,3360,3360,3360,3360,0
+20250324,121600,20991610,3360,3360,3360,3360,0
+20250324,121500,20991610,3360,3360,3360,3360,0
+20250324,121400,20991610,3360,3360,3360,3360,0
+20250324,121300,20991610,3360,3360,3360,3360,0
+20250324,121200,20991610,3360,3360,3360,3360,0
+20250324,121100,20991610,3360,3360,3360,3360,0
+20250324,121000,20991610,3360,3360,3360,3360,0
+20250324,120900,20991610,3360,3360,3360,3360,0
+20250324,120800,20991610,3360,3360,3360,3360,0
+20250324,120700,20991610,3360,3360,3360,3360,0
+20250324,120600,20991610,3360,3360,3360,3360,0
+20250324,120500,20991610,3360,3360,3360,3360,0
+20250324,120400,20991610,3360,3360,3360,3360,0
+20250324,120300,20991610,3360,3360,3360,3360,0
+20250324,120200,20991610,3360,3360,3360,3360,0
+20250324,120100,20991610,3360,3360,3360,3360,0
+20250324,120000,20991610,3360,3360,3360,3360,10
+20250324,115900,20958010,3360,3360,3360,3360,0
+20250324,115800,20958010,3360,3360,3360,3360,30
+20250324,115700,20857210,3360,3360,3360,3360,0
+20250324,115600,20857210,3360,3360,3360,3360,0
+20250324,115500,20857210,3360,3360,3360,3360,0
+20250324,115400,20857210,3360,3360,3360,3360,300
+20250324,115300,19849210,3360,3360,3360,3360,0
+20250324,115200,19849210,3360,3360,3360,3360,0
+20250324,115100,19849210,3360,3360,3360,3360,0
+20250324,115000,19849210,3360,3360,3360,3360,23
+20250324,114900,19771930,3350,3350,3350,3350,0
+20250324,114800,19771930,3350,3350,3350,3350,0
+20250324,114700,19771930,3350,3350,3350,3350,0
+20250324,114600,19771930,3350,3350,3350,3350,0
+20250324,114500,19771930,3350,3350,3350,3350,0
+20250324,114400,19771930,3350,3350,3350,3350,0
+20250324,114300,19771930,3350,3350,3350,3350,0
+20250324,114200,19771930,3350,3350,3350,3350,0
+20250324,114100,19771930,3350,3350,3350,3350,0
+20250324,114000,19771930,3350,3350,3350,3350,0
+20250324,113900,19771930,3350,3350,3350,3350,0
+20250324,113800,19771930,3350,3350,3350,3350,0
+20250324,113700,19771930,3350,3350,3350,3350,1
+20250324,113600,19768580,3355,3355,3355,3355,0
+20250324,113500,19768580,3355,3355,3355,3355,0
+20250324,113400,19768580,3355,3355,3355,3355,0
+20250324,113300,19768580,3355,3355,3355,3355,0
+20250324,113200,19768580,3355,3355,3355,3355,0
+20250324,113100,19768580,3355,3355,3355,3355,0
+20250324,113000,19768580,3355,3355,3355,3355,0
+20250324,112900,19768580,3355,3355,3355,3355,0
+20250324,112800,19768580,3355,3355,3355,3355,0
+20250324,112700,19768580,3355,3355,3355,3355,0
+20250324,112600,19768580,3355,3355,3355,3355,0
+20250324,112500,19768580,3355,3355,3355,3355,70
+20250324,112400,19533730,3350,3350,3350,3350,0
+20250324,112300,19533730,3350,3350,3350,3350,0
+20250324,112200,19533730,3350,3350,3350,3350,0
+20250324,112100,19533730,3350,3350,3350,3350,0
+20250324,112000,19533730,3350,3350,3350,3350,0
+20250324,111900,19533730,3350,3350,3350,3350,0
+20250324,111800,19533730,3350,3350,3350,3350,0
+20250324,111700,19533730,3350,3350,3350,3350,0
+20250324,111600,19533730,3350,3350,3350,3350,0
+20250324,111500,19533730,3350,3350,3350,3350,0
+20250324,111400,19533730,3350,3350,3350,3350,0
+20250324,111300,19533730,3350,3350,3350,3350,0
+20250324,111200,19533730,3350,3350,3350,3350,0
+20250324,111100,19533730,3350,3350,3350,3350,199
+20250324,111000,18867080,3350,3350,3350,3350,0
+20250324,110900,18867080,3350,3350,3350,3350,0
+20250324,110800,18867080,3350,3350,3350,3350,1
+20250324,110700,18863730,3360,3360,3360,3360,0
+20250324,110600,18863730,3360,3360,3360,3360,0
+20250324,110500,18863730,3360,3360,3360,3360,0
+20250324,110400,18863730,3360,3360,3360,3360,0
+20250324,110300,18863730,3360,3360,3360,3360,0
+20250324,110200,18863730,3360,3360,3360,3360,0
+20250324,110100,18863730,3360,3355,3360,3355,4
+20250324,110000,18850305,3350,3350,3350,3350,0
+20250324,105900,18850305,3350,3350,3350,3350,3
+20250324,105800,18840255,3360,3360,3360,3360,0
+20250324,105700,18840255,3360,3360,3360,3360,0
+20250324,105600,18840255,3360,3360,3360,3360,13
+20250324,105500,18796575,3360,3360,3360,3360,0
+20250324,105400,18796575,3360,3360,3360,3360,0
+20250324,105300,18796575,3360,3360,3360,3360,0
+20250324,105200,18796575,3360,3360,3360,3360,0
+20250324,105100,18796575,3360,3350,3360,3350,7
+20250324,105000,18773100,3350,3350,3350,3345,27
+20250324,104900,18682680,3360,3360,3360,3360,0
+20250324,104800,18682680,3360,3360,3360,3360,10
+20250324,104700,18649080,3360,3360,3360,3360,4
+20250324,104600,18635640,3355,3355,3355,3355,854
+20250324,104500,15770470,3355,3355,3355,3355,0
+20250324,104400,15770470,3355,3355,3355,3355,0
+20250324,104300,15770470,3355,3355,3355,3355,0
+20250324,104200,15770470,3355,3355,3355,3355,0
+20250324,104100,15770470,3355,3355,3355,3355,0
+20250324,104000,15770470,3355,3355,3355,3355,0
+20250324,103900,15770470,3355,3355,3355,3355,1
+20250324,103800,15767115,3355,3355,3355,3355,0
+20250324,103700,15767115,3355,3355,3355,3355,0
+20250324,103600,15767115,3355,3355,3355,3355,0
+20250324,103500,15767115,3355,3355,3355,3355,0
+20250324,103400,15767115,3355,3355,3355,3355,0
+20250324,103300,15767115,3355,3355,3355,3355,0
+20250324,103200,15767115,3355,3355,3355,3355,0
+20250324,103100,15767115,3355,3355,3355,3355,0
+20250324,103000,15767115,3355,3355,3355,3355,3
+20250324,102900,15757050,3355,3355,3355,3355,0
+20250324,102800,15757050,3355,3355,3355,3355,0
+20250324,102700,15757050,3355,3355,3355,3355,0
+20250324,102600,15757050,3355,3355,3355,3355,0
+20250324,102500,15757050,3355,3355,3355,3355,0
+20250324,102400,15757050,3355,3355,3355,3355,1
+20250324,102300,15753695,3355,3355,3355,3355,1
+20250324,102200,15750340,3355,3355,3355,3355,2
+20250324,102100,15743630,3355,3355,3355,3355,0
+20250324,102000,15743630,3355,3355,3355,3355,0
+20250324,101900,15743630,3355,3355,3355,3355,0
+20250324,101800,15743630,3355,3355,3355,3355,0
+20250324,101700,15743630,3355,3355,3355,3355,5
+20250324,101600,15726855,3355,3355,3355,3355,0
+20250324,101500,15726855,3355,3355,3355,3355,1
+20250324,101400,15723500,3345,3345,3345,3345,0
+20250324,101300,15723500,3345,3345,3345,3345,0
+20250324,101200,15723500,3345,3345,3345,3345,0
+20250324,101100,15723500,3345,3345,3345,3345,338
+20250324,101000,14592890,3345,3345,3345,3345,0
+20250324,100900,14592890,3345,3345,3345,3345,10
+20250324,100800,14559440,3340,3340,3340,3340,0
+20250324,100700,14559440,3340,3340,3340,3340,0
+20250324,100600,14559440,3340,3340,3340,3340,0
+20250324,100500,14559440,3340,3340,3340,3340,0
+20250324,100400,14559440,3340,3340,3340,3340,0
+20250324,100300,14559440,3340,3340,3340,3340,0
+20250324,100200,14559440,3340,3340,3340,3340,0
+20250324,100100,14559440,3340,3340,3340,3340,0
+20250324,100000,14559440,3340,3340,3340,3340,20
+20250324,095900,14492640,3340,3340,3340,3340,0
+20250324,095800,14492640,3340,3340,3340,3340,8
+20250324,095700,14465920,3340,3340,3340,3340,0
+20250324,095600,14465920,3340,3340,3340,3340,27
+20250324,095500,14375740,3345,3345,3345,3345,0
+20250324,095400,14375740,3345,3345,3345,3345,55
+20250324,095300,14191765,3355,3355,3355,3355,0
+20250324,095200,14191765,3355,3355,3355,3355,0
+20250324,095100,14191765,3355,3355,3355,3355,0
+20250324,095000,14191765,3355,3355,3355,3355,0
+20250324,094900,14191765,3355,3355,3355,3355,0
+20250324,094800,14191765,3355,3355,3355,3355,348
+20250324,094700,13024225,3355,3355,3355,3355,0
+20250324,094600,13024225,3355,3355,3355,3355,0
+20250324,094500,13024225,3355,3355,3355,3355,0
+20250324,094400,13024225,3355,3355,3355,3355,30
+20250324,094300,12923575,3355,3355,3355,3355,0
+20250324,094200,12923575,3355,3355,3355,3355,0
+20250324,094100,12923575,3355,3355,3355,3355,6
+20250324,094000,12903445,3355,3355,3355,3355,2
+20250324,093900,12896735,3355,3355,3355,3355,0
+20250324,093800,12896735,3355,3355,3355,3355,0
+20250324,093700,12896735,3355,3345,3355,3345,2000
+20250324,093600,6199845,3345,3345,3345,3345,0
+20250324,093500,6199845,3345,3345,3345,3345,0
+20250324,093400,6199845,3345,3345,3345,3345,0
+20250324,093300,6199845,3345,3345,3345,3345,2
+20250324,093200,6193155,3345,3345,3345,3345,0
+20250324,093100,6193155,3345,3345,3345,3345,0
+20250324,093000,6193155,3345,3345,3345,3345,0
+20250324,092900,6193155,3345,3345,3345,3345,0
+20250324,092800,6193155,3345,3335,3345,3335,70
+20250324,092700,5959685,3335,3335,3335,3335,0
+20250324,092600,5959685,3335,3335,3335,3335,0
+20250324,092500,5959685,3335,3335,3335,3335,0
+20250324,092400,5959685,3335,3335,3335,3335,341
+20250324,092300,4822450,3335,3335,3335,3335,0
+20250324,092200,4822450,3335,3335,3335,3335,0
+20250324,092100,4822450,3335,3335,3335,3335,0
+20250324,092000,4822450,3335,3335,3335,3335,0
+20250324,091900,4822450,3335,3345,3345,3335,725
+20250324,091800,2402370,3345,3345,3345,3345,15
+20250324,091700,2352195,3345,3345,3345,3345,10
+20250324,091600,2318745,3340,3340,3340,3340,0
+20250324,091500,2318745,3340,3340,3340,3340,53
+20250324,091400,2141725,3345,3345,3345,3345,2
+20250324,091300,2135035,3345,3345,3345,3345,0
+20250324,091200,2135035,3345,3345,3345,3345,0
+20250324,091100,2135035,3345,3345,3345,3345,0
+20250324,091000,2135035,3345,3340,3345,3340,73
+20250324,090900,1891205,3340,3355,3355,3340,126
+20250324,090800,1468750,3340,3340,3340,3340,52
+20250324,090700,1295070,3355,3355,3355,3355,0
+20250324,090600,1295070,3355,3355,3355,3355,35
+20250324,090500,1177645,3340,3350,3355,3340,126
+20250324,090400,756030,3355,3355,3355,3355,6
+20250324,090300,735900,3345,3345,3345,3345,96
+20250324,090200,414780,3345,3345,3345,3345,0
+20250324,090100,414780,3345,3345,3345,3345,14
+20250324,090000,367950,3345,3345,3345,3345,110

014530/min/candle-20250325.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,190000,48130710,3345,3345,3345,3345,322
+20250325,185900,48130710,3345,3345,3345,3345,0
+20250325,185800,48130710,3345,3345,3345,3345,0
+20250325,185700,48130710,3345,3345,3345,3345,0
+20250325,185600,48130710,3345,3345,3345,3345,0
+20250325,185500,48130710,3345,3345,3345,3345,0
+20250325,185400,48130710,3345,3345,3345,3345,0
+20250325,185300,48130710,3345,3345,3345,3345,0
+20250325,185200,48130710,3345,3345,3345,3345,0
+20250325,185100,48130710,3345,3345,3345,3345,0
+20250325,185000,48130710,3345,3345,3345,3345,0
+20250325,184900,48130710,3345,3345,3345,3345,0
+20250325,184800,48130710,3345,3345,3345,3345,0
+20250325,184700,48130710,3345,3345,3345,3345,0
+20250325,184600,48130710,3345,3345,3345,3345,0
+20250325,184500,48130710,3345,3345,3345,3345,0
+20250325,184400,48130710,3345,3345,3345,3345,0
+20250325,184300,48130710,3345,3345,3345,3345,0
+20250325,184200,48130710,3345,3345,3345,3345,0
+20250325,184100,48130710,3345,3345,3345,3345,0
+20250325,184000,48130710,3345,3345,3345,3345,0
+20250325,183900,48130710,3345,3345,3345,3345,0
+20250325,183800,48130710,3345,3345,3345,3345,0
+20250325,183700,48130710,3345,3345,3345,3345,0
+20250325,183600,48130710,3345,3345,3345,3345,0
+20250325,183500,48130710,3345,3345,3345,3345,0
+20250325,183400,48130710,3345,3345,3345,3345,0
+20250325,183300,48130710,3345,3345,3345,3345,0
+20250325,183200,48130710,3345,3345,3345,3345,0
+20250325,183100,48130710,3345,3345,3345,3345,0
+20250325,183000,48130710,3345,3345,3345,3345,322
+20250325,182900,48130710,3345,3345,3345,3345,0
+20250325,182800,48130710,3345,3345,3345,3345,0
+20250325,182700,48130710,3345,3345,3345,3345,0
+20250325,182600,48130710,3345,3345,3345,3345,0
+20250325,182500,48130710,3345,3345,3345,3345,0
+20250325,182400,48130710,3345,3345,3345,3345,0
+20250325,182300,48130710,3345,3345,3345,3345,0
+20250325,182200,48130710,3345,3345,3345,3345,0
+20250325,182100,48130710,3345,3345,3345,3345,0
+20250325,182000,48130710,3345,3345,3345,3345,0
+20250325,181900,48130710,3345,3345,3345,3345,0
+20250325,181800,48130710,3345,3345,3345,3345,0
+20250325,181700,48130710,3345,3345,3345,3345,0
+20250325,181600,48130710,3345,3345,3345,3345,0
+20250325,181500,48130710,3345,3345,3345,3345,0
+20250325,181400,48130710,3345,3345,3345,3345,0
+20250325,181300,48130710,3345,3345,3345,3345,0
+20250325,181200,48130710,3345,3345,3345,3345,0
+20250325,181100,48130710,3345,3345,3345,3345,0
+20250325,181000,48130710,3345,3345,3345,3345,0
+20250325,180900,48130710,3345,3345,3345,3345,0
+20250325,180800,48130710,3345,3345,3345,3345,0
+20250325,180700,48130710,3345,3345,3345,3345,0
+20250325,180600,48130710,3345,3345,3345,3345,0
+20250325,180500,48130710,3345,3345,3345,3345,0
+20250325,180400,48130710,3345,3345,3345,3345,0
+20250325,180300,48130710,3345,3345,3345,3345,0
+20250325,180200,48130710,3345,3345,3345,3345,0
+20250325,180100,48130710,3345,3345,3345,3345,0
+20250325,180000,48130710,3345,3345,3345,3345,322
+20250325,175900,48130710,3345,3345,3345,3345,0
+20250325,175800,48130710,3345,3345,3345,3345,0
+20250325,175700,48130710,3345,3345,3345,3345,0
+20250325,175600,48130710,3345,3345,3345,3345,0
+20250325,175500,48130710,3345,3345,3345,3345,0
+20250325,175400,48130710,3345,3345,3345,3345,0
+20250325,175300,48130710,3345,3345,3345,3345,0
+20250325,175200,48130710,3345,3345,3345,3345,0
+20250325,175100,48130710,3345,3345,3345,3345,0
+20250325,175000,48130710,3345,3345,3345,3345,0
+20250325,174900,48130710,3345,3345,3345,3345,0
+20250325,174800,48130710,3345,3345,3345,3345,0
+20250325,174700,48130710,3345,3345,3345,3345,0
+20250325,174600,48130710,3345,3345,3345,3345,0
+20250325,174500,48130710,3345,3345,3345,3345,0
+20250325,174400,48130710,3345,3345,3345,3345,0
+20250325,174300,48130710,3345,3345,3345,3345,0
+20250325,174200,48130710,3345,3345,3345,3345,0
+20250325,174100,48130710,3345,3345,3345,3345,0
+20250325,174000,48130710,3345,3345,3345,3345,0
+20250325,173900,48130710,3345,3345,3345,3345,0
+20250325,173800,48130710,3345,3345,3345,3345,0
+20250325,173700,48130710,3345,3345,3345,3345,0
+20250325,173600,48130710,3345,3345,3345,3345,0
+20250325,173500,48130710,3345,3345,3345,3345,0
+20250325,173400,48130710,3345,3345,3345,3345,0
+20250325,173300,48130710,3345,3345,3345,3345,0
+20250325,173200,48130710,3345,3345,3345,3345,0
+20250325,173100,48130710,3345,3345,3345,3345,0
+20250325,173000,48130710,3345,3345,3345,3345,322
+20250325,172900,48130710,3345,3345,3345,3345,0
+20250325,172800,48130710,3345,3345,3345,3345,0
+20250325,172700,48130710,3345,3345,3345,3345,0
+20250325,172600,48130710,3345,3345,3345,3345,0
+20250325,172500,48130710,3345,3345,3345,3345,0
+20250325,172400,48130710,3345,3345,3345,3345,0
+20250325,172300,48130710,3345,3345,3345,3345,0
+20250325,172200,48130710,3345,3345,3345,3345,0
+20250325,172100,48130710,3345,3345,3345,3345,0
+20250325,172000,48130710,3345,3345,3345,3345,0
+20250325,171900,48130710,3345,3345,3345,3345,0
+20250325,171800,48130710,3345,3345,3345,3345,0
+20250325,171700,48130710,3345,3345,3345,3345,0
+20250325,171600,48130710,3345,3345,3345,3345,0
+20250325,171500,48130710,3345,3345,3345,3345,0
+20250325,171400,48130710,3345,3345,3345,3345,0
+20250325,171300,48130710,3345,3345,3345,3345,0
+20250325,171200,48130710,3345,3345,3345,3345,0
+20250325,171100,48130710,3345,3345,3345,3345,0
+20250325,171000,48130710,3345,3345,3345,3345,0
+20250325,170900,48130710,3345,3345,3345,3345,0
+20250325,170800,48130710,3345,3345,3345,3345,0
+20250325,170700,48130710,3345,3345,3345,3345,0
+20250325,170600,48130710,3345,3345,3345,3345,0
+20250325,170500,48130710,3345,3345,3345,3345,0
+20250325,170400,48130710,3345,3345,3345,3345,0
+20250325,170300,48130710,3345,3345,3345,3345,0
+20250325,170200,48130710,3345,3345,3345,3345,0
+20250325,170100,48130710,3345,3345,3345,3345,0
+20250325,170000,48130710,3345,3345,3345,3345,322
+20250325,165900,48130710,3345,3345,3345,3345,0
+20250325,165800,48130710,3345,3345,3345,3345,0
+20250325,165700,48130710,3345,3345,3345,3345,0
+20250325,165600,48130710,3345,3345,3345,3345,0
+20250325,165500,48130710,3345,3345,3345,3345,0
+20250325,165400,48130710,3345,3345,3345,3345,0
+20250325,165300,48130710,3345,3345,3345,3345,0
+20250325,165200,48130710,3345,3345,3345,3345,0
+20250325,165100,48130710,3345,3345,3345,3345,0
+20250325,165000,48130710,3345,3345,3345,3345,0
+20250325,164900,48130710,3345,3345,3345,3345,0
+20250325,164800,48130710,3345,3345,3345,3345,0
+20250325,164700,48130710,3345,3345,3345,3345,0
+20250325,164600,48130710,3345,3345,3345,3345,0
+20250325,164500,48130710,3345,3345,3345,3345,0
+20250325,164400,48130710,3345,3345,3345,3345,0
+20250325,164300,48130710,3345,3345,3345,3345,0
+20250325,164200,48130710,3345,3345,3345,3345,0
+20250325,164100,48130710,3345,3345,3345,3345,0
+20250325,164000,48130710,3345,3345,3345,3345,0
+20250325,163900,48130710,3345,3345,3345,3345,0
+20250325,163800,48130710,3345,3345,3345,3345,0
+20250325,163700,48130710,3345,3345,3345,3345,0
+20250325,163600,48130710,3345,3345,3345,3345,0
+20250325,163500,48130710,3345,3345,3345,3345,0
+20250325,163400,48130710,3345,3345,3345,3345,0
+20250325,163300,48130710,3345,3345,3345,3345,0
+20250325,163200,48130710,3345,3345,3345,3345,0
+20250325,163100,48130710,3345,3345,3345,3345,0
+20250325,163000,48130710,3345,3345,3345,3345,322
+20250325,162900,48130710,3345,3345,3345,3345,0
+20250325,162800,48130710,3345,3345,3345,3345,0
+20250325,162700,48130710,3345,3345,3345,3345,0
+20250325,162600,48130710,3345,3345,3345,3345,0
+20250325,162500,48130710,3345,3345,3345,3345,0
+20250325,162400,48130710,3345,3345,3345,3345,0
+20250325,162300,48130710,3345,3345,3345,3345,0
+20250325,162200,48130710,3345,3345,3345,3345,0
+20250325,162100,48130710,3345,3345,3345,3345,0
+20250325,162000,48130710,3345,3345,3345,3345,0
+20250325,161900,48130710,3345,3345,3345,3345,0
+20250325,161800,48130710,3345,3345,3345,3345,0
+20250325,161700,48130710,3345,3345,3345,3345,0
+20250325,161600,48130710,3345,3345,3345,3345,0
+20250325,161500,48130710,3345,3345,3345,3345,0
+20250325,161400,48130710,3345,3345,3345,3345,0
+20250325,161300,48130710,3345,3345,3345,3345,0
+20250325,161200,48130710,3345,3345,3345,3345,0
+20250325,161100,48130710,3345,3345,3345,3345,0
+20250325,161000,48130710,3345,3345,3345,3345,0
+20250325,160900,48130710,3345,3345,3345,3345,0
+20250325,160800,48130710,3345,3345,3345,3345,0
+20250325,160700,48130710,3345,3345,3345,3345,0
+20250325,160600,48130710,3345,3345,3345,3345,0
+20250325,160500,48130710,3345,3345,3345,3345,0
+20250325,160400,48130710,3345,3345,3345,3345,0
