Add accumulated files

027580/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1162,1174,1208,1152,476083,557169878,00,0.00,N,5,-13,
+20250326,1175,1159,1187,1158,420811,493266691,00,0.00,N,2,13,
+20250325,1162,1155,1273,1143,3109423,3773932841,00,0.00,N,2,2,
+20250324,1160,1148,1172,1145,206802,239978408,00,0.00,N,2,1,
 20250321,1159,1160,1180,1146,299522,346455290,00,0.00,N,5,-11,
 20250320,1170,1190,1205,1166,484027,571021325,00,0.00,N,5,-20,
 20250319,1190,1212,1218,1188,600446,720624581,00,0.00,N,5,-18,

027580/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
+20250328,1124,-38,5,27212,-27212,0,31,-31,0,363263,64501,0,412,74,0,336051,91713,0,381,105,0
+20250327,1162,-13,5,36526,-36269,0,43,-43,0,363609,110923,0,426,130,0,327083,147192,0,382,173,0
+20250326,1175,13,2,-102754,102497,0,-120,120,0,275522,145032,0,323,170,0,378276,42535,0,443,50,0
+20250325,1162,2,2,100502,-100492,0,123,-123,0,2665797,440219,0,3240,530,0,2565295,540711,0,3118,652,0
+20250324,1160,1,2,-9731,9731,0,-11,11,0,160936,45866,0,187,53,0,170667,36135,0,198,42,0
 20250321,1159,-11,5,-34949,34949,0,-40,40,0,222425,77097,0,257,89,0,257374,42148,0,298,49,0
 20250320,1170,-20,5,52549,-31452,0,62,-37,0,410140,73887,0,484,87,0,357591,105339,0,422,124,0
 20250319,1190,-18,5,-1290,1415,0,-2,2,0,520781,79665,0,625,96,0,522071,78250,0,627,94,0