+20250325,160300,48130710,3345,3345,3345,3345,0
+20250325,160200,48130710,3345,3345,3345,3345,0
+20250325,160100,48130710,3345,3345,3345,3345,0
+20250325,160000,48130710,3345,3345,3345,3345,322
+20250325,155900,48130710,3345,3345,3345,3345,0
+20250325,155800,48130710,3345,3345,3345,3345,0
+20250325,155700,48130710,3345,3345,3345,3345,0
+20250325,155600,48130710,3345,3345,3345,3345,0
+20250325,155500,48130710,3345,3345,3345,3345,0
+20250325,155400,48130710,3345,3345,3345,3345,0
+20250325,155300,48130710,3345,3345,3345,3345,0
+20250325,155200,48130710,3345,3345,3345,3345,0
+20250325,155100,48130710,3345,3345,3345,3345,0
+20250325,155000,48130710,3345,3345,3345,3345,0
+20250325,154900,48130710,3345,3345,3345,3345,0
+20250325,154800,48130710,3345,3345,3345,3345,0
+20250325,154700,48130710,3345,3345,3345,3345,0
+20250325,154600,48130710,3345,3345,3345,3345,0
+20250325,154500,48130710,3345,3345,3345,3345,0
+20250325,154400,48130710,3345,3345,3345,3345,0
+20250325,154300,48130710,3345,3345,3345,3345,0
+20250325,154200,48130710,3345,3345,3345,3345,0
+20250325,154100,48130710,3345,3345,3345,3345,0
+20250325,154000,48130710,3345,3345,3345,3345,0
+20250325,153900,48130710,3345,3345,3345,3345,0
+20250325,153800,48130710,3345,3345,3345,3345,0
+20250325,153700,48130710,3345,3345,3345,3345,0
+20250325,153600,48130710,3345,3345,3345,3345,0
+20250325,153500,48130710,3345,3345,3345,3345,0
+20250325,153400,48130710,3345,3345,3345,3345,0
+20250325,153300,48130710,3345,3345,3345,3345,0
+20250325,153200,48130710,3345,3345,3345,3345,0
+20250325,153100,48130710,3345,3345,3345,3345,0
+20250325,153000,48130710,3345,3345,3345,3345,644
+20250325,152900,47053620,3350,3350,3350,3350,0
+20250325,152800,47053620,3350,3350,3350,3350,0
+20250325,152700,47053620,3350,3350,3350,3350,0
+20250325,152600,47053620,3350,3350,3350,3350,0
+20250325,152500,47053620,3350,3350,3350,3350,0
+20250325,152400,47053620,3350,3350,3350,3350,0
+20250325,152300,47053620,3350,3350,3350,3350,0
+20250325,152200,47053620,3350,3350,3350,3350,0
+20250325,152100,47053620,3350,3350,3350,3350,0
+20250325,152000,47053620,3350,3350,3350,3350,0
+20250325,151900,47053620,3350,3350,3350,3350,22
+20250325,151800,46979920,3355,3355,3355,3355,0
+20250325,151700,46979920,3355,3355,3355,3355,0
+20250325,151600,46979920,3355,3350,3355,3350,6
+20250325,151500,46959805,3355,3355,3355,3355,0
+20250325,151400,46959805,3355,3355,3355,3355,0
+20250325,151300,46959805,3355,3355,3355,3355,0
+20250325,151200,46959805,3355,3355,3355,3355,0
+20250325,151100,46959805,3355,3355,3355,3355,0
+20250325,151000,46959805,3355,3355,3355,3355,0
+20250325,150900,46959805,3355,3355,3355,3355,0
+20250325,150800,46959805,3355,3355,3355,3355,0
+20250325,150700,46959805,3355,3355,3355,3355,32
+20250325,150600,46852445,3350,3350,3350,3350,0
+20250325,150500,46852445,3350,3350,3350,3350,0
+20250325,150400,46852445,3350,3350,3350,3350,0
+20250325,150300,46852445,3350,3350,3350,3350,0
+20250325,150200,46852445,3350,3350,3350,3350,0
+20250325,150100,46852445,3350,3350,3350,3350,2
+20250325,150000,46845745,3355,3355,3355,3355,0
+20250325,145900,46845745,3355,3355,3355,3355,0
+20250325,145800,46845745,3355,3355,3355,3355,7
+20250325,145700,46822260,3355,3355,3355,3355,0
+20250325,145600,46822260,3355,3355,3355,3355,0
+20250325,145500,46822260,3355,3355,3355,3355,0
+20250325,145400,46822260,3355,3355,3355,3355,0
+20250325,145300,46822260,3355,3355,3355,3355,0
+20250325,145200,46822260,3355,3355,3355,3355,0
+20250325,145100,46822260,3355,3355,3355,3355,0
+20250325,145000,46822260,3355,3355,3355,3355,0
+20250325,144900,46822260,3355,3355,3355,3355,0
+20250325,144800,46822260,3355,3355,3355,3355,0
+20250325,144700,46822260,3355,3355,3355,3355,0
+20250325,144600,46822260,3355,3355,3355,3355,0
+20250325,144500,46822260,3355,3355,3355,3355,0
+20250325,144400,46822260,3355,3355,3355,3355,0
+20250325,144300,46822260,3355,3355,3355,3355,0
+20250325,144200,46822260,3355,3355,3355,3355,0
+20250325,144100,46822260,3355,3355,3355,3355,0
+20250325,144000,46822260,3355,3355,3355,3355,16
+20250325,143900,46768580,3355,3355,3355,3355,0
+20250325,143800,46768580,3355,3355,3355,3355,20
+20250325,143700,46701480,3355,3355,3355,3355,6
+20250325,143600,46681350,3360,3360,3360,3360,0
+20250325,143500,46681350,3360,3360,3360,3360,1
+20250325,143400,46677990,3360,3360,3360,3360,0
+20250325,143300,46677990,3360,3360,3360,3360,0
+20250325,143200,46677990,3360,3360,3360,3360,57
+20250325,143100,46486470,3360,3360,3360,3360,0
+20250325,143000,46486470,3360,3360,3360,3360,0
+20250325,142900,46486470,3360,3360,3360,3360,0
+20250325,142800,46486470,3360,3360,3360,3360,0
+20250325,142700,46486470,3360,3360,3360,3360,0
+20250325,142600,46486470,3360,3360,3360,3360,0
+20250325,142500,46486470,3360,3360,3360,3360,0
+20250325,142400,46486470,3360,3360,3360,3360,0
+20250325,142300,46486470,3360,3360,3360,3360,0
+20250325,142200,46486470,3360,3360,3360,3360,0
+20250325,142100,46486470,3360,3360,3360,3360,0
+20250325,142000,46486470,3360,3360,3360,3360,0
+20250325,141900,46486470,3360,3360,3360,3360,10
+20250325,141800,46452870,3350,3350,3350,3350,0
+20250325,141700,46452870,3350,3350,3350,3350,0
+20250325,141600,46452870,3350,3350,3350,3350,0
+20250325,141500,46452870,3350,3350,3350,3350,0
+20250325,141400,46452870,3350,3350,3350,3350,0
+20250325,141300,46452870,3350,3350,3350,3350,0
+20250325,141200,46452870,3350,3350,3350,3350,0
+20250325,141100,46452870,3350,3350,3350,3350,0
+20250325,141000,46452870,3350,3350,3350,3350,603
+20250325,140900,44432820,3350,3350,3350,3350,0
+20250325,140800,44432820,3350,3350,3350,3350,0
+20250325,140700,44432820,3350,3350,3350,3350,0
+20250325,140600,44432820,3350,3350,3350,3350,0
+20250325,140500,44432820,3350,3350,3350,3350,0
+20250325,140400,44432820,3350,3350,3350,3350,0
+20250325,140300,44432820,3350,3350,3350,3350,0
+20250325,140200,44432820,3350,3350,3350,3350,0
+20250325,140100,44432820,3350,3350,3350,3350,0
+20250325,140000,44432820,3350,3350,3350,3350,0
+20250325,135900,44432820,3350,3350,3350,3350,0
+20250325,135800,44432820,3350,3350,3350,3350,300
+20250325,135700,43427820,3360,3360,3360,3360,0
+20250325,135600,43427820,3360,3360,3360,3360,0
+20250325,135500,43427820,3360,3360,3360,3360,0
+20250325,135400,43427820,3360,3360,3360,3360,0
+20250325,135300,43427820,3360,3360,3360,3360,0
+20250325,135200,43427820,3360,3360,3360,3360,0
+20250325,135100,43427820,3360,3360,3360,3360,0
+20250325,135000,43427820,3360,3360,3360,3360,0
+20250325,134900,43427820,3360,3360,3360,3360,0
+20250325,134800,43427820,3360,3360,3360,3360,0
+20250325,134700,43427820,3360,3360,3360,3360,0
+20250325,134600,43427820,3360,3360,3360,3360,0
+20250325,134500,43427820,3360,3360,3360,3360,0
+20250325,134400,43427820,3360,3360,3360,3360,0
+20250325,134300,43427820,3360,3360,3360,3360,0
+20250325,134200,43427820,3360,3360,3360,3360,0
+20250325,134100,43427820,3360,3360,3360,3360,0
+20250325,134000,43427820,3360,3360,3360,3360,0
+20250325,133900,43427820,3360,3360,3360,3360,0
+20250325,133800,43427820,3360,3360,3360,3360,0
+20250325,133700,43427820,3360,3360,3360,3360,0
+20250325,133600,43427820,3360,3360,3360,3360,20
+20250325,133500,43360620,3365,3365,3365,3365,0
+20250325,133400,43360620,3365,3365,3365,3365,0
+20250325,133300,43360620,3365,3365,3365,3365,2
+20250325,133200,43353890,3350,3350,3350,3350,3
+20250325,133100,43343840,3355,3355,3355,3355,225
+20250325,133000,42588965,3360,3360,3360,3360,0
+20250325,132900,42588965,3360,3360,3360,3360,40
+20250325,132800,42454565,3360,3360,3360,3360,0
+20250325,132700,42454565,3360,3360,3360,3360,0
+20250325,132600,42454565,3360,3360,3360,3360,0
+20250325,132500,42454565,3360,3360,3360,3360,0
+20250325,132400,42454565,3360,3360,3360,3360,0
+20250325,132300,42454565,3360,3360,3360,3360,0
+20250325,132200,42454565,3360,3360,3360,3360,0
+20250325,132100,42454565,3360,3360,3360,3360,0
+20250325,132000,42454565,3360,3360,3360,3360,0
+20250325,131900,42454565,3360,3360,3360,3360,0
+20250325,131800,42454565,3360,3360,3360,3360,0
+20250325,131700,42454565,3360,3360,3360,3360,0
+20250325,131600,42454565,3360,3360,3360,3360,0
+20250325,131500,42454565,3360,3360,3360,3360,0
+20250325,131400,42454565,3360,3360,3360,3360,0
+20250325,131300,42454565,3360,3360,3360,3360,0
+20250325,131200,42454565,3360,3360,3360,3360,0
+20250325,131100,42454565,3360,3360,3360,3360,25
+20250325,131000,42370565,3360,3360,3360,3360,100
+20250325,130900,42034565,3350,3355,3355,3350,927
+20250325,130800,38925275,3355,3355,3355,3355,0
+20250325,130700,38925275,3355,3355,3355,3355,0
+20250325,130600,38925275,3355,3355,3355,3355,1
+20250325,130500,38921920,3355,3355,3355,3355,23
+20250325,130400,38844755,3355,3355,3355,3355,0
+20250325,130300,38844755,3355,3355,3355,3355,0
+20250325,130200,38844755,3355,3355,3355,3355,0
+20250325,130100,38844755,3355,3355,3355,3355,0
+20250325,130000,38844755,3355,3355,3355,3355,0
+20250325,125900,38844755,3355,3355,3355,3355,0
+20250325,125800,38844755,3355,3355,3355,3355,0
+20250325,125700,38844755,3355,3355,3355,3355,0
+20250325,125600,38844755,3355,3360,3360,3355,6
+20250325,125500,38824610,3365,3365,3365,3365,0
+20250325,125400,38824610,3365,3365,3365,3365,0
+20250325,125300,38824610,3365,3365,3365,3365,0
+20250325,125200,38824610,3365,3365,3365,3365,0
+20250325,125100,38824610,3365,3365,3365,3365,0
+20250325,125000,38824610,3365,3365,3365,3365,0
+20250325,124900,38824610,3365,3365,3365,3365,0
+20250325,124800,38824610,3365,3365,3365,3365,15
+20250325,124700,38774135,3365,3365,3365,3365,0
+20250325,124600,38774135,3365,3365,3365,3365,0
+20250325,124500,38774135,3365,3365,3365,3365,3
+20250325,124400,38764040,3355,3355,3355,3355,0
+20250325,124300,38764040,3355,3355,3355,3355,0
+20250325,124200,38764040,3355,3355,3355,3355,0
+20250325,124100,38764040,3355,3355,3355,3355,0
+20250325,124000,38764040,3355,3355,3355,3355,0
+20250325,123900,38764040,3355,3355,3355,3355,0
+20250325,123800,38764040,3355,3355,3355,3355,194
+20250325,123700,38113170,3355,3355,3355,3355,0
+20250325,123600,38113170,3355,3355,3355,3355,0
+20250325,123500,38113170,3355,3355,3355,3355,0
+20250325,123400,38113170,3355,3355,3355,3355,0
+20250325,123300,38113170,3355,3355,3355,3355,0
+20250325,123200,38113170,3355,3355,3355,3355,0
+20250325,123100,38113170,3355,3355,3355,3355,0
+20250325,123000,38113170,3355,3355,3355,3355,0
+20250325,122900,38113170,3355,3355,3355,3355,0
+20250325,122800,38113170,3355,3355,3355,3355,0
+20250325,122700,38113170,3355,3355,3355,3355,0
+20250325,122600,38113170,3355,3355,3355,3355,0
+20250325,122500,38113170,3355,3355,3355,3355,8
+20250325,122400,38086330,3355,3355,3355,3355,0
+20250325,122300,38086330,3355,3355,3355,3355,0
+20250325,122200,38086330,3355,3355,3355,3355,40
+20250325,122100,37952130,3360,3360,3360,3360,0
+20250325,122000,37952130,3360,3360,3360,3360,0
+20250325,121900,37952130,3360,3360,3360,3360,500
+20250325,121800,36272130,3360,3360,3360,3360,0
+20250325,121700,36272130,3360,3362,3365,3360,1965
+20250325,121600,29662200,3360,3360,3360,3360,0
+20250325,121500,29662200,3360,3360,3360,3360,265
+20250325,121400,28771800,3365,3365,3365,3365,0
+20250325,121300,28771800,3365,3365,3365,3365,0
+20250325,121200,28771800,3365,3365,3365,3365,0
+20250325,121100,28771800,3365,3365,3365,3365,0
+20250325,121000,28771800,3365,3365,3365,3365,0
+20250325,120900,28771800,3365,3365,3365,3365,0
+20250325,120800,28771800,3365,3365,3365,3365,0
+20250325,120700,28771800,3365,3365,3365,3365,1
+20250325,120600,28768435,3365,3360,3365,3360,1297
+20250325,120500,24410505,3365,3365,3365,3365,1
+20250325,120400,24407140,3360,3360,3360,3360,0
+20250325,120300,24407140,3360,3360,3360,3360,0
+20250325,120200,24407140,3360,3360,3360,3360,0
+20250325,120100,24407140,3360,3360,3360,3360,2
+20250325,120000,24400420,3355,3355,3355,3355,0
+20250325,115900,24400420,3355,3355,3355,3355,0
+20250325,115800,24400420,3355,3360,3360,3355,25
+20250325,115700,24316470,3360,3360,3360,3360,301
+20250325,115600,23305110,3360,3360,3360,3360,1527
+20250325,115500,18174390,3365,3365,3365,3365,0
+20250325,115400,18174390,3365,3365,3365,3365,0
+20250325,115300,18174390,3365,3365,3365,3365,8
+20250325,115200,18147470,3365,3365,3365,3365,0
+20250325,115100,18147470,3365,3365,3365,3365,0
+20250325,115000,18147470,3365,3365,3365,3365,0
+20250325,114900,18147470,3365,3365,3365,3365,0
+20250325,114800,18147470,3365,3365,3365,3365,0
+20250325,114700,18147470,3365,3365,3365,3365,0
+20250325,114600,18147470,3365,3365,3365,3365,0
+20250325,114500,18147470,3365,3365,3365,3365,0
+20250325,114400,18147470,3365,3365,3365,3365,0
+20250325,114300,18147470,3365,3365,3365,3365,0
+20250325,114200,18147470,3365,3365,3365,3365,101
+20250325,114100,17807605,3365,3365,3365,3365,0
+20250325,114000,17807605,3365,3365,3365,3365,0
+20250325,113900,17807605,3365,3365,3365,3360,9
+20250325,113800,17777355,3365,3365,3365,3365,1
+20250325,113700,17773990,3365,3355,3365,3355,11
+20250325,113600,17737050,3355,3350,3365,3350,152
+20250325,113500,17227830,3360,3360,3360,3360,100
+20250325,113400,16891830,3360,3360,3360,3360,1
+20250325,113300,16888470,3360,3360,3360,3360,0
+20250325,113200,16888470,3360,3360,3360,3360,0
+20250325,113100,16888470,3360,3360,3360,3360,0
+20250325,113000,16888470,3360,3360,3360,3360,0
+20250325,112900,16888470,3360,3360,3360,3360,0
+20250325,112800,16888470,3360,3360,3360,3360,0
+20250325,112700,16888470,3360,3360,3360,3360,0
+20250325,112600,16888470,3360,3360,3360,3360,0
+20250325,112500,16888470,3360,3360,3360,3360,0
+20250325,112400,16888470,3360,3360,3360,3360,0
+20250325,112300,16888470,3360,3360,3360,3360,10
+20250325,112200,16854870,3345,3345,3345,3345,0
+20250325,112100,16854870,3345,3345,3345,3345,0
+20250325,112000,16854870,3345,3345,3345,3345,0
+20250325,111900,16854870,3345,3350,3350,3345,932
+20250325,111800,13734620,3365,3365,3365,3365,0
+20250325,111700,13734620,3365,3365,3365,3365,0
+20250325,111600,13734620,3365,3365,3365,3365,0
+20250325,111500,13734620,3365,3365,3365,3365,0
+20250325,111400,13734620,3365,3365,3365,3365,0
+20250325,111300,13734620,3365,3365,3365,3365,1
+20250325,111200,13731255,3355,3355,3355,3355,0
+20250325,111100,13731255,3355,3355,3355,3355,0
+20250325,111000,13731255,3355,3355,3355,3355,493
+20250325,110900,12077240,3370,3370,3370,3370,0
+20250325,110800,12077240,3370,3370,3370,3370,0
+20250325,110700,12077240,3370,3370,3370,3370,0
+20250325,110600,12077240,3370,3370,3370,3370,0
+20250325,110500,12077240,3370,3370,3370,3370,0
+20250325,110400,12077240,3370,3360,3370,3360,3
+20250325,110300,12067145,3355,3355,3355,3355,0
+20250325,110200,12067145,3355,3355,3355,3355,5
+20250325,110100,12050370,3370,3370,3370,3370,0
+20250325,110000,12050370,3370,3370,3370,3370,0
+20250325,105900,12050370,3370,3370,3370,3370,0
+20250325,105800,12050370,3370,3370,3370,3370,0
+20250325,105700,12050370,3370,3370,3370,3370,0
+20250325,105600,12050370,3370,3370,3370,3370,0
+20250325,105500,12050370,3370,3370,3370,3370,0
+20250325,105400,12050370,3370,3355,3370,3355,56
+20250325,105300,11862215,3355,3355,3355,3355,0
+20250325,105200,11862215,3355,3355,3355,3355,3
+20250325,105100,11852150,3360,3360,3360,3360,0
+20250325,105000,11852150,3360,3360,3360,3360,0
+20250325,104900,11852150,3360,3360,3360,3360,0
+20250325,104800,11852150,3360,3360,3360,3360,2
+20250325,104700,11845430,3360,3360,3360,3360,0
+20250325,104600,11845430,3360,3360,3360,3360,0
+20250325,104500,11845430,3360,3360,3360,3360,0
+20250325,104400,11845430,3360,3360,3360,3360,1
+20250325,104300,11842070,3360,3360,3360,3360,15
+20250325,104200,11791670,3360,3360,3360,3360,0
+20250325,104100,11791670,3360,3360,3360,3360,36
+20250325,104000,11670710,3370,3360,3370,3360,62
+20250325,103900,11462240,3370,3370,3370,3370,0
+20250325,103800,11462240,3370,3370,3370,3370,0
+20250325,103700,11462240,3370,3370,3370,3370,1
+20250325,103600,11458870,3365,3365,3365,3365,0
+20250325,103500,11458870,3365,3365,3365,3365,241
+20250325,103400,10647905,3365,3365,3365,3365,0
+20250325,103300,10647905,3365,3365,3365,3365,0
+20250325,103200,10647905,3365,3365,3365,3365,1
+20250325,103100,10644540,3370,3370,3370,3370,0
+20250325,103000,10644540,3370,3370,3370,3370,2
+20250325,102900,10637800,3365,3365,3365,3365,259
+20250325,102800,9766265,3365,3365,3365,3365,0
+20250325,102700,9766265,3365,3365,3365,3365,0
+20250325,102600,9766265,3365,3365,3365,3365,0
+20250325,102500,9766265,3365,3365,3365,3365,139
+20250325,102400,9298530,3360,3360,3360,3360,0
+20250325,102300,9298530,3360,3360,3360,3360,0
+20250325,102200,9298530,3360,3360,3360,3360,100
+20250325,102100,8962530,3365,3365,3365,3365,0
+20250325,102000,8962530,3365,3365,3365,3365,3
+20250325,101900,8952435,3365,3365,3365,3365,0
+20250325,101800,8952435,3365,3365,3365,3365,0
+20250325,101700,8952435,3365,3365,3365,3365,20
+20250325,101600,8885135,3365,3365,3365,3365,105
+20250325,101500,8531810,3365,3365,3365,3365,0
+20250325,101400,8531810,3365,3365,3365,3365,0
+20250325,101300,8531810,3365,3365,3365,3365,1
+20250325,101200,8528445,3360,3360,3360,3360,277
+20250325,101100,7597725,3360,3360,3360,3360,1
+20250325,101000,7594365,3360,3360,3360,3360,6
+20250325,100900,7574205,3360,3360,3360,3360,0
+20250325,100800,7574205,3360,3360,3360,3360,10
+20250325,100700,7540605,3360,3360,3360,3360,0
+20250325,100600,7540605,3360,3360,3360,3360,0
+20250325,100500,7540605,3360,3360,3360,3360,0
+20250325,100400,7540605,3360,3360,3360,3360,0
+20250325,100300,7540605,3360,3360,3360,3360,0
+20250325,100200,7540605,3360,3360,3360,3360,0
+20250325,100100,7540605,3360,3360,3360,3360,0
+20250325,100000,7540605,3360,3360,3360,3360,0
+20250325,095900,7540605,3360,3360,3360,3360,0
+20250325,095800,7540605,3360,3360,3360,3360,0
+20250325,095700,7540605,3360,3360,3360,3360,0
+20250325,095600,7540605,3360,3360,3360,3360,0
+20250325,095500,7540605,3360,3360,3360,3360,0
+20250325,095400,7540605,3360,3360,3360,3360,10
+20250325,095300,7507005,3345,3345,3345,3345,0
+20250325,095200,7507005,3345,3345,3345,3345,0
+20250325,095100,7507005,3345,3345,3345,3345,0
+20250325,095000,7507005,3345,3345,3345,3345,100
+20250325,094900,7172505,3345,3345,3345,3345,0
+20250325,094800,7172505,3345,3345,3345,3345,0
+20250325,094700,7172505,3345,3345,3345,3345,0
+20250325,094600,7172505,3345,3345,3345,3345,0
+20250325,094500,7172505,3345,3345,3345,3345,0
+20250325,094400,7172505,3345,3345,3345,3345,0
+20250325,094300,7172505,3345,3345,3345,3345,0
+20250325,094200,7172505,3345,3345,3345,3345,0
+20250325,094100,7172505,3345,3345,3345,3345,0
+20250325,094000,7172505,3345,3350,3350,3345,1250
+20250325,093900,2989105,3350,3355,3355,3350,469
+20250325,093800,1417945,3360,3360,3360,3360,0
+20250325,093700,1417945,3360,3360,3360,3360,0
+20250325,093600,1417945,3360,3360,3360,3360,29
+20250325,093500,1320505,3360,3360,3360,3360,2
+20250325,093400,1313785,3355,3355,3355,3355,0
+20250325,093300,1313785,3355,3355,3355,3355,0
+20250325,093200,1313785,3355,3355,3355,3355,71
+20250325,093100,1075580,3365,3365,3365,3365,2
+20250325,093000,1068850,3365,3365,3365,3365,0
+20250325,092900,1068850,3365,3365,3365,3365,0
+20250325,092800,1068850,3365,3365,3365,3365,0
+20250325,092700,1068850,3365,3365,3365,3365,0
+20250325,092600,1068850,3365,3365,3365,3365,0
+20250325,092500,1068850,3365,3360,3365,3360,2
+20250325,092400,1062125,3355,3355,3355,3355,2
+20250325,092300,1055415,3355,3360,3360,3355,20
+20250325,092200,988235,3360,3360,3360,3360,1
+20250325,092100,984875,3365,3365,3365,3365,0
+20250325,092000,984875,3365,3365,3365,3365,0
+20250325,091900,984875,3365,3365,3365,3365,12
+20250325,091800,944495,3365,3365,3365,3365,0
+20250325,091700,944495,3365,3360,3365,3360,8
+20250325,091600,917580,3365,3365,3365,3365,0
+20250325,091500,917580,3365,3365,3365,3365,0
+20250325,091400,917580,3365,3365,3365,3365,2
+20250325,091300,910850,3355,3360,3360,3355,52
+20250325,091200,736375,3365,3365,3365,3365,0
+20250325,091100,736375,3365,3365,3365,3365,2
+20250325,091000,729645,3360,3360,3360,3360,0
+20250325,090900,729645,3360,3360,3360,3360,0
+20250325,090800,729645,3360,3365,3365,3360,14
+20250325,090700,682555,3365,3365,3365,3365,0
+20250325,090600,682555,3365,3365,3365,3365,0
+20250325,090500,682555,3365,3365,3365,3365,0
+20250325,090400,682555,3365,3365,3365,3365,0
+20250325,090300,682555,3365,3365,3365,3365,0
+20250325,090200,682555,3365,3365,3365,3365,0
+20250325,090100,682555,3365,3365,3365,3365,6
+20250325,090000,662365,3365,3345,3365,3345,198

014530/min/candle-20250326.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,190000,182699715,3340,3340,3340,3340,1544
+20250326,185900,182699715,3340,3340,3340,3340,0
+20250326,185800,182699715,3340,3340,3340,3340,0
+20250326,185700,182699715,3340,3340,3340,3340,0
+20250326,185600,182699715,3340,3340,3340,3340,0
+20250326,185500,182699715,3340,3340,3340,3340,0
+20250326,185400,182699715,3340,3340,3340,3340,0
+20250326,185300,182699715,3340,3340,3340,3340,0
+20250326,185200,182699715,3340,3340,3340,3340,0
+20250326,185100,182699715,3340,3340,3340,3340,0
+20250326,185000,182699715,3340,3340,3340,3340,0
+20250326,184900,182699715,3340,3340,3340,3340,0
+20250326,184800,182699715,3340,3340,3340,3340,0
+20250326,184700,182699715,3340,3340,3340,3340,0
+20250326,184600,182699715,3340,3340,3340,3340,0
+20250326,184500,182699715,3340,3340,3340,3340,0
+20250326,184400,182699715,3340,3340,3340,3340,0
+20250326,184300,182699715,3340,3340,3340,3340,0
+20250326,184200,182699715,3340,3340,3340,3340,0
+20250326,184100,182699715,3340,3340,3340,3340,0
+20250326,184000,182699715,3340,3340,3340,3340,0
+20250326,183900,182699715,3340,3340,3340,3340,0
+20250326,183800,182699715,3340,3340,3340,3340,0
+20250326,183700,182699715,3340,3340,3340,3340,0
+20250326,183600,182699715,3340,3340,3340,3340,0
+20250326,183500,182699715,3340,3340,3340,3340,0
+20250326,183400,182699715,3340,3340,3340,3340,0
+20250326,183300,182699715,3340,3340,3340,3340,0
+20250326,183200,182699715,3340,3340,3340,3340,0
+20250326,183100,182699715,3340,3340,3340,3340,0
+20250326,183000,182699715,3340,3340,3340,3340,1544
+20250326,182900,182699715,3340,3340,3340,3340,0
+20250326,182800,182699715,3340,3340,3340,3340,0
+20250326,182700,182699715,3340,3340,3340,3340,0
+20250326,182600,182699715,3340,3340,3340,3340,0
+20250326,182500,182699715,3340,3340,3340,3340,0
+20250326,182400,182699715,3340,3340,3340,3340,0
+20250326,182300,182699715,3340,3340,3340,3340,0
+20250326,182200,182699715,3340,3340,3340,3340,0
+20250326,182100,182699715,3340,3340,3340,3340,0
+20250326,182000,182699715,3340,3340,3340,3340,0
+20250326,181900,182699715,3340,3340,3340,3340,0
+20250326,181800,182699715,3340,3340,3340,3340,0
+20250326,181700,182699715,3340,3340,3340,3340,0
+20250326,181600,182699715,3340,3340,3340,3340,0
+20250326,181500,182699715,3340,3340,3340,3340,0
+20250326,181400,182699715,3340,3340,3340,3340,0
+20250326,181300,182699715,3340,3340,3340,3340,0
+20250326,181200,182699715,3340,3340,3340,3340,0
+20250326,181100,182699715,3340,3340,3340,3340,0
+20250326,181000,182699715,3340,3340,3340,3340,0
+20250326,180900,182699715,3340,3340,3340,3340,0
+20250326,180800,182699715,3340,3340,3340,3340,0
+20250326,180700,182699715,3340,3340,3340,3340,0
+20250326,180600,182699715,3340,3340,3340,3340,0
+20250326,180500,182699715,3340,3340,3340,3340,0
+20250326,180400,182699715,3340,3340,3340,3340,0
+20250326,180300,182699715,3340,3340,3340,3340,0
+20250326,180200,182699715,3340,3340,3340,3340,0
+20250326,180100,182699715,3340,3340,3340,3340,0
+20250326,180000,182699715,3340,3340,3340,3340,1544
+20250326,175900,182699715,3340,3340,3340,3340,0
+20250326,175800,182699715,3340,3340,3340,3340,0
+20250326,175700,182699715,3340,3340,3340,3340,0
+20250326,175600,182699715,3340,3340,3340,3340,0
+20250326,175500,182699715,3340,3340,3340,3340,0
+20250326,175400,182699715,3340,3340,3340,3340,0
+20250326,175300,182699715,3340,3340,3340,3340,0
+20250326,175200,182699715,3340,3340,3340,3340,0
+20250326,175100,182699715,3340,3340,3340,3340,0
+20250326,175000,182699715,3340,3340,3340,3340,0
+20250326,174900,182699715,3340,3340,3340,3340,0
+20250326,174800,182699715,3340,3340,3340,3340,0
+20250326,174700,182699715,3340,3340,3340,3340,0
+20250326,174600,182699715,3340,3340,3340,3340,0
+20250326,174500,182699715,3340,3340,3340,3340,0
+20250326,174400,182699715,3340,3340,3340,3340,0
+20250326,174300,182699715,3340,3340,3340,3340,0
+20250326,174200,182699715,3340,3340,3340,3340,0
+20250326,174100,182699715,3340,3340,3340,3340,0
+20250326,174000,182699715,3340,3340,3340,3340,0
+20250326,173900,182699715,3340,3340,3340,3340,0
+20250326,173800,182699715,3340,3340,3340,3340,0
+20250326,173700,182699715,3340,3340,3340,3340,0
+20250326,173600,182699715,3340,3340,3340,3340,0
+20250326,173500,182699715,3340,3340,3340,3340,0
+20250326,173400,182699715,3340,3340,3340,3340,0
+20250326,173300,182699715,3340,3340,3340,3340,0
+20250326,173200,182699715,3340,3340,3340,3340,0
+20250326,173100,182699715,3340,3340,3340,3340,0
+20250326,173000,182699715,3340,3340,3340,3340,1544
+20250326,172900,182699715,3340,3340,3340,3340,0
+20250326,172800,182699715,3340,3340,3340,3340,0
+20250326,172700,182699715,3340,3340,3340,3340,0
+20250326,172600,182699715,3340,3340,3340,3340,0
+20250326,172500,182699715,3340,3340,3340,3340,0
+20250326,172400,182699715,3340,3340,3340,3340,0
+20250326,172300,182699715,3340,3340,3340,3340,0
+20250326,172200,182699715,3340,3340,3340,3340,0
+20250326,172100,182699715,3340,3340,3340,3340,0
+20250326,172000,182699715,3340,3340,3340,3340,0
+20250326,171900,182699715,3340,3340,3340,3340,0
+20250326,171800,182699715,3340,3340,3340,3340,0
+20250326,171700,182699715,3340,3340,3340,3340,0
+20250326,171600,182699715,3340,3340,3340,3340,0
+20250326,171500,182699715,3340,3340,3340,3340,0
+20250326,171400,182699715,3340,3340,3340,3340,0
+20250326,171300,182699715,3340,3340,3340,3340,0
+20250326,171200,182699715,3340,3340,3340,3340,0
+20250326,171100,182699715,3340,3340,3340,3340,0
+20250326,171000,182699715,3340,3340,3340,3340,0
+20250326,170900,182699715,3340,3340,3340,3340,0
+20250326,170800,182699715,3340,3340,3340,3340,0
+20250326,170700,182699715,3340,3340,3340,3340,0
+20250326,170600,182699715,3340,3340,3340,3340,0
+20250326,170500,182699715,3340,3340,3340,3340,0
+20250326,170400,182699715,3340,3340,3340,3340,0
+20250326,170300,182699715,3340,3340,3340,3340,0
+20250326,170200,182699715,3340,3340,3340,3340,0
+20250326,170100,182699715,3340,3340,3340,3340,0
+20250326,170000,182699715,3340,3340,3340,3340,1544
+20250326,165900,182699715,3340,3340,3340,3340,0
+20250326,165800,182699715,3340,3340,3340,3340,0
+20250326,165700,182699715,3340,3340,3340,3340,0
+20250326,165600,182699715,3340,3340,3340,3340,0
+20250326,165500,182699715,3340,3340,3340,3340,0
+20250326,165400,182699715,3340,3340,3340,3340,0
+20250326,165300,182699715,3340,3340,3340,3340,0
+20250326,165200,182699715,3340,3340,3340,3340,0
+20250326,165100,182699715,3340,3340,3340,3340,0
+20250326,165000,182699715,3340,3340,3340,3340,0
+20250326,164900,182699715,3340,3340,3340,3340,0
+20250326,164800,182699715,3340,3340,3340,3340,0
+20250326,164700,182699715,3340,3340,3340,3340,0
+20250326,164600,182699715,3340,3340,3340,3340,0
+20250326,164500,182699715,3340,3340,3340,3340,0
+20250326,164400,182699715,3340,3340,3340,3340,0
+20250326,164300,182699715,3340,3340,3340,3340,0
+20250326,164200,182699715,3340,3340,3340,3340,0
+20250326,164100,182699715,3340,3340,3340,3340,0
+20250326,164000,182699715,3340,3340,3340,3340,0
+20250326,163900,182699715,3340,3340,3340,3340,0
+20250326,163800,182699715,3340,3340,3340,3340,0
+20250326,163700,182699715,3340,3340,3340,3340,0
+20250326,163600,182699715,3340,3340,3340,3340,0
+20250326,163500,182699715,3340,3340,3340,3340,0
+20250326,163400,182699715,3340,3340,3340,3340,0
+20250326,163300,182699715,3340,3340,3340,3340,0
+20250326,163200,182699715,3340,3340,3340,3340,0
+20250326,163100,182699715,3340,3340,3340,3340,0
+20250326,163000,182699715,3340,3340,3340,3340,1544
+20250326,162900,182699715,3340,3340,3340,3340,0
+20250326,162800,182699715,3340,3340,3340,3340,0
+20250326,162700,182699715,3340,3340,3340,3340,0
+20250326,162600,182699715,3340,3340,3340,3340,0
+20250326,162500,182699715,3340,3340,3340,3340,0
+20250326,162400,182699715,3340,3340,3340,3340,0
+20250326,162300,182699715,3340,3340,3340,3340,0
+20250326,162200,182699715,3340,3340,3340,3340,0
+20250326,162100,182699715,3340,3340,3340,3340,0
+20250326,162000,182699715,3340,3340,3340,3340,0
+20250326,161900,182699715,3340,3340,3340,3340,0
+20250326,161800,182699715,3340,3340,3340,3340,0
+20250326,161700,182699715,3340,3340,3340,3340,0
+20250326,161600,182699715,3340,3340,3340,3340,0
+20250326,161500,182699715,3340,3340,3340,3340,0
+20250326,161400,182699715,3340,3340,3340,3340,0
+20250326,161300,182699715,3340,3340,3340,3340,0
+20250326,161200,182699715,3340,3340,3340,3340,0
+20250326,161100,182699715,3340,3340,3340,3340,0
+20250326,161000,182699715,3340,3340,3340,3340,0
+20250326,160900,182699715,3340,3340,3340,3340,0
+20250326,160800,182699715,3340,3340,3340,3340,0
+20250326,160700,182699715,3340,3340,3340,3340,0
+20250326,160600,182699715,3340,3340,3340,3340,0
+20250326,160500,182699715,3340,3340,3340,3340,0
+20250326,160400,182699715,3340,3340,3340,3340,0
+20250326,160300,182699715,3340,3340,3340,3340,0
+20250326,160200,182699715,3340,3340,3340,3340,0
+20250326,160100,182699715,3340,3340,3340,3340,0
+20250326,160000,182699715,3340,3340,3340,3340,1544
+20250326,155900,182699715,3340,3340,3340,3340,0
+20250326,155800,182699715,3340,3340,3340,3340,0
+20250326,155700,182699715,3340,3340,3340,3340,0
+20250326,155600,182699715,3340,3340,3340,3340,0
+20250326,155500,182699715,3340,3340,3340,3340,0
+20250326,155400,182699715,3340,3340,3340,3340,0
+20250326,155300,182699715,3340,3340,3340,3340,0
+20250326,155200,182699715,3340,3340,3340,3340,0
+20250326,155100,182699715,3340,3340,3340,3340,0
+20250326,155000,182699715,3340,3340,3340,3340,0
+20250326,154900,182699715,3340,3340,3340,3340,0
+20250326,154800,182699715,3340,3340,3340,3340,0
+20250326,154700,182699715,3340,3340,3340,3340,0
+20250326,154600,182699715,3340,3340,3340,3340,0
+20250326,154500,182699715,3340,3340,3340,3340,0
+20250326,154400,182699715,3340,3340,3340,3340,0
+20250326,154300,182699715,3340,3340,3340,3340,0
+20250326,154200,182699715,3340,3340,3340,3340,0
+20250326,154100,182699715,3340,3340,3340,3340,0
+20250326,154000,182699715,3340,3340,3340,3340,0
+20250326,153900,182699715,3340,3340,3340,3340,0
+20250326,153800,182699715,3340,3340,3340,3340,0
+20250326,153700,182699715,3340,3340,3340,3340,0
+20250326,153600,182699715,3340,3340,3340,3340,0
+20250326,153500,182699715,3340,3340,3340,3340,0
+20250326,153400,182699715,3340,3340,3340,3340,0
+20250326,153300,182699715,3340,3340,3340,3340,0
+20250326,153200,182699715,3340,3340,3340,3340,0
+20250326,153100,182699715,3340,3340,3340,3340,0
+20250326,153000,182699715,3340,3340,3340,3340,3088
+20250326,152900,177542755,3330,3330,3330,3330,0
+20250326,152800,177542755,3330,3330,3330,3330,0
+20250326,152700,177542755,3330,3330,3330,3330,0
+20250326,152600,177542755,3330,3330,3330,3330,0
+20250326,152500,177542755,3330,3330,3330,3330,0
+20250326,152400,177542755,3330,3330,3330,3330,0
+20250326,152300,177542755,3330,3330,3330,3330,0
+20250326,152200,177542755,3330,3330,3330,3330,0
+20250326,152100,177542755,3330,3330,3330,3330,0
+20250326,152000,177542755,3330,3330,3330,3330,0
+20250326,151900,177542755,3330,3320,3330,3320,77
+20250326,151800,177286815,3330,3325,3330,3315,4164
+20250326,151700,163474140,3330,3330,3330,3320,118
+20250326,151600,163082240,3330,3330,3330,3330,0
+20250326,151500,163082240,3330,3330,3330,3320,37
+20250326,151400,162959380,3330,3330,3330,3320,126
+20250326,151300,162541035,3330,3325,3330,3325,7
+20250326,151200,162517750,3330,3325,3330,3320,103
+20250326,151100,162175270,3330,3320,3330,3320,343
+20250326,151000,161036500,3320,3330,3330,3320,53
+20250326,150900,160860500,3330,3330,3330,3330,0
+20250326,150800,160860500,3330,3330,3330,3330,0
+20250326,150700,160860500,3330,3330,3330,3330,0
+20250326,150600,160860500,3330,3330,3330,3330,0
+20250326,150500,160860500,3330,3330,3330,3330,0
+20250326,150400,160860500,3330,3330,3330,3330,0
+20250326,150300,160860500,3330,3330,3330,3330,0
+20250326,150200,160860500,3330,3325,3330,3320,3290
+20250326,150100,149937050,3330,3325,3330,3325,120
+20250326,150000,149537950,3330,3320,3330,3320,620
+20250326,145900,147478410,3320,3315,3320,3315,3711
+20250326,145800,135176345,3320,3320,3320,3320,50
+20250326,145700,135010345,3315,3315,3315,3315,83
+20250326,145600,134735200,3315,3315,3315,3315,88
+20250326,145500,134443480,3315,3315,3320,3315,137
+20250326,145400,133989310,3320,3320,3320,3320,58
+20250326,145300,133796750,3320,3315,3330,3315,114
+20250326,145200,133418760,3330,3320,3330,3315,183
+20250326,145100,132811445,3330,3330,3330,3330,1
+20250326,145000,132808115,3330,3330,3330,3320,109
+20250326,144900,132446205,3315,3315,3315,3315,0
+20250326,144800,132446205,3315,3315,3315,3315,82
+20250326,144700,132174375,3315,3320,3320,3315,1861
+20250326,144600,125996420,3330,3330,3330,3330,2
+20250326,144500,125989760,3320,3320,3320,3320,103
+20250326,144400,125647800,3330,3330,3330,3330,1
+20250326,144300,125644470,3320,3320,3320,3320,98
+20250326,144200,125319110,3320,3320,3320,3320,100
+20250326,144100,124987110,3320,3330,3330,3320,91
+20250326,144000,124684970,3330,3320,3330,3320,241
+20250326,143900,123883770,3330,3330,3330,3330,10
+20250326,143800,123850470,3320,3320,3320,3320,0
+20250326,143700,123850470,3320,3320,3320,3320,89
+20250326,143600,123554990,3320,3320,3320,3320,0
+20250326,143500,123554990,3320,3325,3325,3320,57
+20250326,143400,123365730,3320,3320,3320,3320,103
+20250326,143300,123023770,3320,3320,3320,3320,0
+20250326,143200,123023770,3320,3320,3320,3320,67
+20250326,143100,122801330,3320,3320,3320,3320,0
+20250326,143000,122801330,3320,3320,3320,3320,37
+20250326,142900,122678490,3320,3320,3320,3320,83
+20250326,142800,122402930,3320,3320,3320,3320,0
+20250326,142700,122402930,3320,3320,3320,3320,69
+20250326,142600,122173850,3320,3320,3320,3320,72
+20250326,142500,121934810,3320,3320,3320,3320,72
+20250326,142400,121695770,3320,3320,3320,3320,50
+20250326,142300,121529770,3320,3320,3320,3320,71
+20250326,142200,121294050,3320,3320,3320,3320,69
+20250326,142100,121064970,3320,3320,3320,3320,1434
+20250326,142000,116304090,3320,3320,3320,3320,34
+20250326,141900,116191210,3320,3325,3325,3320,88
+20250326,141800,115898620,3325,3325,3325,3325,0
+20250326,141700,115898620,3325,3325,3325,3325,106
+20250326,141600,115546170,3325,3325,3325,3325,0
+20250326,141500,115546170,3325,3330,3330,3325,216
+20250326,141400,114827075,3335,3335,3335,3335,0
+20250326,141300,114827075,3335,3335,3335,3325,322
+20250326,141200,113754425,3325,3325,3325,3325,58
+20250326,141100,113561575,3320,3320,3320,3320,71
+20250326,141000,113325855,3320,3320,3320,3320,61
+20250326,140900,113123335,3320,3325,3325,3320,89
+20250326,140800,112827540,3325,3325,3325,3325,100
+20250326,140700,112495040,3325,3325,3325,3325,98
+20250326,140600,112169190,3325,3330,3335,3325,209
+20250326,140500,111473835,3330,3330,3330,3330,47
+20250326,140400,111317325,3330,3330,3330,3330,77
+20250326,140300,111060915,3335,3330,3335,3330,115
+20250326,140200,110677915,3330,3330,3330,3330,50
+20250326,140100,110511415,3330,3330,3330,3330,52
+20250326,140000,110338255,3325,3325,3325,3325,0
+20250326,135900,110338255,3325,3325,3325,3325,0
+20250326,135800,110338255,3325,3315,3325,3315,541
+20250326,135700,108540290,3325,3325,3325,3325,1
+20250326,135600,108536965,3315,3315,3315,3315,43
+20250326,135500,108394420,3315,3315,3315,3315,85
+20250326,135400,108112645,3315,3315,3315,3315,0
+20250326,135300,108112645,3315,3315,3315,3315,62
+20250326,135200,107907115,3315,3315,3315,3315,76
+20250326,135100,107655175,3325,3325,3325,3325,1
+20250326,135000,107651850,3315,3315,3315,3315,43
+20250326,134900,107509305,3315,3320,3320,3315,3044
+20250326,134800,97416560,3320,3320,3320,3320,44
+20250326,134700,97270480,3320,3320,3320,3320,0
+20250326,134600,97270480,3320,3325,3325,3320,45
+20250326,134500,97121075,3335,3330,3335,3325,76
+20250326,134400,96868300,3335,3335,3335,3335,1
+20250326,134300,96864965,3320,3320,3320,3320,45
+20250326,134200,96715565,3320,3325,3325,3320,4000
+20250326,134100,83432425,3325,3330,3330,3325,38
+20250326,134000,83306055,3325,3325,3335,3325,55
+20250326,133900,83123170,3320,3325,3325,3320,3656
+20250326,133800,70967310,3325,3325,3325,3325,0
+20250326,133700,70967310,3325,3325,3325,3325,48
+20250326,133600,70807710,3325,3330,3330,3325,51
+20250326,133500,70637990,3330,3330,3330,3330,2648
+20250326,133400,61820150,3330,3335,3335,3330,83
+20250326,133300,61543735,3335,3335,3335,3335,1500
+20250326,133200,56541235,3335,3335,3335,3335,340
+20250326,133100,55407335,3335,3335,3335,3335,0
+20250326,133000,55407335,3335,3335,3335,3335,68
+20250326,132900,55180555,3345,3345,3345,3345,2
+20250326,132800,55173865,3335,3335,3335,3335,33
+20250326,132700,55063810,3335,3335,3335,3335,38
+20250326,132600,54937080,3335,3335,3335,3335,51
+20250326,132500,54766995,3335,3335,3335,3335,55
+20250326,132400,54583570,3335,3340,3340,3335,2918
+20250326,132300,44839350,3340,3340,3340,3340,0
+20250326,132200,44839350,3340,3340,3340,3340,0
+20250326,132100,44839350,3340,3340,3340,3340,0
+20250326,132000,44839350,3340,3345,3345,3340,480
+20250326,131900,43234175,3345,3345,3345,3345,0
+20250326,131800,43234175,3345,3345,3345,3345,0
+20250326,131700,43234175,3345,3350,3350,3345,385
+20250326,131600,41944565,3345,3345,3345,3345,0
+20250326,131500,41944565,3345,3345,3345,3345,17
+20250326,131400,41887700,3345,3345,3345,3345,0
+20250326,131300,41887700,3345,3345,3345,3345,70
+20250326,131200,41653550,3350,3350,3350,3350,10
+20250326,131100,41620050,3350,3350,3350,3350,0
+20250326,131000,41620050,3350,3350,3350,3350,0
+20250326,130900,41620050,3350,3350,3350,3350,0
+20250326,130800,41620050,3350,3350,3350,3350,0
+20250326,130700,41620050,3350,3350,3350,3350,0
+20250326,130600,41620050,3350,3350,3350,3350,0
+20250326,130500,41620050,3350,3350,3350,3350,0
+20250326,130400,41620050,3350,3350,3350,3350,0
+20250326,130300,41620050,3350,3350,3350,3350,0
+20250326,130200,41620050,3350,3350,3350,3350,0
+20250326,130100,41620050,3350,3350,3350,3350,0
+20250326,130000,41620050,3350,3350,3350,3350,0
+20250326,125900,41620050,3350,3350,3350,3350,0
+20250326,125800,41620050,3350,3350,3350,3350,0
+20250326,125700,41620050,3350,3350,3350,3350,0
+20250326,125600,41620050,3350,3350,3350,3350,2
+20250326,125500,41613350,3345,3345,3345,3345,354
+20250326,125400,40429220,3345,3345,3345,3345,0
+20250326,125300,40429220,3345,3345,3345,3345,0
+20250326,125200,40429220,3345,3345,3345,3345,0
+20250326,125100,40429220,3345,3345,3345,3345,0
+20250326,125000,40429220,3345,3345,3345,3345,0
+20250326,124900,40429220,3345,3345,3345,3345,0
+20250326,124800,40429220,3345,3345,3345,3345,0
+20250326,124700,40429220,3345,3345,3345,3345,0
+20250326,124600,40429220,3345,3345,3345,3345,0
+20250326,124500,40429220,3345,3345,3345,3345,1
+20250326,124400,40425875,3350,3350,3350,3350,0
+20250326,124300,40425875,3350,3350,3350,3350,0
+20250326,124200,40425875,3350,3350,3350,3350,0
+20250326,124100,40425875,3350,3350,3350,3350,1
+20250326,124000,40422525,3345,3345,3345,3345,4
+20250326,123900,40409145,3350,3350,3350,3350,0
+20250326,123800,40409145,3350,3350,3350,3350,2
+20250326,123700,40402445,3345,3345,3345,3345,0
+20250326,123600,40402445,3345,3345,3345,3345,0
+20250326,123500,40402445,3345,3345,3345,3345,19
+20250326,123400,40338890,3350,3350,3350,3350,17
+20250326,123300,40281940,3350,3350,3350,3350,25
+20250326,123200,40198190,3345,3345,3345,3345,30
+20250326,123100,40097840,3350,3350,3350,3350,0
+20250326,123000,40097840,3350,3350,3350,3345,27
+20250326,122900,40007460,3350,3350,3350,3350,0
+20250326,122800,40007460,3350,3345,3350,3345,95
+20250326,122700,39689655,3350,3350,3350,3350,4
+20250326,122600,39676255,3345,3345,3345,3345,20
+20250326,122500,39609355,3345,3345,3345,3345,0
+20250326,122400,39609355,3345,3345,3345,3345,0
+20250326,122300,39609355,3345,3345,3345,3345,0
+20250326,122200,39609355,3345,3345,3345,3345,0
+20250326,122100,39609355,3345,3345,3345,3345,21
+20250326,122000,39539110,3345,3345,3345,3345,0
+20250326,121900,39539110,3345,3345,3345,3345,0
+20250326,121800,39539110,3345,3345,3345,3345,0
+20250326,121700,39539110,3345,3345,3345,3345,0
+20250326,121600,39539110,3345,3345,3345,3345,25
+20250326,121500,39455485,3345,3345,3345,3345,0
+20250326,121400,39455485,3345,3345,3345,3345,0
+20250326,121300,39455485,3345,3345,3345,3345,0
+20250326,121200,39455485,3345,3345,3345,3345,0
+20250326,121100,39455485,3345,3345,3345,3345,0
+20250326,121000,39455485,3345,3345,3345,3345,0
+20250326,120900,39455485,3345,3345,3345,3345,0
+20250326,120800,39455485,3345,3345,3345,3345,0
+20250326,120700,39455485,3345,3345,3345,3345,0
+20250326,120600,39455485,3345,3345,3345,3345,21
+20250326,120500,39385240,3340,3340,3340,3340,17
+20250326,120400,39328460,3345,3345,3345,3345,0
+20250326,120300,39328460,3345,3345,3345,3345,2
+20250326,120200,39321770,3345,3345,3345,3345,0
+20250326,120100,39321770,3345,3340,3345,3340,92
+20250326,120000,39014385,3340,3340,3340,3340,30
+20250326,115900,38914185,3340,3340,3340,3340,105
+20250326,115800,38563485,3340,3340,3340,3340,0
+20250326,115700,38563485,3340,3340,3340,3340,21
+20250326,115600,38493345,3345,3340,3345,3340,21
+20250326,115500,38423200,3340,3340,3340,3340,38
+20250326,115400,38296280,3340,3340,3340,3340,21
+20250326,115300,38226140,3340,3340,3340,3340,20
+20250326,115200,38159340,3340,3340,3340,3340,0
+20250326,115100,38159340,3340,3340,3340,3340,20
+20250326,115000,38092540,3340,3340,3340,3340,29
+20250326,114900,37995680,3345,3340,3345,3340,21
+20250326,114800,37925535,3340,3340,3345,3340,44
+20250326,114700,37778570,3340,3340,3340,3340,21
+20250326,114600,37708430,3345,3345,3345,3345,22
+20250326,114500,37634840,3340,3340,3345,3340,49
+20250326,114400,37471060,3340,3340,3340,3340,45
+20250326,114300,37320760,3345,3340,3345,3340,57
+20250326,114200,37130200,3340,3340,3340,3340,20
+20250326,114100,37063400,3345,3345,3345,3345,1
+20250326,114000,37060055,3340,3340,3340,3340,30
+20250326,113900,36959855,3340,3340,3340,3340,71
+20250326,113800,36722715,3340,3340,3340,3340,20
+20250326,113700,36655915,3340,3340,3340,3340,20
+20250326,113600,36589115,3345,3340,3345,3340,22
+20250326,113500,36515630,3340,3340,3340,3340,21
+20250326,113400,36445490,3340,3345,3345,3340,22
+20250326,113300,36372000,3340,3340,3340,3340,20
+20250326,113200,36305200,3340,3340,3340,3340,20
+20250326,113100,36238400,3340,3340,3340,3340,21
+20250326,113000,36168260,3345,3340,3345,3340,42
+20250326,112900,36027975,3345,3345,3345,3345,2
+20250326,112800,36021285,3340,3340,3340,3340,20
+20250326,112700,35954485,3340,3345,3345,3340,22
+20250326,112600,35881000,3340,3345,3345,3340,22
+20250326,112500,35807510,3340,3340,3340,3340,40
+20250326,112400,35673910,3340,3340,3340,3340,21
+20250326,112300,35603770,3340,3340,3340,3340,0
+20250326,112200,35603770,3340,3345,3345,3340,57
+20250326,112100,35413380,3340,3340,3340,3340,916
+20250326,112000,32353940,3345,3340,3345,3340,41
+20250326,111900,32216990,3340,3340,3340,3340,20
+20250326,111800,32150190,3340,3340,3340,3340,20
+20250326,111700,32083390,3340,3340,3340,3340,0
+20250326,111600,32083390,3340,3340,3340,3340,21
+20250326,111500,32013250,3345,3345,3345,3340,30
+20250326,111400,31913025,3345,3340,3345,3340,41
+20250326,111300,31776075,3345,3345,3345,3340,23
+20250326,111200,31699245,3345,3340,3345,3340,22
+20250326,111100,31625755,3340,3340,3340,3340,0
+20250326,111000,31625755,3340,3340,3340,3340,32
+20250326,110900,31518875,3345,3340,3345,3340,23
+20250326,110800,31442045,3340,3340,3340,3340,156
+20250326,110700,30921005,3340,3340,3340,3340,20
+20250326,110600,30854205,3340,3340,3340,3340,0
+20250326,110500,30854205,3340,3340,3345,3340,41
+20250326,110400,30717250,3340,3340,3340,3340,20
+20250326,110300,30650450,3340,3340,3340,3340,20
+20250326,110200,30583650,3340,3340,3340,3340,20
+20250326,110100,30516850,3340,3340,3340,3340,21
+20250326,110000,30446710,3340,3340,3340,3340,23
+20250326,105900,30369890,3340,3340,3340,3340,20
+20250326,105800,30303090,3340,3340,3340,3340,20
+20250326,105700,30236290,3340,3340,3340,3340,21
+20250326,105600,30166150,3335,3335,3335,3335,20
+20250326,105500,30099450,3335,3335,3335,3335,36
+20250326,105400,29979390,3335,3335,3335,3335,0
+20250326,105300,29979390,3335,3335,3335,3335,21
+20250326,105200,29909355,3335,3335,3335,3335,204
+20250326,105100,29229015,3335,3335,3335,3335,20
+20250326,105000,29162315,3335,3335,3335,3335,29
+20250326,104900,29065600,3335,3335,3335,3335,38
+20250326,104800,28938870,3335,3335,3335,3335,0
+20250326,104700,28938870,3335,3335,3335,3335,20
+20250326,104600,28872170,3335,3335,3335,3335,21
+20250326,104500,28802135,3345,3345,3345,3335,35
+20250326,104400,28685340,3335,3335,3335,3335,20
+20250326,104300,28618640,3335,3335,3335,3335,37
+20250326,104200,28495245,3345,3345,3345,3345,3
+20250326,104100,28485210,3335,3335,3335,3335,57
+20250326,104000,28295115,3335,3335,3335,3335,44
+20250326,103900,28148375,3335,3340,3340,3335,922
+20250326,103800,25072945,3340,3340,3340,3340,36
+20250326,103700,24952705,3340,3340,3340,3340,20
+20250326,103600,24885905,3340,3340,3340,3340,0
+20250326,103500,24885905,3340,3340,3340,3340,47
+20250326,103400,24728925,3335,3345,3345,3335,54
+20250326,103300,24548780,3340,3340,3340,3340,20
+20250326,103200,24481980,3345,3340,3345,3340,125
+20250326,103100,24063955,3345,3340,3345,3340,31
+20250326,103000,23960365,3345,3345,3345,3345,5
+20250326,102900,23943640,3340,3345,3345,3340,21
+20250326,102800,23873495,3340,3340,3340,3340,20
+20250326,102700,23806695,3340,3340,3340,3340,21
+20250326,102600,23736555,3340,3340,3340,3340,20
+20250326,102500,23669755,3345,3345,3345,3345,1
+20250326,102400,23666410,3340,3335,3340,3335,243
+20250326,102300,22854885,3335,3335,3340,3335,53
+20250326,102200,22678115,3335,3335,3335,3335,80
+20250326,102100,22411315,3335,3335,3335,3335,20
+20250326,102000,22344615,3340,3335,3340,3335,99
+20250326,101900,22014250,3335,3335,3335,3335,0
+20250326,101800,22014250,3335,3335,3335,3335,48
+20250326,101700,21854170,3335,3335,3335,3335,51
+20250326,101600,21684085,3335,3335,3335,3335,44
+20250326,101500,21537345,3335,3335,3335,3335,20
+20250326,101400,21470645,3335,3335,3335,3335,20
+20250326,101300,21403945,3335,3335,3335,3335,0
+20250326,101200,21403945,3335,3335,3335,3335,21
+20250326,101100,21333910,3340,3340,3340,3340,3
+20250326,101000,21323890,3345,3335,3345,3335,22
+20250326,100900,21250500,3335,3335,3335,3335,21
+20250326,100800,21180465,3345,3340,3345,3340,21
+20250326,100700,21110320,3340,3340,3340,3340,0
+20250326,100600,21110320,3340,3340,3340,3340,20
+20250326,100500,21043520,3340,3340,3340,3340,60
+20250326,100400,20843120,3340,3340,3340,3335,530
+20250326,100300,19073020,3335,3335,3335,3335,20
+20250326,100200,19006320,3335,3335,3340,3335,241
+20250326,100100,18201590,3340,3340,3340,3340,299
+20250326,100000,17202930,3340,3340,3340,3340,0
+20250326,095900,17202930,3340,3340,3340,3340,0
+20250326,095800,17202930,3340,3340,3340,3340,0
+20250326,095700,17202930,3340,3340,3340,3340,0
+20250326,095600,17202930,3340,3340,3340,3340,0
+20250326,095500,17202930,3340,3340,3340,3340,10
+20250326,095400,17169530,3340,3340,3340,3340,10
+20250326,095300,17136130,3325,3325,3325,3325,0
+20250326,095200,17136130,3325,3325,3325,3325,0
+20250326,095100,17136130,3325,3340,3340,3325,2300
+20250326,095000,9473125,3340,3340,3340,3340,176
+20250326,094900,8885285,3345,3345,3345,3345,0
+20250326,094800,8885285,3345,3345,3345,3345,2
+20250326,094700,8878595,3340,3340,3340,3340,0
+20250326,094600,8878595,3340,3340,3340,3340,0
+20250326,094500,8878595,3340,3340,3340,3340,1
+20250326,094400,8875255,3345,3345,3345,3345,1
+20250326,094300,8871910,3340,3340,3340,3340,0
+20250326,094200,8871910,3340,3340,3340,3340,0
+20250326,094100,8871910,3340,3340,3340,3340,0
+20250326,094000,8871910,3340,3340,3340,3340,7
+20250326,093900,8848530,3350,3350,3350,3350,0
+20250326,093800,8848530,3350,3350,3350,3350,2
+20250326,093700,8841830,3340,3340,3340,3340,0
+20250326,093600,8841830,3340,3350,3350,3340,36
+20250326,093500,8721560,3350,3350,3350,3340,44
+20250326,093400,8574550,3340,3340,3340,3340,43
+20250326,093300,8430930,3340,3340,3340,3340,37
+20250326,093200,8307350,3340,3340,3340,3340,51
+20250326,093100,8137010,3340,3340,3340,3340,30
+20250326,093000,8036810,3340,3345,3345,3340,12
+20250326,092900,7996690,3345,3345,3345,3345,43
+20250326,092800,7852855,3345,3340,3345,3340,68
+20250326,092700,7625605,3340,3340,3340,3340,37
+20250326,092600,7502025,3340,3340,3340,3340,57
+20250326,092500,7311645,3340,3340,3340,3340,48
+20250326,092400,7151325,3350,3350,3350,3350,0
+20250326,092300,7151325,3350,3350,3350,3350,0
+20250326,092200,7151325,3350,3350,3350,3350,0
+20250326,092100,7151325,3350,3350,3350,3350,0
+20250326,092000,7151325,3350,3350,3350,3350,1
+20250326,091900,7147975,3355,3355,3355,3355,0
+20250326,091800,7147975,3355,3355,3355,3355,0
+20250326,091700,7147975,3355,3355,3355,3355,0
+20250326,091600,7147975,3355,3355,3355,3355,0
+20250326,091500,7147975,3355,3355,3355,3355,3
+20250326,091400,7137910,3330,3330,3330,3330,0
+20250326,091300,7137910,3330,3330,3330,3330,0
+20250326,091200,7137910,3330,3330,3330,3330,12
+20250326,091100,7097950,3330,3340,3340,3330,2000
+20250326,091000,435765,3340,3340,3340,3340,1
+20250326,090900,432425,3340,3340,3340,3340,0
+20250326,090800,432425,3340,3340,3340,3340,0
+20250326,090700,432425,3340,3340,3340,3340,0
+20250326,090600,432425,3340,3340,3340,3340,0
+20250326,090500,432425,3340,3340,3340,3340,4
+20250326,090400,419065,3340,3345,3345,3340,20
+20250326,090300,352240,3355,3350,3355,3350,100
+20250326,090200,16750,3350,3350,3350,3350,0
+20250326,090100,16750,3350,3350,3350,3350,0
+20250326,090000,16750,3350,3350,3350,3350,5

014530/min/candle-20250327.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,190000,111429225,3350,3350,3350,3350,658
+20250327,185900,111429225,3350,3350,3350,3350,0
+20250327,185800,111429225,3350,3350,3350,3350,0
+20250327,185700,111429225,3350,3350,3350,3350,0
+20250327,185600,111429225,3350,3350,3350,3350,0
+20250327,185500,111429225,3350,3350,3350,3350,0
+20250327,185400,111429225,3350,3350,3350,3350,0
+20250327,185300,111429225,3350,3350,3350,3350,0
+20250327,185200,111429225,3350,3350,3350,3350,0
+20250327,185100,111429225,3350,3350,3350,3350,0
+20250327,185000,111429225,3350,3350,3350,3350,0
+20250327,184900,111429225,3350,3350,3350,3350,0
+20250327,184800,111429225,3350,3350,3350,3350,0
+20250327,184700,111429225,3350,3350,3350,3350,0
+20250327,184600,111429225,3350,3350,3350,3350,0
+20250327,184500,111429225,3350,3350,3350,3350,0
+20250327,184400,111429225,3350,3350,3350,3350,0
+20250327,184300,111429225,3350,3350,3350,3350,0
+20250327,184200,111429225,3350,3350,3350,3350,0
+20250327,184100,111429225,3350,3350,3350,3350,0
+20250327,184000,111429225,3350,3350,3350,3350,0
+20250327,183900,111429225,3350,3350,3350,3350,0
+20250327,183800,111429225,3350,3350,3350,3350,0
+20250327,183700,111429225,3350,3350,3350,3350,0
+20250327,183600,111429225,3350,3350,3350,3350,0
+20250327,183500,111429225,3350,3350,3350,3350,0
+20250327,183400,111429225,3350,3350,3350,3350,0
+20250327,183300,111429225,3350,3350,3350,3350,0
+20250327,183200,111429225,3350,3350,3350,3350,0
+20250327,183100,111429225,3350,3350,3350,3350,0
+20250327,183000,111429225,3350,3350,3350,3350,658
+20250327,182900,111429225,3350,3350,3350,3350,0
+20250327,182800,111429225,3350,3350,3350,3350,0
+20250327,182700,111429225,3350,3350,3350,3350,0
+20250327,182600,111429225,3350,3350,3350,3350,0
+20250327,182500,111429225,3350,3350,3350,3350,0
+20250327,182400,111429225,3350,3350,3350,3350,0
+20250327,182300,111429225,3350,3350,3350,3350,0
+20250327,182200,111429225,3350,3350,3350,3350,0
+20250327,182100,111429225,3350,3350,3350,3350,0
+20250327,182000,111429225,3350,3350,3350,3350,0
+20250327,181900,111429225,3350,3350,3350,3350,0
+20250327,181800,111429225,3350,3350,3350,3350,0
+20250327,181700,111429225,3350,3350,3350,3350,0
+20250327,181600,111429225,3350,3350,3350,3350,0
+20250327,181500,111429225,3350,3350,3350,3350,0
+20250327,181400,111429225,3350,3350,3350,3350,0
+20250327,181300,111429225,3350,3350,3350,3350,0
+20250327,181200,111429225,3350,3350,3350,3350,0
+20250327,181100,111429225,3350,3350,3350,3350,0
+20250327,181000,111429225,3350,3350,3350,3350,0
+20250327,180900,111429225,3350,3350,3350,3350,0
+20250327,180800,111429225,3350,3350,3350,3350,0
+20250327,180700,111429225,3350,3350,3350,3350,0
+20250327,180600,111429225,3350,3350,3350,3350,0
+20250327,180500,111429225,3350,3350,3350,3350,0
+20250327,180400,111429225,3350,3350,3350,3350,0
+20250327,180300,111429225,3350,3350,3350,3350,0
+20250327,180200,111429225,3350,3350,3350,3350,0
+20250327,180100,111429225,3350,3350,3350,3350,0
+20250327,180000,111429225,3350,3350,3350,3350,658
+20250327,175900,111429225,3350,3350,3350,3350,0
+20250327,175800,111429225,3350,3350,3350,3350,0
+20250327,175700,111429225,3350,3350,3350,3350,0
+20250327,175600,111429225,3350,3350,3350,3350,0
+20250327,175500,111429225,3350,3350,3350,3350,0
+20250327,175400,111429225,3350,3350,3350,3350,0
+20250327,175300,111429225,3350,3350,3350,3350,0
+20250327,175200,111429225,3350,3350,3350,3350,0
+20250327,175100,111429225,3350,3350,3350,3350,0
+20250327,175000,111429225,3350,3350,3350,3350,0
+20250327,174900,111429225,3350,3350,3350,3350,0
+20250327,174800,111429225,3350,3350,3350,3350,0
+20250327,174700,111429225,3350,3350,3350,3350,0
+20250327,174600,111429225,3350,3350,3350,3350,0
+20250327,174500,111429225,3350,3350,3350,3350,0
+20250327,174400,111429225,3350,3350,3350,3350,0
+20250327,174300,111429225,3350,3350,3350,3350,0
+20250327,174200,111429225,3350,3350,3350,3350,0
+20250327,174100,111429225,3350,3350,3350,3350,0
+20250327,174000,111429225,3350,3350,3350,3350,0
+20250327,173900,111429225,3350,3350,3350,3350,0
+20250327,173800,111429225,3350,3350,3350,3350,0
+20250327,173700,111429225,3350,3350,3350,3350,0
+20250327,173600,111429225,3350,3350,3350,3350,0
+20250327,173500,111429225,3350,3350,3350,3350,0
+20250327,173400,111429225,3350,3350,3350,3350,0
+20250327,173300,111429225,3350,3350,3350,3350,0
+20250327,173200,111429225,3350,3350,3350,3350,0
+20250327,173100,111429225,3350,3350,3350,3350,0
+20250327,173000,111429225,3350,3350,3350,3350,658
+20250327,172900,111429225,3350,3350,3350,3350,0
+20250327,172800,111429225,3350,3350,3350,3350,0
+20250327,172700,111429225,3350,3350,3350,3350,0
+20250327,172600,111429225,3350,3350,3350,3350,0
+20250327,172500,111429225,3350,3350,3350,3350,0
+20250327,172400,111429225,3350,3350,3350,3350,0
+20250327,172300,111429225,3350,3350,3350,3350,0
+20250327,172200,111429225,3350,3350,3350,3350,0
+20250327,172100,111429225,3350,3350,3350,3350,0
+20250327,172000,111429225,3350,3350,3350,3350,0
+20250327,171900,111429225,3350,3350,3350,3350,0
+20250327,171800,111429225,3350,3350,3350,3350,0
+20250327,171700,111429225,3350,3350,3350,3350,0
+20250327,171600,111429225,3350,3350,3350,3350,0
+20250327,171500,111429225,3350,3350,3350,3350,0
+20250327,171400,111429225,3350,3350,3350,3350,0
+20250327,171300,111429225,3350,3350,3350,3350,0
+20250327,171200,111429225,3350,3350,3350,3350,0
+20250327,171100,111429225,3350,3350,3350,3350,0
+20250327,171000,111429225,3350,3350,3350,3350,0
+20250327,170900,111429225,3350,3350,3350,3350,0
+20250327,170800,111429225,3350,3350,3350,3350,0
+20250327,170700,111429225,3350,3350,3350,3350,0
+20250327,170600,111429225,3350,3350,3350,3350,0
+20250327,170500,111429225,3350,3350,3350,3350,0
+20250327,170400,111429225,3350,3350,3350,3350,0
+20250327,170300,111429225,3350,3350,3350,3350,0
+20250327,170200,111429225,3350,3350,3350,3350,0
+20250327,170100,111429225,3350,3350,3350,3350,0
+20250327,170000,111429225,3350,3350,3350,3350,658
+20250327,165900,111429225,3350,3350,3350,3350,0
+20250327,165800,111429225,3350,3350,3350,3350,0
+20250327,165700,111429225,3350,3350,3350,3350,0
+20250327,165600,111429225,3350,3350,3350,3350,0
+20250327,165500,111429225,3350,3350,3350,3350,0
+20250327,165400,111429225,3350,3350,3350,3350,0
+20250327,165300,111429225,3350,3350,3350,3350,0
+20250327,165200,111429225,3350,3350,3350,3350,0
+20250327,165100,111429225,3350,3350,3350,3350,0
+20250327,165000,111429225,3350,3350,3350,3350,0
+20250327,164900,111429225,3350,3350,3350,3350,0
+20250327,164800,111429225,3350,3350,3350,3350,0
+20250327,164700,111429225,3350,3350,3350,3350,0
+20250327,164600,111429225,3350,3350,3350,3350,0
+20250327,164500,111429225,3350,3350,3350,3350,0
+20250327,164400,111429225,3350,3350,3350,3350,0
+20250327,164300,111429225,3350,3350,3350,3350,0
+20250327,164200,111429225,3350,3350,3350,3350,0
+20250327,164100,111429225,3350,3350,3350,3350,0
+20250327,164000,111429225,3350,3350,3350,3350,0
+20250327,163900,111429225,3350,3350,3350,3350,0
+20250327,163800,111429225,3350,3350,3350,3350,0
+20250327,163700,111429225,3350,3350,3350,3350,0
+20250327,163600,111429225,3350,3350,3350,3350,0
+20250327,163500,111429225,3350,3350,3350,3350,0
+20250327,163400,111429225,3350,3350,3350,3350,0
+20250327,163300,111429225,3350,3350,3350,3350,0
+20250327,163200,111429225,3350,3350,3350,3350,0
+20250327,163100,111429225,3350,3350,3350,3350,0
+20250327,163000,111429225,3350,3350,3350,3350,658
+20250327,162900,111429225,3350,3350,3350,3350,0
+20250327,162800,111429225,3350,3350,3350,3350,0
+20250327,162700,111429225,3350,3350,3350,3350,0
+20250327,162600,111429225,3350,3350,3350,3350,0
+20250327,162500,111429225,3350,3350,3350,3350,0
+20250327,162400,111429225,3350,3350,3350,3350,0
+20250327,162300,111429225,3350,3350,3350,3350,0
+20250327,162200,111429225,3350,3350,3350,3350,0
+20250327,162100,111429225,3350,3350,3350,3350,0
+20250327,162000,111429225,3350,3350,3350,3350,0
+20250327,161900,111429225,3350,3350,3350,3350,0
+20250327,161800,111429225,3350,3350,3350,3350,0
+20250327,161700,111429225,3350,3350,3350,3350,0
+20250327,161600,111429225,3350,3350,3350,3350,0
+20250327,161500,111429225,3350,3350,3350,3350,0
+20250327,161400,111429225,3350,3350,3350,3350,0
+20250327,161300,111429225,3350,3350,3350,3350,0
+20250327,161200,111429225,3350,3350,3350,3350,0
+20250327,161100,111429225,3350,3350,3350,3350,0
+20250327,161000,111429225,3350,3350,3350,3350,0
+20250327,160900,111429225,3350,3350,3350,3350,0
+20250327,160800,111429225,3350,3350,3350,3350,0
+20250327,160700,111429225,3350,3350,3350,3350,0
+20250327,160600,111429225,3350,3350,3350,3350,0
+20250327,160500,111429225,3350,3350,3350,3350,0
+20250327,160400,111429225,3350,3350,3350,3350,0
+20250327,160300,111429225,3350,3350,3350,3350,0
+20250327,160200,111429225,3350,3350,3350,3350,0
+20250327,160100,111429225,3350,3350,3350,3350,0
+20250327,160000,111429225,3350,3350,3350,3350,658
+20250327,155900,111429225,3350,3350,3350,3350,0
+20250327,155800,111429225,3350,3350,3350,3350,0
+20250327,155700,111429225,3350,3350,3350,3350,0
+20250327,155600,111429225,3350,3350,3350,3350,0
+20250327,155500,111429225,3350,3350,3350,3350,0
+20250327,155400,111429225,3350,3350,3350,3350,0
+20250327,155300,111429225,3350,3350,3350,3350,0
+20250327,155200,111429225,3350,3350,3350,3350,0
+20250327,155100,111429225,3350,3350,3350,3350,0
+20250327,155000,111429225,3350,3350,3350,3350,0
+20250327,154900,111429225,3350,3350,3350,3350,0
+20250327,154800,111429225,3350,3350,3350,3350,0
+20250327,154700,111429225,3350,3350,3350,3350,0
+20250327,154600,111429225,3350,3350,3350,3350,0
+20250327,154500,111429225,3350,3350,3350,3350,0
+20250327,154400,111429225,3350,3350,3350,3350,0
+20250327,154300,111429225,3350,3350,3350,3350,0
+20250327,154200,111429225,3350,3350,3350,3350,0
+20250327,154100,111429225,3350,3350,3350,3350,0
+20250327,154000,111429225,3350,3350,3350,3350,0
+20250327,153900,111429225,3350,3350,3350,3350,0
+20250327,153800,111429225,3350,3350,3350,3350,0
+20250327,153700,111429225,3350,3350,3350,3350,0
+20250327,153600,111429225,3350,3350,3350,3350,0
+20250327,153500,111429225,3350,3350,3350,3350,0
+20250327,153400,111429225,3350,3350,3350,3350,0
+20250327,153300,111429225,3350,3350,3350,3350,0
+20250327,153200,111429225,3350,3350,3350,3350,0
+20250327,153100,111429225,3350,3350,3350,3350,0
+20250327,153000,111429225,3350,3350,3350,3350,1316
+20250327,152900,109224925,3350,3350,3350,3350,0
+20250327,152800,109224925,3350,3350,3350,3350,0
+20250327,152700,109224925,3350,3350,3350,3350,0
+20250327,152600,109224925,3350,3350,3350,3350,0
+20250327,152500,109224925,3350,3350,3350,3350,0
+20250327,152400,109224925,3350,3350,3350,3350,0
+20250327,152300,109224925,3350,3350,3350,3350,0
+20250327,152200,109224925,3350,3350,3350,3350,0
+20250327,152100,109224925,3350,3350,3350,3350,0
+20250327,152000,109224925,3350,3350,3350,3350,0
+20250327,151900,109224925,3350,3340,3350,3340,3
+20250327,151800,109214885,3350,3350,3350,3350,0
+20250327,151700,109214885,3350,3350,3350,3350,0
+20250327,151600,109214885,3350,3350,3350,3350,0
+20250327,151500,109214885,3350,3350,3350,3350,0
+20250327,151400,109214885,3350,3350,3350,3350,0
+20250327,151300,109214885,3350,3345,3350,3345,16
+20250327,151200,109161355,3345,3345,3345,3345,0
+20250327,151100,109161355,3345,3345,3345,3345,85
+20250327,151000,108877030,3345,3345,3345,3345,14
+20250327,150900,108830200,3350,3350,3350,3350,2
+20250327,150800,108823500,3340,3340,3340,3340,0
+20250327,150700,108823500,3340,3340,3340,3340,0
+20250327,150600,108823500,3340,3340,3340,3340,0
+20250327,150500,108823500,3340,3340,3340,3340,0
+20250327,150400,108823500,3340,3340,3340,3340,1
+20250327,150300,108820160,3350,3350,3350,3350,0
+20250327,150200,108820160,3350,3350,3350,3350,0
+20250327,150100,108820160,3350,3350,3350,3350,0
+20250327,150000,108820160,3350,3350,3350,3350,0
+20250327,145900,108820160,3350,3350,3350,3350,0
+20250327,145800,108820160,3350,3350,3350,3350,0
+20250327,145700,108820160,3350,3350,3350,3350,0
+20250327,145600,108820160,3350,3350,3350,3350,0
+20250327,145500,108820160,3350,3350,3350,3350,0
+20250327,145400,108820160,3350,3350,3350,3350,0
+20250327,145300,108820160,3350,3350,3350,3350,0
+20250327,145200,108820160,3350,3350,3350,3350,2
+20250327,145100,108813460,3340,3340,3340,3340,0
+20250327,145000,108813460,3340,3340,3340,3340,29
+20250327,144900,108716600,3350,3350,3350,3350,0
+20250327,144800,108716600,3350,3350,3350,3350,0
+20250327,144700,108716600,3350,3350,3350,3350,0
+20250327,144600,108716600,3350,3350,3350,3350,0
+20250327,144500,108716600,3350,3350,3350,3350,0
+20250327,144400,108716600,3350,3350,3350,3350,0
+20250327,144300,108716600,3350,3350,3350,3350,0
+20250327,144200,108716600,3350,3350,3350,3350,0
+20250327,144100,108716600,3350,3350,3350,3350,0
+20250327,144000,108716600,3350,3340,3350,3340,300
+20250327,143900,107714500,3340,3340,3340,3340,3
+20250327,143800,107704480,3345,3345,3345,3345,0
+20250327,143700,107704480,3345,3345,3345,3345,0
+20250327,143600,107704480,3345,3345,3345,3345,0
+20250327,143500,107704480,3345,3345,3345,3345,1
+20250327,143400,107701135,3350,3350,3350,3350,0
+20250327,143300,107701135,3350,3350,3350,3350,0
+20250327,143200,107701135,3350,3350,3350,3350,0
+20250327,143100,107701135,3350,3350,3350,3350,0
+20250327,143000,107701135,3350,3350,3350,3350,1
+20250327,142900,107697785,3340,3340,3340,3340,0
+20250327,142800,107697785,3340,3340,3340,3340,0
+20250327,142700,107697785,3340,3340,3340,3340,0
+20250327,142600,107697785,3340,3340,3340,3340,0
+20250327,142500,107697785,3340,3340,3340,3340,0
+20250327,142400,107697785,3340,3340,3340,3340,976
+20250327,142300,104437945,3340,3335,3340,3335,1572
+20250327,142200,99195315,3340,3340,3340,3340,5
+20250327,142100,99178615,3340,3340,3340,3340,0
+20250327,142000,99178615,3340,3340,3340,3340,0
+20250327,141900,99178615,3340,3340,3340,3340,0
+20250327,141800,99178615,3340,3340,3340,3340,2324
+20250327,141700,91416455,3340,3340,3340,3340,1000
+20250327,141600,88076455,3340,3345,3345,3340,2500
+20250327,141500,79723170,3350,3350,3350,3350,0
+20250327,141400,79723170,3350,3350,3350,3350,1
+20250327,141300,79719820,3345,3345,3345,3345,0
+20250327,141200,79719820,3345,3345,3345,3345,10
+20250327,141100,79686370,3345,3345,3345,3345,20
+20250327,141000,79619470,3345,3345,3345,3345,15
+20250327,140900,79569295,3345,3345,3345,3345,0
+20250327,140800,79569295,3345,3345,3345,3345,0
+20250327,140700,79569295,3345,3345,3345,3345,50
+20250327,140600,79402045,3345,3345,3345,3345,0
+20250327,140500,79402045,3345,3345,3345,3345,87
+20250327,140400,79111030,3345,3345,3345,3345,0
+20250327,140300,79111030,3345,3345,3345,3345,0
+20250327,140200,79111030,3345,3345,3345,3345,0
+20250327,140100,79111030,3345,3345,3345,3345,0
+20250327,140000,79111030,3345,3345,3345,3345,0
+20250327,135900,79111030,3345,3345,3345,3345,0
+20250327,135800,79111030,3345,3345,3345,3345,0
+20250327,135700,79111030,3345,3345,3345,3345,0
+20250327,135600,79111030,3345,3345,3345,3345,0
+20250327,135500,79111030,3345,3345,3345,3345,0
+20250327,135400,79111030,3345,3345,3345,3345,0
+20250327,135300,79111030,3345,3345,3345,3345,0
+20250327,135200,79111030,3345,3345,3345,3345,94
+20250327,135100,78796600,3345,3345,3345,3345,150
+20250327,135000,78294850,3350,3350,3350,3350,0
+20250327,134900,78294850,3350,3350,3350,3350,0
+20250327,134800,78294850,3350,3350,3350,3350,0
+20250327,134700,78294850,3350,3350,3350,3350,0
+20250327,134600,78294850,3350,3350,3350,3350,0
+20250327,134500,78294850,3350,3350,3350,3350,0
+20250327,134400,78294850,3350,3350,3350,3350,0
+20250327,134300,78294850,3350,3350,3350,3350,0
+20250327,134200,78294850,3350,3350,3350,3350,0
+20250327,134100,78294850,3350,3350,3350,3350,0
+20250327,134000,78294850,3350,3350,3350,3350,0
+20250327,133900,78294850,3350,3350,3350,3350,0
+20250327,133800,78294850,3350,3350,3350,3350,0
+20250327,133700,78294850,3350,3350,3350,3350,0
+20250327,133600,78294850,3350,3350,3350,3350,0
+20250327,133500,78294850,3350,3350,3350,3350,0
+20250327,133400,78294850,3350,3350,3350,3350,0
+20250327,133300,78294850,3350,3350,3350,3350,0
+20250327,133200,78294850,3350,3350,3350,3350,10
+20250327,133100,78261350,3340,3340,3340,3340,0
+20250327,133000,78261350,3340,3345,3345,3340,1628
+20250327,132900,72822635,3350,3350,3350,3350,0
+20250327,132800,72822635,3350,3350,3350,3350,0
+20250327,132700,72822635,3350,3350,3350,3350,0
+20250327,132600,72822635,3350,3350,3350,3350,0
+20250327,132500,72822635,3350,3350,3350,3350,0
+20250327,132400,72822635,3350,3350,3350,3350,0
+20250327,132300,72822635,3350,3350,3350,3350,0
+20250327,132200,72822635,3350,3350,3350,3350,0
+20250327,132100,72822635,3350,3350,3350,3350,0
+20250327,132000,72822635,3350,3350,3350,3350,0
+20250327,131900,72822635,3350,3350,3350,3350,2
+20250327,131800,72815935,3345,3345,3345,3345,69
+20250327,131700,72585130,3345,3345,3345,3345,0
+20250327,131600,72585130,3345,3345,3345,3345,0
+20250327,131500,72585130,3345,3345,3345,3345,0
+20250327,131400,72585130,3345,3345,3345,3345,0
+20250327,131300,72585130,3345,3345,3345,3345,0
+20250327,131200,72585130,3345,3345,3345,3345,0
+20250327,131100,72585130,3345,3345,3345,3345,0
+20250327,131000,72585130,3345,3345,3345,3345,0
+20250327,130900,72585130,3345,3345,3345,3345,0
+20250327,130800,72585130,3345,3345,3345,3345,0
+20250327,130700,72585130,3345,3345,3345,3345,0
+20250327,130600,72585130,3345,3345,3345,3345,0
+20250327,130500,72585130,3345,3345,3345,3345,9
+20250327,130400,72555025,3345,3345,3345,3345,0
+20250327,130300,72555025,3345,3345,3345,3345,0
+20250327,130200,72555025,3345,3345,3345,3345,341
+20250327,130100,71414380,3350,3350,3350,3350,0
+20250327,130000,71414380,3350,3350,3350,3350,2
+20250327,125900,71407680,3350,3350,3350,3350,0
+20250327,125800,71407680,3350,3350,3350,3350,1
+20250327,125700,71404330,3345,3345,3345,3345,0
+20250327,125600,71404330,3345,3345,3345,3345,0
+20250327,125500,71404330,3345,3345,3345,3345,0
+20250327,125400,71404330,3345,3345,3345,3345,0
+20250327,125300,71404330,3345,3345,3345,3345,0
+20250327,125200,71404330,3345,3345,3345,3345,19
+20250327,125100,71340775,3345,3345,3345,3345,101
+20250327,125000,71002930,3350,3350,3350,3350,0
+20250327,124900,71002930,3350,3350,3350,3350,18
+20250327,124800,70942630,3350,3350,3350,3350,0
+20250327,124700,70942630,3350,3350,3350,3350,0
+20250327,124600,70942630,3350,3350,3350,3350,0
+20250327,124500,70942630,3350,3350,3350,3350,0
+20250327,124400,70942630,3350,3350,3350,3350,0
+20250327,124300,70942630,3350,3350,3350,3350,0
+20250327,124200,70942630,3350,3350,3350,3350,0
+20250327,124100,70942630,3350,3350,3350,3350,0
+20250327,124000,70942630,3350,3350,3350,3350,0
+20250327,123900,70942630,3350,3350,3350,3350,0
+20250327,123800,70942630,3350,3350,3350,3350,0
+20250327,123700,70942630,3350,3350,3350,3350,0
+20250327,123600,70942630,3350,3350,3350,3350,0
+20250327,123500,70942630,3350,3350,3350,3350,0
+20250327,123400,70942630,3350,3350,3350,3350,0
+20250327,123300,70942630,3350,3350,3350,3350,0
+20250327,123200,70942630,3350,3350,3350,3350,1256
+20250327,123100,66735030,3355,3355,3355,3355,0
+20250327,123000,66735030,3355,3355,3355,3355,0
+20250327,122900,66735030,3355,3355,3355,3355,0
+20250327,122800,66735030,3355,3355,3355,3355,0
+20250327,122700,66735030,3355,3355,3355,3355,0
+20250327,122600,66735030,3355,3355,3355,3355,0
+20250327,122500,66735030,3355,3355,3355,3355,0
+20250327,122400,66735030,3355,3355,3355,3355,10
+20250327,122300,66701480,3350,3350,3350,3350,0
+20250327,122200,66701480,3350,3350,3350,3350,0
+20250327,122100,66701480,3350,3350,3350,3350,0
+20250327,122000,66701480,3350,3350,3350,3350,0
+20250327,121900,66701480,3350,3350,3350,3350,0
+20250327,121800,66701480,3350,3350,3350,3350,183
+20250327,121700,66088430,3350,3350,3350,3350,0
+20250327,121600,66088430,3350,3350,3350,3350,0
+20250327,121500,66088430,3350,3350,3350,3350,3
+20250327,121400,66078380,3350,3350,3350,3350,0
+20250327,121300,66078380,3350,3350,3350,3350,29
+20250327,121200,65981230,3355,3355,3355,3355,0
+20250327,121100,65981230,3355,3355,3355,3355,0
+20250327,121000,65981230,3355,3355,3355,3355,0
+20250327,120900,65981230,3355,3355,3355,3355,9
+20250327,120800,65951035,3355,3355,3355,3355,105
+20250327,120700,65598760,3355,3355,3355,3355,44
+20250327,120600,65451140,3355,3355,3355,3355,30
+20250327,120500,65350490,3355,3350,3355,3350,669
+20250327,120400,63109265,3350,3350,3350,3350,173
+20250327,120300,62529715,3340,3340,3340,3340,0
+20250327,120200,62529715,3340,3340,3340,3340,0
+20250327,120100,62529715,3340,3340,3340,3340,0
+20250327,120000,62529715,3340,3340,3340,3340,10
+20250327,115900,62496315,3350,3350,3350,3350,0
+20250327,115800,62496315,3350,3350,3350,3350,1
+20250327,115700,62492965,3350,3350,3350,3350,0
+20250327,115600,62492965,3350,3350,3350,3350,2
+20250327,115500,62486265,3350,3350,3350,3350,0
+20250327,115400,62486265,3350,3350,3350,3350,0
+20250327,115300,62486265,3350,3350,3350,3350,0
+20250327,115200,62486265,3350,3350,3350,3350,0
+20250327,115100,62486265,3350,3350,3350,3350,0
+20250327,115000,62486265,3350,3350,3350,3350,10
+20250327,114900,62452765,3350,3350,3350,3350,0
+20250327,114800,62452765,3350,3350,3350,3350,0
+20250327,114700,62452765,3350,3350,3350,3350,0
+20250327,114600,62452765,3350,3350,3350,3350,0
+20250327,114500,62452765,3350,3350,3350,3350,0
+20250327,114400,62452765,3350,3350,3350,3350,0
+20250327,114300,62452765,3350,3350,3350,3350,0
+20250327,114200,62452765,3350,3350,3350,3350,0
+20250327,114100,62452765,3350,3350,3350,3350,0
+20250327,114000,62452765,3350,3350,3350,3350,0
+20250327,113900,62452765,3350,3350,3350,3350,0
+20250327,113800,62452765,3350,3350,3350,3350,0
+20250327,113700,62452765,3350,3345,3350,3345,2
+20250327,113600,62446070,3350,3350,3350,3350,0
+20250327,113500,62446070,3350,3350,3350,3350,0
+20250327,113400,62446070,3350,3350,3350,3350,0
+20250327,113300,62446070,3350,3350,3350,3350,0
+20250327,113200,62446070,3350,3350,3350,3350,0
+20250327,113100,62446070,3350,3350,3350,3350,0
+20250327,113000,62446070,3350,3350,3350,3350,216
+20250327,112900,61722470,3350,3350,3350,3350,211
+20250327,112800,61015620,3350,3345,3350,3345,4975
+20250327,112700,44352170,3345,3345,3345,3345,0
+20250327,112600,44352170,3345,3345,3345,3345,0
+20250327,112500,44352170,3345,3345,3345,3345,0
+20250327,112400,44352170,3345,3345,3345,3345,0
+20250327,112300,44352170,3345,3345,3345,3345,0
+20250327,112200,44352170,3345,3345,3345,3345,0
+20250327,112100,44352170,3345,3345,3345,3345,321
+20250327,112000,43278425,3345,3345,3345,3345,0
+20250327,111900,43278425,3345,3345,3345,3345,2000
+20250327,111800,36588425,3345,3345,3345,3345,1000
+20250327,111700,33243425,3340,3340,3345,3335,107
+20250327,111600,32886315,3340,3340,3340,3340,0
+20250327,111500,32886315,3340,3340,3340,3340,0
+20250327,111400,32886315,3340,3340,3340,3340,0
+20250327,111300,32886315,3340,3340,3340,3340,5
+20250327,111200,32869615,3340,3340,3340,3340,0
+20250327,111100,32869615,3340,3340,3340,3340,290
+20250327,111000,31901015,3340,3340,3340,3340,130
+20250327,110900,31466815,3340,3340,3340,3340,0
+20250327,110800,31466815,3340,3340,3340,3340,200
+20250327,110700,30798815,3345,3345,3345,3345,0
+20250327,110600,30798815,3345,3345,3345,3345,0
+20250327,110500,30798815,3345,3345,3345,3345,0
+20250327,110400,30798815,3345,3345,3345,3345,0
+20250327,110300,30798815,3345,3345,3345,3345,0
+20250327,110200,30798815,3345,3345,3345,3345,0
+20250327,110100,30798815,3345,3345,3345,3345,0
+20250327,110000,30798815,3345,3340,3345,3340,204
+20250327,105900,30117450,3340,3340,3340,3340,42
+20250327,105800,29977170,3340,3340,3340,3340,158
+20250327,105700,29449450,3340,3340,3340,3340,0
+20250327,105600,29449450,3340,3340,3340,3340,0
+20250327,105500,29449450,3340,3340,3340,3340,500
+20250327,105400,27779450,3340,3340,3340,3340,6
+20250327,105300,27759410,3330,3330,3330,3330,0
+20250327,105200,27759410,3330,3330,3330,3330,0
+20250327,105100,27759410,3330,3335,3335,3330,6
+20250327,105000,27739405,3340,3340,3340,3340,0
+20250327,104900,27739405,3340,3340,3340,3340,0
+20250327,104800,27739405,3340,3340,3340,3340,0
+20250327,104700,27739405,3340,3340,3340,3340,0
+20250327,104600,27739405,3340,3340,3340,3340,0
+20250327,104500,27739405,3340,3340,3340,3340,0
+20250327,104400,27739405,3340,3340,3340,3340,182
+20250327,104300,27131525,3340,3340,3340,3340,89
+20250327,104200,26834265,3340,3340,3340,3340,390
+20250327,104100,25531665,3330,3330,3330,3330,0
+20250327,104000,25531665,3330,3330,3330,3330,0
+20250327,103900,25531665,3330,3330,3330,3330,0
+20250327,103800,25531665,3330,3330,3330,3330,0
+20250327,103700,25531665,3330,3330,3330,3330,0
+20250327,103600,25531665,3330,3330,3330,3330,0
+20250327,103500,25531665,3330,3330,3330,3330,1
+20250327,103400,25528335,3340,3340,3340,3340,2
+20250327,103300,25521655,3330,3330,3330,3330,117
+20250327,103200,25132045,3340,3340,3340,3340,0
+20250327,103100,25132045,3340,3340,3340,3340,0
+20250327,103000,25132045,3340,3340,3340,3340,3
+20250327,102900,25122025,3340,3340,3340,3340,52
+20250327,102800,24948345,3340,3340,3340,3340,0
+20250327,102700,24948345,3340,3340,3340,3340,0
+20250327,102600,24948345,3340,3340,3340,3340,0
+20250327,102500,24948345,3340,3340,3340,3340,0
+20250327,102400,24948345,3340,3340,3340,3340,0
+20250327,102300,24948345,3340,3340,3340,3340,1
+20250327,102200,24945005,3340,3340,3340,3340,0
+20250327,102100,24945005,3340,3340,3340,3340,0
+20250327,102000,24945005,3340,3340,3340,3340,10
+20250327,101900,24911605,3340,3340,3340,3340,0
+20250327,101800,24911605,3340,3340,3340,3340,0
+20250327,101700,24911605,3340,3340,3340,3340,0
+20250327,101600,24911605,3340,3340,3340,3340,0
+20250327,101500,24911605,3340,3340,3340,3340,0
+20250327,101400,24911605,3340,3340,3340,3340,1050
+20250327,101300,21404605,3330,3330,3330,3330,0
+20250327,101200,21404605,3330,3330,3330,3330,1
+20250327,101100,21401275,3340,3340,3340,3340,0
+20250327,101000,21401275,3340,3340,3340,3340,8
+20250327,100900,21374555,3340,3335,3340,3335,13
+20250327,100800,21331195,3340,3340,3340,3340,0
+20250327,100700,21331195,3340,3340,3340,3340,0
+20250327,100600,21331195,3340,3340,3340,3340,0
+20250327,100500,21331195,3340,3340,3340,3340,0
+20250327,100400,21331195,3340,3340,3340,3340,0
+20250327,100300,21331195,3340,3340,3340,3340,1
+20250327,100200,21327855,3330,3330,3330,3330,0
+20250327,100100,21327855,3330,3330,3330,3330,0
+20250327,100000,21327855,3330,3330,3330,3330,0
+20250327,095900,21327855,3330,3330,3330,3330,0
+20250327,095800,21327855,3330,3330,3330,3330,0
+20250327,095700,21327855,3330,3330,3330,3330,1
+20250327,095600,21324525,3330,3330,3330,3330,0
+20250327,095500,21324525,3330,3330,3330,3330,0
+20250327,095400,21324525,3330,3330,3330,3330,0
+20250327,095300,21324525,3330,3330,3330,3330,0
+20250327,095200,21324525,3330,3330,3330,3330,0
+20250327,095100,21324525,3330,3330,3330,3330,0
+20250327,095000,21324525,3330,3330,3330,3330,0
+20250327,094900,21324525,3330,3330,3330,3330,0
+20250327,094800,21324525,3330,3330,3330,3330,0
+20250327,094700,21324525,3330,3330,3330,3330,0
+20250327,094600,21324525,3330,3330,3330,3330,253
+20250327,094500,20482035,3340,3340,3340,3340,0
+20250327,094400,20482035,3340,3340,3340,3340,0
+20250327,094300,20482035,3340,3340,3340,3340,0
+20250327,094200,20482035,3340,3340,3340,3340,0
+20250327,094100,20482035,3340,3340,3340,3340,0
+20250327,094000,20482035,3340,3340,3340,3340,0
+20250327,093900,20482035,3340,3340,3340,3340,0
+20250327,093800,20482035,3340,3340,3340,3340,0
+20250327,093700,20482035,3340,3340,3340,3340,15
+20250327,093600,20431935,3340,3340,3340,3340,0
+20250327,093500,20431935,3340,3340,3340,3340,3
+20250327,093400,20421915,3340,3340,3340,3340,189
+20250327,093300,19790655,3340,3340,3340,3340,2
+20250327,093200,19783975,3330,3330,3330,3330,0
+20250327,093100,19783975,3330,3330,3330,3330,777
+20250327,093000,17196565,3330,3335,3335,3330,1196
+20250327,092900,13209210,3340,3340,3340,3340,0
+20250327,092800,13209210,3340,3340,3340,3340,0
+20250327,092700,13209210,3340,3340,3340,3340,1
+20250327,092600,13205870,3335,3335,3335,3335,80
+20250327,092500,12939070,3335,3335,3335,3335,0
+20250327,092400,12939070,3335,3335,3335,3335,0
+20250327,092300,12939070,3335,3335,3335,3335,0
+20250327,092200,12939070,3335,3335,3335,3335,0
+20250327,092100,12939070,3335,3335,3335,3335,0
+20250327,092000,12939070,3335,3335,3335,3335,0
+20250327,091900,12939070,3335,3330,3335,3330,35
+20250327,091800,12822420,3330,3330,3330,3330,18
+20250327,091700,12762480,3330,3330,3330,3330,3
+20250327,091600,12752490,3330,3330,3330,3330,0
+20250327,091500,12752490,3330,3330,3330,3330,0
+20250327,091400,12752490,3330,3330,3330,3330,0
+20250327,091300,12752490,3330,3330,3330,3330,0
+20250327,091200,12752490,3330,3330,3330,3330,0
+20250327,091100,12752490,3330,3330,3330,3330,0
+20250327,091000,12752490,3330,3330,3330,3330,0
+20250327,090900,12752490,3330,3330,3330,3330,417
+20250327,090800,11363880,3330,3330,3330,3330,0
+20250327,090700,11363880,3330,3330,3330,3330,2
+20250327,090600,11357220,3320,3320,3320,3320,6
+20250327,090500,11337300,3315,3315,3315,3315,0
+20250327,090400,11337300,3315,3315,3315,3315,0
+20250327,090300,11337300,3315,3315,3315,3315,0
+20250327,090200,11337300,3315,3315,3315,3315,0
+20250327,090100,11337300,3315,3315,3315,3315,0
+20250327,090000,11337300,3315,3315,3315,3315,3420

014530/min/candle-20250328.csv

@@ -0,0 +1,602 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,190000,77821965,3315,3315,3315,3315,1214
+20250328,185900,77821965,3315,3315,3315,3315,0
+20250328,185800,77821965,3315,3315,3315,3315,0
+20250328,185700,77821965,3315,3315,3315,3315,0
+20250328,185600,77821965,3315,3315,3315,3315,0
+20250328,185500,77821965,3315,3315,3315,3315,0
+20250328,185400,77821965,3315,3315,3315,3315,0
+20250328,185300,77821965,3315,3315,3315,3315,0
+20250328,185200,77821965,3315,3315,3315,3315,0
+20250328,185100,77821965,3315,3315,3315,3315,0
+20250328,185000,77821965,3315,3315,3315,3315,0
+20250328,184900,77821965,3315,3315,3315,3315,0
+20250328,184800,77821965,3315,3315,3315,3315,0
+20250328,184700,77821965,3315,3315,3315,3315,0
+20250328,184600,77821965,3315,3315,3315,3315,0
+20250328,184500,77821965,3315,3315,3315,3315,0
+20250328,184400,77821965,3315,3315,3315,3315,0
+20250328,184300,77821965,3315,3315,3315,3315,0
+20250328,184200,77821965,3315,3315,3315,3315,0
+20250328,184100,77821965,3315,3315,3315,3315,0
+20250328,184000,77821965,3315,3315,3315,3315,0
+20250328,183900,77821965,3315,3315,3315,3315,0
+20250328,183800,77821965,3315,3315,3315,3315,0
+20250328,183700,77821965,3315,3315,3315,3315,0
+20250328,183600,77821965,3315,3315,3315,3315,0
+20250328,183500,77821965,3315,3315,3315,3315,0
+20250328,183400,77821965,3315,3315,3315,3315,0
+20250328,183300,77821965,3315,3315,3315,3315,0
+20250328,183200,77821965,3315,3315,3315,3315,0
+20250328,183100,77821965,3315,3315,3315,3315,0
+20250328,183000,77821965,3315,3315,3315,3315,1214
+20250328,182900,77821965,3315,3315,3315,3315,0
+20250328,182800,77821965,3315,3315,3315,3315,0
+20250328,182700,77821965,3315,3315,3315,3315,0
+20250328,182600,77821965,3315,3315,3315,3315,0
+20250328,182500,77821965,3315,3315,3315,3315,0
+20250328,182400,77821965,3315,3315,3315,3315,0
+20250328,182300,77821965,3315,3315,3315,3315,0
+20250328,182200,77821965,3315,3315,3315,3315,0
+20250328,182100,77821965,3315,3315,3315,3315,0
+20250328,182000,77821965,3315,3315,3315,3315,0
+20250328,181900,77821965,3315,3315,3315,3315,0
+20250328,181800,77821965,3315,3315,3315,3315,0
+20250328,181700,77821965,3315,3315,3315,3315,0
+20250328,181600,77821965,3315,3315,3315,3315,0
+20250328,181500,77821965,3315,3315,3315,3315,0
+20250328,181400,77821965,3315,3315,3315,3315,0
+20250328,181300,77821965,3315,3315,3315,3315,0
+20250328,181200,77821965,3315,3315,3315,3315,0
+20250328,181100,77821965,3315,3315,3315,3315,0
+20250328,181000,77821965,3315,3315,3315,3315,0
+20250328,180900,77821965,3315,3315,3315,3315,0
+20250328,180800,77821965,3315,3315,3315,3315,0
+20250328,180700,77821965,3315,3315,3315,3315,0
+20250328,180600,77821965,3315,3315,3315,3315,0
+20250328,180500,77821965,3315,3315,3315,3315,0
+20250328,180400,77821965,3315,3315,3315,3315,0
+20250328,180300,77821965,3315,3315,3315,3315,0
+20250328,180200,77821965,3315,3315,3315,3315,0
+20250328,180100,77821965,3315,3315,3315,3315,0
+20250328,180000,77821965,3315,3315,3315,3315,1214
+20250328,175900,77821965,3315,3315,3315,3315,0
+20250328,175800,77821965,3315,3315,3315,3315,0
+20250328,175700,77821965,3315,3315,3315,3315,0
+20250328,175600,77821965,3315,3315,3315,3315,0
+20250328,175500,77821965,3315,3315,3315,3315,0
+20250328,175400,77821965,3315,3315,3315,3315,0
+20250328,175300,77821965,3315,3315,3315,3315,0
+20250328,175200,77821965,3315,3315,3315,3315,0
+20250328,175100,77821965,3315,3315,3315,3315,0
+20250328,175000,77821965,3315,3315,3315,3315,0
+20250328,174900,77821965,3315,3315,3315,3315,0
+20250328,174800,77821965,3315,3315,3315,3315,0
+20250328,174700,77821965,3315,3315,3315,3315,0
+20250328,174600,77821965,3315,3315,3315,3315,0
+20250328,174500,77821965,3315,3315,3315,3315,0
+20250328,174400,77821965,3315,3315,3315,3315,0
+20250328,174300,77821965,3315,3315,3315,3315,0
+20250328,174200,77821965,3315,3315,3315,3315,0
+20250328,174100,77821965,3315,3315,3315,3315,0
+20250328,174000,77821965,3315,3315,3315,3315,0
+20250328,173900,77821965,3315,3315,3315,3315,0
+20250328,173800,77821965,3315,3315,3315,3315,0
+20250328,173700,77821965,3315,3315,3315,3315,0
+20250328,173600,77821965,3315,3315,3315,3315,0
+20250328,173500,77821965,3315,3315,3315,3315,0
+20250328,173400,77821965,3315,3315,3315,3315,0
+20250328,173300,77821965,3315,3315,3315,3315,0
+20250328,173200,77821965,3315,3315,3315,3315,0
+20250328,173100,77821965,3315,3315,3315,3315,0
+20250328,173000,77821965,3315,3315,3315,3315,1214
+20250328,172900,77821965,3315,3315,3315,3315,0
+20250328,172800,77821965,3315,3315,3315,3315,0
+20250328,172700,77821965,3315,3315,3315,3315,0
+20250328,172600,77821965,3315,3315,3315,3315,0
+20250328,172500,77821965,3315,3315,3315,3315,0
+20250328,172400,77821965,3315,3315,3315,3315,0
+20250328,172300,77821965,3315,3315,3315,3315,0
+20250328,172200,77821965,3315,3315,3315,3315,0
+20250328,172100,77821965,3315,3315,3315,3315,0
+20250328,172000,77821965,3315,3315,3315,3315,0
+20250328,171900,77821965,3315,3315,3315,3315,0
+20250328,171800,77821965,3315,3315,3315,3315,0
+20250328,171700,77821965,3315,3315,3315,3315,0
+20250328,171600,77821965,3315,3315,3315,3315,0
+20250328,171500,77821965,3315,3315,3315,3315,0
+20250328,171400,77821965,3315,3315,3315,3315,0
+20250328,171300,77821965,3315,3315,3315,3315,0
+20250328,171200,77821965,3315,3315,3315,3315,0
+20250328,171100,77821965,3315,3315,3315,3315,0
+20250328,171000,77821965,3315,3315,3315,3315,0
+20250328,170900,77821965,3315,3315,3315,3315,0
+20250328,170800,77821965,3315,3315,3315,3315,0
+20250328,170700,77821965,3315,3315,3315,3315,0
+20250328,170600,77821965,3315,3315,3315,3315,0
+20250328,170500,77821965,3315,3315,3315,3315,0
+20250328,170400,77821965,3315,3315,3315,3315,0
+20250328,170300,77821965,3315,3315,3315,3315,0
+20250328,170200,77821965,3315,3315,3315,3315,0
+20250328,170100,77821965,3315,3315,3315,3315,0
+20250328,170000,77821965,3315,3315,3315,3315,1214
+20250328,165900,77821965,3315,3315,3315,3315,0
+20250328,165800,77821965,3315,3315,3315,3315,0
+20250328,165700,77821965,3315,3315,3315,3315,0
+20250328,165600,77821965,3315,3315,3315,3315,0
+20250328,165500,77821965,3315,3315,3315,3315,0
+20250328,165400,77821965,3315,3315,3315,3315,0
+20250328,165300,77821965,3315,3315,3315,3315,0
+20250328,165200,77821965,3315,3315,3315,3315,0
+20250328,165100,77821965,3315,3315,3315,3315,0
+20250328,165000,77821965,3315,3315,3315,3315,0
+20250328,164900,77821965,3315,3315,3315,3315,0
+20250328,164800,77821965,3315,3315,3315,3315,0
+20250328,164700,77821965,3315,3315,3315,3315,0
+20250328,164600,77821965,3315,3315,3315,3315,0
+20250328,164500,77821965,3315,3315,3315,3315,0
+20250328,164400,77821965,3315,3315,3315,3315,0
+20250328,164300,77821965,3315,3315,3315,3315,0
+20250328,164200,77821965,3315,3315,3315,3315,0
+20250328,164100,77821965,3315,3315,3315,3315,0
+20250328,164000,77821965,3315,3315,3315,3315,0
+20250328,163900,77821965,3315,3315,3315,3315,0
+20250328,163800,77821965,3315,3315,3315,3315,0
+20250328,163700,77821965,3315,3315,3315,3315,0
+20250328,163600,77821965,3315,3315,3315,3315,0
+20250328,163500,77821965,3315,3315,3315,3315,0
+20250328,163400,77821965,3315,3315,3315,3315,0
+20250328,163300,77821965,3315,3315,3315,3315,0
+20250328,163200,77821965,3315,3315,3315,3315,0
+20250328,163100,77821965,3315,3315,3315,3315,0
+20250328,163000,77821965,3315,3315,3315,3315,1214
+20250328,162900,77821965,3315,3315,3315,3315,0
+20250328,162800,77821965,3315,3315,3315,3315,0
+20250328,162700,77821965,3315,3315,3315,3315,0
+20250328,162600,77821965,3315,3315,3315,3315,0
+20250328,162500,77821965,3315,3315,3315,3315,0
+20250328,162400,77821965,3315,3315,3315,3315,0
+20250328,162300,77821965,3315,3315,3315,3315,0
+20250328,162200,77821965,3315,3315,3315,3315,0
+20250328,162100,77821965,3315,3315,3315,3315,0
+20250328,162000,77821965,3315,3315,3315,3315,0
+20250328,161900,77821965,3315,3315,3315,3315,0
+20250328,161800,77821965,3315,3315,3315,3315,0
+20250328,161700,77821965,3315,3315,3315,3315,0
+20250328,161600,77821965,3315,3315,3315,3315,0
+20250328,161500,77821965,3315,3315,3315,3315,0
+20250328,161400,77821965,3315,3315,3315,3315,0
+20250328,161300,77821965,3315,3315,3315,3315,0
+20250328,161200,77821965,3315,3315,3315,3315,0
+20250328,161100,77821965,3315,3315,3315,3315,0
+20250328,161000,77821965,3315,3315,3315,3315,0
+20250328,160900,77821965,3315,3315,3315,3315,0
+20250328,160800,77821965,3315,3315,3315,3315,0
+20250328,160700,77821965,3315,3315,3315,3315,0
+20250328,160600,77821965,3315,3315,3315,3315,0
+20250328,160500,77821965,3315,3315,3315,3315,0
+20250328,160400,77821965,3315,3315,3315,3315,0
+20250328,160300,77821965,3315,3315,3315,3315,0
+20250328,160200,77821965,3315,3315,3315,3315,0
+20250328,160100,77821965,3315,3315,3315,3315,0
+20250328,160000,77821965,3315,3315,3315,3315,1214
+20250328,155900,77821965,3315,3315,3315,3315,0
+20250328,155800,77821965,3315,3315,3315,3315,0
+20250328,155700,77821965,3315,3315,3315,3315,0
+20250328,155600,77821965,3315,3315,3315,3315,0
+20250328,155500,77821965,3315,3315,3315,3315,0
+20250328,155400,77821965,3315,3315,3315,3315,0
+20250328,155300,77821965,3315,3315,3315,3315,0
+20250328,155200,77821965,3315,3315,3315,3315,0
+20250328,155100,77821965,3315,3315,3315,3315,0
+20250328,155000,77821965,3315,3315,3315,3315,0
+20250328,154900,77821965,3315,3315,3315,3315,0
+20250328,154800,77821965,3315,3315,3315,3315,0
+20250328,154700,77821965,3315,3315,3315,3315,0
+20250328,154600,77821965,3315,3315,3315,3315,0
+20250328,154500,77821965,3315,3315,3315,3315,0
+20250328,154400,77821965,3315,3315,3315,3315,0
+20250328,154300,77821965,3315,3315,3315,3315,0
+20250328,154200,77821965,3315,3315,3315,3315,0
+20250328,154100,77821965,3315,3315,3315,3315,0
+20250328,154000,77821965,3315,3315,3315,3315,0
+20250328,153900,77821965,3315,3315,3315,3315,0
+20250328,153800,77821965,3315,3315,3315,3315,0
+20250328,153700,77821965,3315,3315,3315,3315,0
+20250328,153600,77821965,3315,3315,3315,3315,0
+20250328,153500,77821965,3315,3315,3315,3315,0
+20250328,153400,77821965,3315,3315,3315,3315,0
+20250328,153300,77821965,3315,3315,3315,3315,0
+20250328,153200,77821965,3315,3315,3315,3315,0
+20250328,153100,77821965,3315,3315,3315,3315,0
+20250328,153000,77821965,3315,3315,3315,3315,2428
+20250328,152900,73797555,3320,3320,3320,3320,0
+20250328,152800,73797555,3320,3320,3320,3320,0
+20250328,152700,73797555,3320,3320,3320,3320,0
+20250328,152600,73797555,3320,3320,3320,3320,0
+20250328,152500,73797555,3320,3320,3320,3320,0
+20250328,152400,73797555,3320,3320,3320,3320,0
+20250328,152300,73797555,3320,3320,3320,3320,0
+20250328,152200,73797555,3320,3320,3320,3320,0
+20250328,152100,73797555,3320,3320,3320,3320,0
+20250328,152000,73797555,3320,3320,3320,3320,0
+20250328,151900,73797555,3320,3320,3320,3320,12
+20250328,151800,73757715,3320,3320,3320,3320,0
+20250328,151700,73757715,3320,3320,3320,3320,1
+20250328,151600,73754395,3320,3325,3325,3320,24
+20250328,151500,73674705,3325,3325,3325,3325,0
+20250328,151400,73674705,3325,3325,3325,3325,0
+20250328,151300,73674705,3325,3325,3325,3325,0
+20250328,151200,73674705,3325,3325,3325,3325,0
+20250328,151100,73674705,3325,3325,3325,3325,0
+20250328,151000,73674705,3325,3325,3325,3325,0
+20250328,150900,73674705,3325,3325,3325,3325,0
+20250328,150800,73674705,3325,3325,3325,3325,0
+20250328,150700,73674705,3325,3325,3325,3325,0
+20250328,150600,73674705,3325,3325,3325,3325,0
+20250328,150500,73674705,3325,3325,3325,3325,0
+20250328,150400,73674705,3325,3325,3325,3325,0
+20250328,150300,73674705,3325,3322,3325,3322,25
+20250328,150200,73591649,3322,3322,3322,3322,0
+20250328,150100,73591649,3322,3322,3322,3322,0
+20250328,150000,73591649,3322,3322,3322,3322,0
+20250328,145900,73591649,3322,3322,3322,3322,5
+20250328,145800,73575039,3322,3322,3322,3322,2
+20250328,145700,73568395,3325,3325,3325,3325,0
+20250328,145600,73568395,3325,3325,3325,3325,0
+20250328,145500,73568395,3325,3325,3325,3325,0
+20250328,145400,73568395,3325,3325,3325,3325,0
+20250328,145300,73568395,3325,3325,3325,3325,0
+20250328,145200,73568395,3325,3325,3325,3325,0
+20250328,145100,73568395,3325,3325,3325,3325,0
+20250328,145000,73568395,3325,3325,3325,3325,0
+20250328,144900,73568395,3325,3320,3325,3320,3
+20250328,144800,73558425,3320,3320,3320,3320,0
+20250328,144700,73558425,3320,3320,3320,3320,3
+20250328,144600,73548465,3325,3325,3325,3325,0
+20250328,144500,73548465,3325,3325,3325,3325,0
+20250328,144400,73548465,3325,3325,3325,3325,1
+20250328,144300,73545140,3315,3315,3315,3315,0
+20250328,144200,73545140,3315,3315,3315,3315,0
+20250328,144100,73545140,3315,3320,3320,3315,53
+20250328,144000,73369340,3325,3325,3325,3325,0
+20250328,143900,73369340,3325,3320,3325,3320,603
+20250328,143800,71367035,3315,3315,3315,3315,0
+20250328,143700,71367035,3315,3315,3315,3315,3
+20250328,143600,71357090,3320,3320,3320,3320,0
+20250328,143500,71357090,3320,3320,3320,3320,0
+20250328,143400,71357090,3320,3320,3320,3320,1
+20250328,143300,71353770,3315,3315,3315,3315,0
+20250328,143200,71353770,3315,3315,3315,3315,0
+20250328,143100,71353770,3315,3315,3315,3315,0
+20250328,143000,71353770,3315,3315,3315,3315,0
+20250328,142900,71353770,3315,3315,3315,3315,1202
+20250328,142800,67369140,3315,3315,3315,3315,0
+20250328,142700,67369140,3315,3315,3315,3315,0
+20250328,142600,67369140,3315,3315,3315,3315,0
+20250328,142500,67369140,3315,3315,3315,3315,0
+20250328,142400,67369140,3315,3315,3315,3315,9
+20250328,142300,67339305,3315,3315,3315,3315,10
+20250328,142200,67306155,3315,3310,3315,3310,202
+20250328,142100,66637525,3310,3310,3310,3310,0
+20250328,142000,66637525,3310,3310,3310,3310,0
+20250328,141900,66637525,3310,3310,3310,3310,100
+20250328,141800,66306525,3310,3310,3310,3310,0
+20250328,141700,66306525,3310,3310,3310,3310,100
+20250328,141600,65975525,3315,3315,3315,3315,0
+20250328,141500,65975525,3315,3315,3315,3315,50
+20250328,141400,65809775,3310,3310,3310,3310,50
+20250328,141300,65644275,3315,3315,3315,3315,0
+20250328,141200,65644275,3315,3315,3315,3315,0
+20250328,141100,65644275,3315,3315,3315,3315,0
+20250328,141000,65644275,3315,3315,3315,3315,0
+20250328,140900,65644275,3315,3315,3315,3315,0
+20250328,140800,65644275,3315,3315,3315,3315,8
+20250328,140700,65617755,3315,3315,3315,3315,0
+20250328,140600,65617755,3315,3315,3315,3315,0
+20250328,140500,65617755,3315,3315,3315,3315,10
+20250328,140400,65584605,3315,3315,3315,3315,0
+20250328,140300,65584605,3315,3315,3315,3315,0
+20250328,140200,65584605,3315,3315,3315,3315,0
+20250328,140100,65584605,3315,3315,3315,3315,0
+20250328,140000,65584605,3315,3315,3315,3315,0
+20250328,135900,65584605,3315,3315,3315,3315,0
+20250328,135800,65584605,3315,3315,3315,3315,0
+20250328,135700,65584605,3315,3315,3315,3315,1029
+20250328,135600,62173470,3320,3320,3320,3320,1
+20250328,135500,62170150,3320,3320,3320,3320,0
+20250328,135400,62170150,3320,3320,3320,3320,0
+20250328,135300,62170150,3320,3320,3320,3320,0
+20250328,135200,62170150,3320,3320,3320,3320,1
+20250328,135100,62166830,3315,3315,3315,3315,101
+20250328,135000,61832015,3320,3320,3320,3320,0
+20250328,134900,61832015,3320,3320,3320,3320,0
+20250328,134800,61832015,3320,3320,3320,3320,0
+20250328,134700,61832015,3320,3320,3320,3320,0
+20250328,134600,61832015,3320,3320,3320,3320,0
+20250328,134500,61832015,3320,3320,3320,3320,0
+20250328,134400,61832015,3320,3320,3320,3320,2
+20250328,134300,61825375,3315,3315,3315,3315,0
+20250328,134200,61825375,3315,3315,3315,3315,0
+20250328,134100,61825375,3315,3315,3315,3315,0
+20250328,134000,61825375,3315,3315,3315,3315,0
+20250328,133900,61825375,3315,3315,3315,3315,0
+20250328,133800,61825375,3315,3315,3315,3315,0
+20250328,133700,61825375,3315,3315,3315,3315,200
+20250328,133600,61162375,3315,3315,3315,3315,0
+20250328,133500,61162375,3315,3315,3315,3315,1000
+20250328,133400,57847375,3320,3320,3320,3320,0
+20250328,133300,57847375,3320,3320,3320,3320,0
+20250328,133200,57847375,3320,3320,3320,3320,0
+20250328,133100,57847375,3320,3320,3320,3320,0
+20250328,133000,57847375,3320,3320,3320,3320,2
+20250328,132900,57840735,3315,3315,3320,3315,502
+20250328,132800,56176600,3315,3315,3315,3315,0
+20250328,132700,56176600,3315,3315,3315,3315,0
+20250328,132600,56176600,3315,3315,3315,3315,0
+20250328,132500,56176600,3315,3315,3315,3315,0
+20250328,132400,56176600,3315,3315,3315,3315,0
+20250328,132300,56176600,3315,3315,3315,3315,172
+20250328,132200,55606420,3315,3315,3315,3315,75
+20250328,132100,55357795,3315,3315,3315,3315,10
+20250328,132000,55324645,3315,3315,3315,3315,10
+20250328,131900,55291495,3315,3315,3315,3315,0
+20250328,131800,55291495,3315,3315,3315,3315,0
+20250328,131700,55291495,3315,3315,3315,3315,132
+20250328,131600,54853915,3315,3315,3315,3315,0
+20250328,131500,54853915,3315,3315,3315,3310,401
+20250328,131400,53526100,3310,3310,3310,3310,0
+20250328,131300,53526100,3310,3310,3310,3310,50
+20250328,131200,53360600,3315,3315,3315,3315,148
+20250328,131100,52869980,3315,3315,3315,3315,10
+20250328,131000,52836830,3315,3315,3315,3315,0
+20250328,130900,52836830,3315,3315,3315,3315,0
+20250328,130800,52836830,3315,3315,3315,3315,0
+20250328,130700,52836830,3315,3315,3315,3315,7
+20250328,130600,52813625,3315,3315,3315,3315,0
+20250328,130500,52813625,3315,3315,3315,3315,0
+20250328,130400,52813625,3315,3315,3315,3315,0
+20250328,130300,52813625,3315,3315,3315,3315,0
+20250328,130200,52813625,3315,3315,3315,3315,1
+20250328,130100,52810310,3315,3315,3315,3315,10
+20250328,130000,52777160,3310,3310,3310,3310,5
+20250328,125900,52760610,3315,3315,3315,3315,0
+20250328,125800,52760610,3315,3315,3315,3315,0
+20250328,125700,52760610,3315,3315,3315,3315,0
+20250328,125600,52760610,3315,3315,3315,3315,20
+20250328,125500,52694310,3315,3315,3315,3315,0
+20250328,125400,52694310,3315,3315,3315,3315,104
+20250328,125300,52349550,3315,3315,3315,3315,0
+20250328,125200,52349550,3315,3315,3315,3315,0
+20250328,125100,52349550,3315,3315,3315,3315,0
+20250328,125000,52349550,3315,3315,3315,3315,0
+20250328,124900,52349550,3315,3315,3315,3315,0
+20250328,124800,52349550,3315,3315,3315,3315,300
+20250328,124700,51355050,3315,3315,3315,3315,0
+20250328,124600,51355050,3315,3315,3315,3315,0
+20250328,124500,51355050,3315,3315,3315,3315,155
+20250328,124400,50841225,3320,3320,3320,3320,0
+20250328,124300,50841225,3320,3320,3320,3320,0
+20250328,124200,50841225,3320,3320,3320,3320,0
+20250328,124100,50841225,3320,3320,3320,3320,0
+20250328,124000,50841225,3320,3320,3320,3320,0
+20250328,123900,50841225,3320,3320,3320,3320,30
+20250328,123800,50741625,3320,3320,3320,3320,0
+20250328,123700,50741625,3320,3320,3320,3320,0
+20250328,123600,50741625,3320,3320,3320,3320,0
+20250328,123500,50741625,3320,3320,3320,3320,1
+20250328,123400,50738305,3320,3320,3320,3320,0
+20250328,123300,50738305,3320,3320,3320,3320,0
+20250328,123200,50738305,3320,3320,3320,3320,0
+20250328,123100,50738305,3320,3315,3320,3315,1014
+20250328,123000,47376825,3325,3325,3325,3325,0
+20250328,122900,47376825,3325,3325,3325,3325,0
+20250328,122800,47376825,3325,3325,3325,3325,0
+20250328,122700,47376825,3325,3325,3325,3325,0
+20250328,122600,47376825,3325,3325,3325,3325,0
+20250328,122500,47376825,3325,3325,3325,3325,0
+20250328,122400,47376825,3325,3325,3325,3325,0
+20250328,122300,47376825,3325,3325,3325,3325,0
+20250328,122200,47376825,3325,3325,3325,3325,0
+20250328,122100,47376825,3325,3325,3325,3325,0
+20250328,122000,47376825,3325,3325,3325,3325,0
+20250328,121900,47376825,3325,3325,3325,3325,0
+20250328,121800,47376825,3325,3325,3325,3325,0
+20250328,121700,47376825,3325,3315,3325,3315,6
+20250328,121600,47356915,3325,3325,3325,3325,3
+20250328,121500,47346940,3330,3330,3330,3330,0
+20250328,121400,47346940,3330,3330,3330,3330,0
+20250328,121300,47346940,3330,3330,3330,3330,0
+20250328,121200,47346940,3330,3330,3330,3330,0
+20250328,121100,47346940,3330,3330,3330,3330,0
+20250328,121000,47346940,3330,3330,3330,3330,0
+20250328,120900,47346940,3330,3330,3330,3330,0
+20250328,120800,47346940,3330,3330,3330,3330,0
+20250328,120700,47346940,3330,3330,3330,3330,0
+20250328,120600,47346940,3330,3330,3330,3330,0
+20250328,120500,47346940,3330,3330,3330,3330,0
+20250328,120400,47346940,3330,3330,3330,3330,7
+20250328,120300,47323630,3315,3315,3315,3315,52
+20250328,120200,47151250,3330,3330,3330,3330,0
+20250328,120100,47151250,3330,3330,3330,3330,0
+20250328,120000,47151250,3330,3330,3330,3330,0
+20250328,115900,47151250,3330,3330,3330,3330,0
+20250328,115800,47151250,3330,3330,3330,3330,0
+20250328,115700,47151250,3330,3330,3330,3330,0
+20250328,115600,47151250,3330,3330,3330,3330,0
+20250328,115500,47151250,3330,3330,3330,3330,36
+20250328,115400,47031370,3335,3335,3335,3335,0
+20250328,115300,47031370,3335,3335,3335,3335,0
+20250328,115200,47031370,3335,3335,3335,3335,0
+20250328,115100,47031370,3335,3335,3335,3335,0
+20250328,115000,47031370,3335,3335,3335,3335,0
+20250328,114900,47031370,3335,3335,3335,3335,0
+20250328,114800,47031370,3335,3335,3335,3335,0
+20250328,114700,47031370,3335,3335,3335,3335,0
+20250328,114600,47031370,3335,3335,3335,3335,0
+20250328,114500,47031370,3335,3335,3335,3335,0
+20250328,114400,47031370,3335,3335,3335,3335,0
+20250328,114300,47031370,3335,3335,3335,3335,0
+20250328,114200,47031370,3335,3335,3335,3335,0
+20250328,114100,47031370,3335,3335,3335,3335,1
+20250328,114000,47028035,3315,3315,3315,3315,0
+20250328,113900,47028035,3315,3315,3315,3315,0
+20250328,113800,47028035,3315,3315,3315,3315,0
+20250328,113700,47028035,3315,3315,3315,3315,0
+20250328,113600,47028035,3315,3315,3315,3315,10
+20250328,113500,46994885,3335,3335,3335,3335,6
+20250328,113400,46974875,3335,3335,3335,3335,16
+20250328,113300,46921515,3335,3335,3335,3335,0
+20250328,113200,46921515,3335,3335,3335,3335,0
+20250328,113100,46921515,3335,3335,3335,3335,80
+20250328,113000,46654715,3335,3335,3335,3335,0
+20250328,112900,46654715,3335,3335,3335,3335,0
+20250328,112800,46654715,3335,3325,3335,3310,5001
+20250328,112700,30082335,3325,3325,3325,3325,0
+20250328,112600,30082335,3325,3325,3325,3325,0
+20250328,112500,30082335,3325,3325,3325,3325,0
+20250328,112400,30082335,3325,3330,3330,3325,60
+20250328,112300,29882830,3330,3330,3330,3330,0
+20250328,112200,29882830,3330,3330,3330,3330,0
+20250328,112100,29882830,3330,3330,3330,3330,0
+20250328,112000,29882830,3330,3330,3330,3330,1
+20250328,111900,29879500,3335,3330,3335,3330,3
+20250328,111800,29869500,3335,3335,3335,3335,50
+20250328,111700,29702750,3335,3335,3335,3335,0
+20250328,111600,29702750,3335,3335,3335,3335,0
+20250328,111500,29702750,3335,3335,3335,3335,0
+20250328,111400,29702750,3335,3335,3335,3335,0
+20250328,111300,29702750,3335,3335,3335,3335,0
+20250328,111200,29702750,3335,3335,3335,3335,0
+20250328,111100,29702750,3335,3335,3335,3335,0
+20250328,111000,29702750,3335,3335,3335,3335,0
+20250328,110900,29702750,3335,3335,3335,3335,0
+20250328,110800,29702750,3335,3335,3335,3335,0
+20250328,110700,29702750,3335,3335,3335,3330,10
+20250328,110600,29669415,3335,3335,3335,3335,0
+20250328,110500,29669415,3335,3335,3335,3335,0
+20250328,110400,29669415,3335,3335,3335,3335,0
+20250328,110300,29669415,3335,3335,3335,3335,0
+20250328,110200,29669415,3335,3335,3335,3335,0
+20250328,110100,29669415,3335,3335,3335,3335,0
+20250328,110000,29669415,3335,3335,3335,3335,0
+20250328,105900,29669415,3335,3335,3335,3335,0
+20250328,105800,29669415,3335,3335,3335,3335,0
+20250328,105700,29669415,3335,3335,3335,3335,0
+20250328,105600,29669415,3335,3335,3335,3335,0
+20250328,105500,29669415,3335,3335,3335,3335,0
+20250328,105400,29669415,3335,3335,3335,3335,0
+20250328,105300,29669415,3335,3335,3335,3335,1
+20250328,105200,29666080,3325,3330,3330,3320,3888
+20250328,105100,16752935,3335,3335,3335,3335,0
+20250328,105000,16752935,3335,3335,3335,3335,0
+20250328,104900,16752935,3335,3335,3335,3335,0
+20250328,104800,16752935,3335,3335,3335,3335,0
+20250328,104700,16752935,3335,3335,3335,3335,0
+20250328,104600,16752935,3335,3335,3335,3335,0
+20250328,104500,16752935,3335,3335,3335,3335,0
+20250328,104400,16752935,3335,3335,3335,3335,0
+20250328,104300,16752935,3335,3335,3335,3335,1
+20250328,104200,16749600,3330,3330,3330,3330,0
+20250328,104100,16749600,3330,3330,3330,3330,0
+20250328,104000,16749600,3330,3330,3330,3330,0
+20250328,103900,16749600,3330,3330,3330,3330,31
+20250328,103800,16646370,3320,3320,3320,3320,0
+20250328,103700,16646370,3320,3320,3320,3320,0
+20250328,103600,16646370,3320,3320,3320,3320,0
+20250328,103500,16646370,3320,3320,3320,3320,125
+20250328,103400,16231370,3325,3335,3335,3325,100
+20250328,103300,15898270,3335,3335,3335,3335,0
+20250328,103200,15898270,3335,3335,3335,3335,0
+20250328,103100,15898270,3335,3335,3335,3335,0
+20250328,103000,15898270,3335,3335,3335,3335,4
+20250328,102900,15884930,3335,3335,3335,3335,0
+20250328,102800,15884930,3335,3335,3335,3335,1
+20250328,102700,15881595,3335,3335,3335,3335,2
+20250328,102600,15874925,3335,3335,3335,3335,0
+20250328,102500,15874925,3335,3335,3335,3335,0
+20250328,102400,15874925,3335,3335,3335,3335,0
+20250328,102300,15874925,3335,3335,3335,3335,0
+20250328,102200,15874925,3335,3335,3335,3335,4
+20250328,102100,15861585,3320,3320,3320,3320,0
+20250328,102000,15861585,3320,3320,3320,3320,0
+20250328,101900,15861585,3320,3325,3325,3320,200
+20250328,101800,15197575,3325,3330,3330,3325,100
+20250328,101700,14865065,3335,3335,3335,3335,0
+20250328,101600,14865065,3335,3335,3335,3335,10
+20250328,101500,14831715,3335,3335,3335,3335,0
+20250328,101400,14831715,3335,3335,3335,3335,0
+20250328,101300,14831715,3335,3335,3335,3335,10
+20250328,101200,14798365,3335,3335,3335,3335,0
+20250328,101100,14798365,3335,3335,3335,3335,0
+20250328,101000,14798365,3335,3335,3335,3335,0
+20250328,100900,14798365,3335,3335,3335,3335,0
+20250328,100800,14798365,3335,3335,3335,3335,0
+20250328,100700,14798365,3335,3335,3335,3335,0
+20250328,100600,14798365,3335,3335,3335,3335,0
+20250328,100500,14798365,3335,3335,3335,3335,0
+20250328,100400,14798365,3335,3335,3335,3335,2
+20250328,100300,14791695,3335,3335,3335,3335,0
+20250328,100200,14791695,3335,3335,3335,3335,0
+20250328,100100,14791695,3335,3335,3335,3335,1
+20250328,100000,14788360,3325,3325,3325,3325,2
+20250328,095900,14781710,3325,3325,3325,3325,0
+20250328,095800,14781710,3325,3325,3325,3325,147
+20250328,095700,14292935,3335,3335,3335,3335,2
+20250328,095600,14286265,3330,3330,3330,3330,0
+20250328,095500,14286265,3330,3330,3330,3330,0
+20250328,095400,14286265,3330,3330,3330,3330,0
+20250328,095300,14286265,3330,3330,3330,3330,262
+20250328,095200,13413805,3330,3330,3330,3330,36
+20250328,095100,13293925,3330,3330,3330,3330,14
+20250328,095000,13247305,3330,3330,3330,3330,0
+20250328,094900,13247305,3330,3330,3330,3330,10
+20250328,094800,13214005,3325,3325,3325,3325,0
+20250328,094700,13214005,3325,3325,3325,3325,40
+20250328,094600,13081005,3325,3325,3325,3325,555
+20250328,094500,11235630,3330,3330,3330,3330,0
+20250328,094400,11235630,3330,3330,3330,3330,34
+20250328,094300,11122410,3330,3330,3330,3330,0
+20250328,094200,11122410,3330,3330,3330,3330,0
+20250328,094100,11122410,3330,3335,3335,3330,127
+20250328,094000,10699265,3335,3335,3335,3335,69
+20250328,093900,10469150,3340,3340,3340,3340,0
+20250328,093800,10469150,3340,3340,3340,3340,0
+20250328,093700,10469150,3340,3340,3340,3340,1
+20250328,093600,10465810,3330,3330,3330,3330,562
+20250328,093500,8594350,3330,3330,3330,3330,100
+20250328,093400,8261350,3330,3330,3330,3330,0
+20250328,093300,8261350,3330,3330,3330,3330,6
+20250328,093200,8241370,3330,3330,3330,3330,0
+20250328,093100,8241370,3330,3330,3330,3330,22
+20250328,093000,8168110,3330,3330,3330,3330,16
+20250328,092900,8114830,3340,3340,3340,3340,0
+20250328,092800,8114830,3340,3340,3340,3340,2
+20250328,092700,8108150,3340,3340,3340,3340,4
+20250328,092600,8094790,3340,3340,3340,3340,3
+20250328,092500,8084770,3335,3340,3340,3335,16
+20250328,092400,8031360,3330,3330,3330,3330,0
+20250328,092300,8031360,3330,3330,3330,3330,320
+20250328,092200,6965760,3325,3325,3325,3325,149
+20250328,092100,6470335,3330,3330,3330,3330,1
+20250328,092000,6467005,3325,3325,3325,3325,400
+20250328,091900,5137005,3325,3325,3325,3325,1
+20250328,091800,5133680,3330,3330,3330,3330,0
+20250328,091700,5133680,3330,3330,3330,3330,10
+20250328,091600,5100380,3320,3325,3325,3320,702
+20250328,091500,2766235,3325,3325,3325,3325,0
+20250328,091400,2766235,3325,3325,3325,3325,0
+20250328,091300,2766235,3325,3335,3335,3325,765
+20250328,091200,220770,3345,3345,3345,3345,0
+20250328,091100,220770,3345,3345,3345,3345,0
+20250328,091000,220770,3345,3345,3345,3345,0
+20250328,090900,220770,3345,3345,3345,3345,0
+20250328,090800,220770,3345,3345,3345,3345,0
+20250328,090700,220770,3345,3345,3345,3345,0
+20250328,090600,220770,3345,3345,3345,3345,11
+20250328,090500,183975,3345,3345,3345,3345,0
+20250328,090400,183975,3345,3345,3345,3345,50
+20250328,090300,16725,3345,3345,3345,3345,0
+20250328,090200,16725,3345,3345,3345,3345,0
+20250328,090100,16725,3345,3345,3345,3345,0
+20250328,090000,16725,3345,3345,3345,3345,5

014530/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
+20250328,160317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3315,-35,5,-1.04,77821965,23450,69.96,3345,3345,3310,4355,2345,3350,3318.63,0.38,0,-1159,3380,3365,3340,3325,3300,3372,3332,174,1005,500,2540,5,1,34869420,1156,7.84,0.56,12,0.07,423.00,5944.00,5100,20240604,-35.00,3250,20241210,2.00,3560,-6.88,20250102,3295,0.61,20250311,5100,-35.00,20240604,3250,2.00,20241210,2.08,N,014530,500,174 억,,131167,N,N,40,N,00,N
+20250328,150318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3322,-28,5,-0.84,73591649,22174,66.15,3345,3345,3310,4355,2345,3350,3318.83,0.38,0,-925,3380,3365,3340,3325,3300,3372,3332,174,1005,500,2540,5,1,34869420,1158,7.85,0.56,12,0.06,423.00,5944.00,5100,20240604,-34.86,3250,20241210,2.22,3560,-6.69,20250102,3295,0.82,20250311,5100,-34.86,20240604,3250,2.22,20241210,2.08,N,014530,500,174 억,,131167,N,N,0,N,00,N
+20250328,140318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3315,-35,5,-1.04,65584605,19759,58.95,3345,3345,3310,4355,2345,3350,3319.23,0.38,0,-44,3380,3365,3340,3325,3300,3372,3332,174,1005,500,2540,5,1,34869420,1156,7.84,0.56,12,0.06,423.00,5944.00,5100,20240604,-35.00,3250,20241210,2.00,3560,-6.88,20250102,3295,0.61,20250311,5100,-35.00,20240604,3250,2.00,20241210,2.08,N,014530,500,174 억,,131167,N,N,0,N,00,N
+20250328,130318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3315,-35,5,-1.04,52813625,15906,47.45,3345,3345,3310,4355,2345,3350,3320.36,0.38,0,-37,3380,3365,3340,3325,3300,3372,3332,174,1005,500,2540,5,1,34869420,1156,7.84,0.56,12,0.05,423.00,5944.00,5100,20240604,-35.00,3250,20241210,2.00,3560,-6.88,20250102,3295,0.61,20250311,5100,-35.00,20240604,3250,2.00,20241210,2.08,N,014530,500,174 억,,131167,N,N,0,N,00,N
+20250328,120317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3330,-20,5,-0.60,47151250,14198,42.36,3345,3345,3310,4355,2345,3350,3320.98,0.38,0,-33,3380,3365,3340,3325,3300,3372,3332,174,1005,500,2540,5,1,34869420,1161,7.87,0.56,12,0.04,423.00,5944.00,5100,20240604,-34.71,3250,20241210,2.46,3560,-6.46,20250102,3295,1.06,20250311,5100,-34.71,20240604,3250,2.46,20241210,2.08,N,014530,500,174 억,,131167,N,N,0,N,00,N
+20250328,110317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3335,-15,5,-0.45,29669415,8924,26.62,3345,3345,3320,4355,2345,3350,3324.68,0.38,0,-54,3380,3365,3340,3325,3300,3372,3332,174,1005,500,2540,5,1,34869420,1163,7.88,0.56,12,0.03,423.00,5944.00,5100,20240604,-34.61,3250,20241210,2.62,3560,-6.32,20250102,3295,1.21,20250311,5100,-34.61,20240604,3250,2.62,20241210,2.08,N,014530,500,174 억,,131167,N,N,0,N,00,N
+20250328,100318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3335,-15,5,-0.45,14791695,4445,13.26,3345,3345,3320,4355,2345,3350,3327.72,0.38,0,-911,3380,3365,3340,3325,3300,3372,3332,174,1005,500,2540,5,1,34869420,1163,7.88,0.56,12,0.01,423.00,5944.00,5100,20240604,-34.61,3250,20241210,2.62,3560,-6.32,20250102,3295,1.21,20250311,5100,-34.61,20240604,3250,2.62,20241210,2.08,N,014530,500,174 억,,131167,N,N,0,N,00,N
+20250328,090320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,-5,5,-0.15,16725,5,0.01,3345,3345,3345,4355,2345,3350,3345.00,0.38,0,0,3380,3365,3340,3325,3300,3372,3332,174,1005,500,2540,5,1,34869420,1166,7.91,0.56,12,0.00,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.08,N,014530,500,174 억,,131167,N,N,0,N,00,N
+20250327,160447,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3350,10,2,0.30,111429225,33364,60.55,3315,3355,3315,4340,2340,3340,3339.80,0.38,0,-743,3376,3357,3336,3317,3296,3347,3307,174,1000,500,2530,5,1,34869420,1168,7.92,0.56,12,0.10,423.00,5944.00,5100,20240604,-34.31,3250,20241210,3.08,3560,-5.90,20250102,3295,1.67,20250311,5100,-34.31,20240604,3250,3.08,20241210,2.07,N,014530,500,174 억,,131910,N,N,0,N,00,N
+20250327,150318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3350,10,2,0.30,108820160,32585,59.13,3315,3355,3315,4340,2340,3340,3339.58,0.38,0,-744,3376,3357,3336,3317,3296,3347,3307,174,1000,500,2530,5,1,34869420,1168,7.92,0.56,12,0.09,423.00,5944.00,5100,20240604,-34.31,3250,20241210,3.08,3560,-5.90,20250102,3295,1.67,20250311,5100,-34.31,20240604,3250,3.08,20241210,2.07,N,014530,500,174 억,,131910,N,N,0,N,00,N
+20250327,140316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,5,2,0.15,79111030,23689,42.99,3315,3355,3315,4340,2340,3340,3339.57,0.38,0,-744,3376,3357,3336,3317,3296,3347,3307,174,1000,500,2530,5,1,34869420,1166,7.91,0.56,12,0.07,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.07,N,014530,500,174 억,,131910,N,N,0,N,00,N
+20250327,130314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,5,2,0.15,72555025,21727,39.43,3315,3355,3315,4340,2340,3340,3339.39,0.38,0,-744,3376,3357,3336,3317,3296,3347,3307,174,1000,500,2530,5,1,34869420,1166,7.91,0.56,12,0.06,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.07,N,014530,500,174 억,,131910,N,N,0,N,00,N
+20250327,120318,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3340,0,3,0.00,62529715,18734,34.00,3315,3350,3315,4340,2340,3340,3337.77,0.38,0,-488,3376,3357,3336,3317,3296,3347,3307,174,1000,500,2530,5,1,34869420,1165,7.90,0.56,12,0.05,423.00,5944.00,5100,20240604,-34.51,3250,20241210,2.77,3560,-6.18,20250102,3295,1.37,20250311,5100,-34.51,20240604,3250,2.77,20241210,2.07,N,014530,500,174 억,,131910,N,N,0,N,00,N
+20250327,110319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,5,2,0.15,30798815,9254,16.79,3315,3345,3315,4340,2340,3340,3328.16,0.38,0,-488,3376,3357,3336,3317,3296,3347,3307,174,1000,500,2530,5,1,34869420,1166,7.91,0.56,12,0.03,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.07,N,014530,500,174 억,,131910,N,N,0,N,00,N
+20250327,100316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3330,-10,5,-0.30,21327855,6418,11.65,3315,3340,3315,4340,2340,3340,3323.13,0.38,0,-14,3376,3357,3336,3317,3296,3347,3307,174,1000,500,2530,5,1,34869420,1161,7.87,0.56,12,0.02,423.00,5944.00,5100,20240604,-34.71,3250,20241210,2.46,3560,-6.46,20250102,3295,1.06,20250311,5100,-34.71,20240604,3250,2.46,20241210,2.07,N,014530,500,174 억,,131910,N,N,0,N,00,N
+20250327,090317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3315,-25,5,-0.75,11337300,3420,6.21,3315,3315,3315,4340,2340,3340,3315.00,0.38,0,0,3376,3357,3336,3317,3296,3347,3307,174,1000,500,2530,5,1,34869420,1156,7.84,0.56,12,0.01,423.00,5944.00,5100,20240604,-35.00,3250,20241210,2.00,3560,-6.88,20250102,3295,0.61,20250311,5100,-35.00,20240604,3250,2.00,20241210,2.07,N,014530,500,174 억,,131910,N,N,0,N,00,N
+20250326,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3340,-5,5,-0.15,182699715,54917,382.96,3350,3355,3315,4345,2345,3345,3326.83,0.39,0,-10566,3378,3361,3353,3336,3328,3357,3332,174,1000,500,2540,5,1,34869420,1165,7.90,0.56,12,0.16,423.00,5944.00,5100,20240604,-34.51,3250,20241210,2.77,3560,-6.18,20250102,3295,1.37,20250311,5100,-34.51,20240604,3250,2.77,20241210,2.08,N,014530,500,174 억,,135426,N,N,22,N,00,N
+20250326,150313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3330,-15,5,-0.45,160860500,48345,337.13,3350,3355,3315,4345,2345,3345,3327.35,0.39,0,-8585,3378,3361,3353,3336,3328,3357,3332,174,1000,500,2540,5,1,34869420,1161,7.87,0.56,12,0.14,423.00,5944.00,5100,20240604,-34.71,3250,20241210,2.46,3560,-6.46,20250102,3295,1.06,20250311,5100,-34.71,20240604,3250,2.46,20241210,2.08,N,014530,500,174 억,,135426,N,N,22,N,00,N
+20250326,140314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3330,-15,5,-0.45,110677915,33228,231.72,3350,3355,3315,4345,2345,3345,3330.86,0.39,0,-5538,3378,3361,3353,3336,3328,3357,3332,174,1000,500,2540,5,1,34869420,1161,7.87,0.56,12,0.10,423.00,5944.00,5100,20240604,-34.71,3250,20241210,2.46,3560,-6.46,20250102,3295,1.06,20250311,5100,-34.71,20240604,3250,2.46,20241210,2.08,N,014530,500,174 억,,135426,N,N,22,N,00,N
+20250326,130315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3350,5,2,0.15,41620050,12473,86.98,3350,3355,3325,4345,2345,3345,3336.81,0.39,0,-4576,3378,3361,3353,3336,3328,3357,3332,174,1000,500,2540,5,1,34869420,1168,7.92,0.56,12,0.04,423.00,5944.00,5100,20240604,-34.31,3250,20241210,3.08,3560,-5.90,20250102,3295,1.67,20250311,5100,-34.31,20240604,3250,3.08,20241210,2.08,N,014530,500,174 억,,135426,N,N,22,N,00,N
+20250326,120316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,0,3,0.00,39328460,11788,82.20,3350,3355,3325,4345,2345,3345,3336.31,0.39,0,-4493,3378,3361,3353,3336,3328,3357,3332,174,1000,500,2540,5,1,34869420,1166,7.91,0.56,12,0.03,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.08,N,014530,500,174 억,,135426,N,N,22,N,00,N
+20250326,110315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3340,-5,5,-0.15,30583650,9170,63.95,3350,3355,3325,4345,2345,3345,3335.19,0.39,0,-2982,3378,3361,3353,3336,3328,3357,3332,174,1000,500,2540,5,1,34869420,1165,7.90,0.56,12,0.03,423.00,5944.00,5100,20240604,-34.51,3250,20241210,2.77,3560,-6.18,20250102,3295,1.37,20250311,5100,-34.51,20240604,3250,2.77,20241210,2.08,N,014530,500,174 억,,135426,N,N,22,N,00,N
+20250326,100316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3335,-10,5,-0.30,19006320,5701,39.76,3350,3355,3325,4345,2345,3345,3333.86,0.39,0,-796,3378,3361,3353,3336,3328,3357,3332,174,1000,500,2540,5,1,34869420,1163,7.88,0.56,12,0.02,423.00,5944.00,5100,20240604,-34.61,3250,20241210,2.62,3560,-6.32,20250102,3295,1.21,20250311,5100,-34.61,20240604,3250,2.62,20241210,2.08,N,014530,500,174 억,,135426,N,N,22,N,00,N
+20250326,090315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3350,5,2,0.15,16750,5,0.03,3350,3350,3350,4345,2345,3345,3350.00,0.39,0,-1,3378,3361,3353,3336,3328,3357,3332,174,1000,500,2540,5,1,34869420,1168,7.92,0.56,12,0.00,423.00,5944.00,5100,20240604,-34.31,3250,20241210,3.08,3560,-5.90,20250102,3295,1.67,20250311,5100,-34.31,20240604,3250,3.08,20241210,2.08,N,014530,500,174 억,,135426,N,N,22,N,00,N
+20250325,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,-15,5,-0.45,48130710,14340,124.64,3345,3370,3345,4365,2355,3360,3356.40,0.39,0,-4573,3376,3367,3351,3342,3326,3372,3347,174,1005,500,2550,5,1,34869420,1166,7.91,0.56,12,0.04,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.08,N,014530,500,174 억,,134609,N,N,22,N,00,N
+20250325,150315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3350,-10,5,-0.30,46852445,13958,121.32,3345,3370,3345,4365,2355,3360,3356.67,0.39,0,-4573,3376,3367,3351,3342,3326,3372,3347,174,1005,500,2550,5,1,34869420,1168,7.92,0.56,12,0.04,423.00,5944.00,5100,20240604,-34.31,3250,20241210,3.08,3560,-5.90,20250102,3295,1.67,20250311,5100,-34.31,20240604,3250,3.08,20241210,2.08,N,014530,500,174 억,,134609,N,N,0,N,00,N
+20250325,140314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3350,-10,5,-0.30,44432820,13236,115.05,3345,3370,3345,4365,2355,3360,3356.97,0.39,0,-4567,3376,3367,3351,3342,3326,3372,3347,174,1005,500,2550,5,1,34869420,1168,7.92,0.56,12,0.04,423.00,5944.00,5100,20240604,-34.31,3250,20241210,3.08,3560,-5.90,20250102,3295,1.67,20250311,5100,-34.31,20240604,3250,3.08,20241210,2.08,N,014530,500,174 억,,134609,N,N,0,N,00,N
+20250325,130314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3355,-5,5,-0.15,38844755,11570,100.56,3345,3370,3345,4365,2355,3360,3357.37,0.39,0,-4277,3376,3367,3351,3342,3326,3372,3347,174,1005,500,2550,5,1,34869420,1170,7.93,0.56,12,0.03,423.00,5944.00,5100,20240604,-34.22,3250,20241210,3.23,3560,-5.76,20250102,3295,1.82,20250311,5100,-34.22,20240604,3250,3.23,20241210,2.08,N,014530,500,174 억,,134609,N,N,0,N,00,N
+20250325,120314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,0,3,0.00,24407140,7275,63.23,3345,3370,3345,4365,2355,3360,3354.93,0.39,0,-3296,3376,3367,3351,3342,3326,3372,3347,174,1005,500,2550,5,1,34869420,1172,7.94,0.57,12,0.02,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3295,1.97,20250311,5100,-34.12,20240604,3250,3.38,20241210,2.08,N,014530,500,174 억,,134609,N,N,0,N,00,N
+20250325,110314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3355,-5,5,-0.15,12067145,3598,31.27,3345,3370,3345,4365,2355,3360,3353.85,0.39,0,-267,3376,3367,3351,3342,3326,3372,3347,174,1005,500,2550,5,1,34869420,1170,7.93,0.56,12,0.01,423.00,5944.00,5100,20240604,-34.22,3250,20241210,3.23,3560,-5.76,20250102,3295,1.82,20250311,5100,-34.22,20240604,3250,3.23,20241210,2.08,N,014530,500,174 억,,134609,N,N,0,N,00,N
+20250325,100321,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,0,3,0.00,7540605,2252,19.57,3345,3365,3345,4365,2355,3360,3348.40,0.39,0,-119,3376,3367,3351,3342,3326,3372,3347,174,1005,500,2550,5,1,34869420,1172,7.94,0.57,12,0.01,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3295,1.97,20250311,5100,-34.12,20240604,3250,3.38,20241210,2.08,N,014530,500,174 억,,134609,N,N,0,N,00,N
+20250325,090315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3365,5,2,0.15,682555,204,1.77,3345,3365,3345,4365,2355,3360,3345.86,0.39,0,-27,3376,3367,3351,3342,3326,3372,3347,174,1005,500,2550,5,1,34869420,1173,7.96,0.57,12,0.00,423.00,5944.00,5100,20240604,-34.02,3250,20241210,3.54,3560,-5.48,20250102,3295,2.12,20250311,5100,-34.02,20240604,3250,3.54,20241210,2.08,N,014530,500,174 억,,134609,N,N,0,N,00,N
+20250324,160313,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,5,2,0.15,38516584,11505,34.43,3345,3360,3335,4360,2350,3355,3347.81,0.38,0,701,3398,3376,3343,3321,3288,3387,3332,174,1005,500,2540,5,1,34869420,1172,7.94,0.57,12,0.03,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3295,1.97,20250311,5100,-34.12,20240604,3250,3.38,20241210,2.08,N,014530,500,174 억,,131134,N,N,188,N,00,N
+20250324,150315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3350,-5,5,-0.15,35404505,10577,31.65,3345,3360,3335,4360,2350,3355,3347.31,0.38,0,950,3398,3376,3343,3321,3288,3387,3332,174,1005,500,2540,5,1,34869420,1168,7.92,0.56,12,0.03,423.00,5944.00,5100,20240604,-34.31,3250,20241210,3.08,3560,-5.90,20250102,3295,1.67,20250311,5100,-34.31,20240604,3250,3.08,20241210,2.08,N,014530,500,174 억,,131134,N,N,188,N,00,N
+20250324,140315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3355,0,3,0.00,32834445,9809,29.35,3345,3360,3335,4360,2350,3355,3347.38,0.38,0,760,3398,3376,3343,3321,3288,3387,3332,174,1005,500,2540,5,1,34869420,1170,7.93,0.56,12,0.03,423.00,5944.00,5100,20240604,-34.22,3250,20241210,3.23,3560,-5.76,20250102,3295,1.82,20250311,5100,-34.22,20240604,3250,3.23,20241210,2.08,N,014530,500,174 억,,131134,N,N,188,N,00,N
+20250324,130315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3350,-5,5,-0.15,22930315,6848,20.49,3345,3360,3335,4360,2350,3355,3348.47,0.38,0,212,3398,3376,3343,3321,3288,3387,3332,174,1005,500,2540,5,1,34869420,1168,7.92,0.56,12,0.02,423.00,5944.00,5100,20240604,-34.31,3250,20241210,3.08,3560,-5.90,20250102,3295,1.67,20250311,5100,-34.31,20240604,3250,3.08,20241210,2.08,N,014530,500,174 억,,131134,N,N,188,N,00,N
+20250324,120315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,5,2,0.15,20991610,6270,18.76,3345,3360,3335,4360,2350,3355,3347.94,0.38,0,266,3398,3376,3343,3321,3288,3387,3332,174,1005,500,2540,5,1,34869420,1172,7.94,0.57,12,0.02,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3295,1.97,20250311,5100,-34.12,20240604,3250,3.38,20241210,2.08,N,014530,500,174 억,,131134,N,N,188,N,00,N
+20250324,110315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,5,2,0.15,18863730,5636,16.86,3345,3360,3335,4360,2350,3355,3347.01,0.38,0,195,3398,3376,3343,3321,3288,3387,3332,174,1005,500,2540,5,1,34869420,1172,7.94,0.57,12,0.02,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3295,1.97,20250311,5100,-34.12,20240604,3250,3.38,20241210,2.08,N,014530,500,174 억,,131134,N,N,188,N,00,N
+20250324,100314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3340,-15,5,-0.45,14559440,4352,13.02,3345,3355,3335,4360,2350,3355,3345.46,0.38,0,-1024,3398,3376,3343,3321,3288,3387,3332,174,1005,500,2540,5,1,34869420,1165,7.90,0.56,12,0.01,423.00,5944.00,5100,20240604,-34.51,3250,20241210,2.77,3560,-6.18,20250102,3295,1.37,20250311,5100,-34.51,20240604,3250,2.77,20241210,2.08,N,014530,500,174 억,,131134,N,N,188,N,00,N
+20250324,090315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,-10,5,-0.30,682380,204,0.61,3345,3345,3345,4360,2350,3355,3345.00,0.38,0,-78,3398,3376,3343,3321,3288,3387,3332,174,1005,500,2540,5,1,34869420,1166,7.91,0.56,12,0.00,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.08,N,014530,500,174 억,,131134,N,N,188,N,00,N
 20250321,160314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3355,10,2,0.30,111466200,33414,133.00,3345,3365,3310,4345,2345,3345,3335.91,0.35,0,-2874,3378,3361,3353,3336,3328,3357,3332,174,1000,500,2540,5,1,34869420,1170,7.93,0.56,12,0.10,423.00,5944.00,5100,20240604,-34.22,3250,20241210,3.23,3560,-5.76,20250102,3295,1.82,20250311,5100,-34.22,20240604,3250,3.23,20241210,2.10,N,014530,500,174 억,,121761,N,N,188,N,00,N
 20250321,150314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3360,15,2,0.45,98604960,29578,117.73,3345,3365,3310,4345,2345,3345,3333.73,0.35,0,-2980,3378,3361,3353,3336,3328,3357,3332,174,1000,500,2540,5,1,34869420,1172,7.94,0.57,12,0.08,423.00,5944.00,5100,20240604,-34.12,3250,20241210,3.38,3560,-5.62,20250102,3295,1.97,20250311,5100,-34.12,20240604,3250,3.38,20241210,2.10,N,014530,500,174 억,,121761,N,N,235,N,00,N
 20250321,140314,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3345,0,3,0.00,81864130,24589,97.87,3345,3360,3310,4345,2345,3345,3329.30,0.35,0,-2984,3378,3361,3353,3336,3328,3357,3332,174,1000,500,2540,5,1,34869420,1166,7.91,0.56,12,0.07,423.00,5944.00,5100,20240604,-34.41,3250,20241210,2.92,3560,-6.04,20250102,3295,1.52,20250311,5100,-34.41,20240604,3250,2.92,20241210,2.10,N,014530,500,174 억,,121761,N,N,235,N,00,N

014530/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,34869420,0,116463862800,0.00
+20250325,0,34869420,0,116638209900,0.00
+20250324,0,34869420,0,117161251200,0.00
+20250321,0,34869420,0,116986904100,0.00
+20250320,0,34869420,0,116638209900,0.00
 20250319,0,34869420,0,117161251200,0.00
 20250318,0,34869420,0,116638209900,0.00
 20250317,0,34869420,0,116115168600,0.00

014530/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,3355,3340,3370,3310,147899,494233579,00,0.00,N,2,20,
 20250310,3335,3385,3410,3295,308407,1027376782,00,0.00,N,5,-60,
 20250304,3395,3410,3450,3380,225000,766644814,00,0.00,N,5,-20,
 20250224,3415,3500,3515,3405,307238,1063489780,00,0.00,N,5,-90,