027580/min/candle-20250324.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,191200,231153587,1160,1160,1160,1160,3854
+20250324,191100,231153587,1160,1160,1160,1160,0
+20250324,191000,231153587,1160,1160,1160,1160,0
+20250324,190900,231153587,1160,1160,1160,1160,0
+20250324,190800,231153587,1160,1160,1160,1160,0
+20250324,190700,231153587,1160,1160,1160,1160,0
+20250324,190600,231153587,1160,1160,1160,1160,0
+20250324,190500,231153587,1160,1160,1160,1160,0
+20250324,190400,231153587,1160,1160,1160,1160,0
+20250324,190300,231153587,1160,1160,1160,1160,0
+20250324,190200,231153587,1160,1160,1160,1160,0
+20250324,190100,231153587,1160,1160,1160,1160,0
+20250324,190000,231153587,1160,1160,1160,1160,0
+20250324,185900,231153587,1160,1160,1160,1160,0
+20250324,185800,231153587,1160,1160,1160,1160,0
+20250324,185700,231153587,1160,1160,1160,1160,0
+20250324,185600,231153587,1160,1160,1160,1160,0
+20250324,185500,231153587,1160,1160,1160,1160,0
+20250324,185400,231153587,1160,1160,1160,1160,0
+20250324,185300,231153587,1160,1160,1160,1160,0
+20250324,185200,231153587,1160,1160,1160,1160,0
+20250324,185100,231153587,1160,1160,1160,1160,0
+20250324,185000,231153587,1160,1160,1160,1160,0
+20250324,184900,231153587,1160,1160,1160,1160,0
+20250324,184800,231153587,1160,1160,1160,1160,0
+20250324,184700,231153587,1160,1160,1160,1160,0
+20250324,184600,231153587,1160,1160,1160,1160,0
+20250324,184500,231153587,1160,1160,1160,1160,0
+20250324,184400,231153587,1160,1160,1160,1160,0
+20250324,184300,231153587,1160,1160,1160,1160,0
+20250324,184200,231153587,1160,1160,1160,1160,3854
+20250324,184100,231153587,1160,1160,1160,1160,0
+20250324,184000,231153587,1160,1160,1160,1160,0
+20250324,183900,231153587,1160,1160,1160,1160,0
+20250324,183800,231153587,1160,1160,1160,1160,0
+20250324,183700,231153587,1160,1160,1160,1160,0
+20250324,183600,231153587,1160,1160,1160,1160,0
+20250324,183500,231153587,1160,1160,1160,1160,0
+20250324,183400,231153587,1160,1160,1160,1160,0
+20250324,183300,231153587,1160,1160,1160,1160,0
+20250324,183200,231153587,1160,1160,1160,1160,0
+20250324,183100,231153587,1160,1160,1160,1160,0
+20250324,183000,231153587,1160,1160,1160,1160,0
+20250324,182900,231153587,1160,1160,1160,1160,0
+20250324,182800,231153587,1160,1160,1160,1160,0
+20250324,182700,231153587,1160,1160,1160,1160,0
+20250324,182600,231153587,1160,1160,1160,1160,0
+20250324,182500,231153587,1160,1160,1160,1160,0
+20250324,182400,231153587,1160,1160,1160,1160,0
+20250324,182300,231153587,1160,1160,1160,1160,0
+20250324,182200,231153587,1160,1160,1160,1160,0
+20250324,182100,231153587,1160,1160,1160,1160,0
+20250324,182000,231153587,1160,1160,1160,1160,0
+20250324,181900,231153587,1160,1160,1160,1160,0
+20250324,181800,231153587,1160,1160,1160,1160,0
+20250324,181700,231153587,1160,1160,1160,1160,0
+20250324,181600,231153587,1160,1160,1160,1160,0
+20250324,181500,231153587,1160,1160,1160,1160,0
+20250324,181400,231153587,1160,1160,1160,1160,0
+20250324,181300,231153587,1160,1160,1160,1160,0
+20250324,181200,231153587,1160,1160,1160,1160,3854
+20250324,181100,231153587,1160,1160,1160,1160,0
+20250324,181000,231153587,1160,1160,1160,1160,0
+20250324,180900,231153587,1160,1160,1160,1160,0
+20250324,180800,231153587,1160,1160,1160,1160,0
+20250324,180700,231153587,1160,1160,1160,1160,0
+20250324,180600,231153587,1160,1160,1160,1160,0
+20250324,180500,231153587,1160,1160,1160,1160,0
+20250324,180400,231153587,1160,1160,1160,1160,0
+20250324,180300,231153587,1160,1160,1160,1160,0
+20250324,180200,231153587,1160,1160,1160,1160,0
+20250324,180100,231153587,1160,1160,1160,1160,0
+20250324,180000,231153587,1160,1160,1160,1160,0
+20250324,175900,231153587,1160,1160,1160,1160,0
+20250324,175800,231153587,1160,1160,1160,1160,0
+20250324,175700,231153587,1160,1160,1160,1160,0
+20250324,175600,231153587,1160,1160,1160,1160,0
+20250324,175500,231153587,1160,1160,1160,1160,0
+20250324,175400,231153587,1160,1160,1160,1160,0
+20250324,175300,231153587,1160,1160,1160,1160,0
+20250324,175200,231153587,1160,1160,1160,1160,0
+20250324,175100,231153587,1160,1160,1160,1160,0
+20250324,175000,231153587,1160,1160,1160,1160,0
+20250324,174900,231153587,1160,1160,1160,1160,0
+20250324,174800,231153587,1160,1160,1160,1160,0
+20250324,174700,231153587,1160,1160,1160,1160,0
+20250324,174600,231153587,1160,1160,1160,1160,0
+20250324,174500,231153587,1160,1160,1160,1160,0
+20250324,174400,231153587,1160,1160,1160,1160,0
+20250324,174300,231153587,1160,1160,1160,1160,0
+20250324,174200,231153587,1160,1160,1160,1160,3854
+20250324,174100,231153587,1160,1160,1160,1160,0
+20250324,174000,231153587,1160,1160,1160,1160,0
+20250324,173900,231153587,1160,1160,1160,1160,0
+20250324,173800,231153587,1160,1160,1160,1160,0
+20250324,173700,231153587,1160,1160,1160,1160,0
+20250324,173600,231153587,1160,1160,1160,1160,0
+20250324,173500,231153587,1160,1160,1160,1160,0
+20250324,173400,231153587,1160,1160,1160,1160,0
+20250324,173300,231153587,1160,1160,1160,1160,0
+20250324,173200,231153587,1160,1160,1160,1160,0
+20250324,173100,231153587,1160,1160,1160,1160,0
+20250324,173000,231153587,1160,1160,1160,1160,0
+20250324,172900,231153587,1160,1160,1160,1160,0
+20250324,172800,231153587,1160,1160,1160,1160,0
+20250324,172700,231153587,1160,1160,1160,1160,0
+20250324,172600,231153587,1160,1160,1160,1160,0
+20250324,172500,231153587,1160,1160,1160,1160,0
+20250324,172400,231153587,1160,1160,1160,1160,0
+20250324,172300,231153587,1160,1160,1160,1160,0
+20250324,172200,231153587,1160,1160,1160,1160,0
+20250324,172100,231153587,1160,1160,1160,1160,0
+20250324,172000,231153587,1160,1160,1160,1160,0
+20250324,171900,231153587,1160,1160,1160,1160,0
+20250324,171800,231153587,1160,1160,1160,1160,0
+20250324,171700,231153587,1160,1160,1160,1160,0
+20250324,171600,231153587,1160,1160,1160,1160,0
+20250324,171500,231153587,1160,1160,1160,1160,0
+20250324,171400,231153587,1160,1160,1160,1160,0
+20250324,171300,231153587,1160,1160,1160,1160,0
+20250324,171200,231153587,1160,1160,1160,1160,3854
+20250324,171100,231153587,1160,1160,1160,1160,0
+20250324,171000,231153587,1160,1160,1160,1160,0
+20250324,170900,231153587,1160,1160,1160,1160,0
+20250324,170800,231153587,1160,1160,1160,1160,0
+20250324,170700,231153587,1160,1160,1160,1160,0
+20250324,170600,231153587,1160,1160,1160,1160,0
+20250324,170500,231153587,1160,1160,1160,1160,0
+20250324,170400,231153587,1160,1160,1160,1160,0
+20250324,170300,231153587,1160,1160,1160,1160,0
+20250324,170200,231153587,1160,1160,1160,1160,0
+20250324,170100,231153587,1160,1160,1160,1160,0
+20250324,170000,231153587,1160,1160,1160,1160,0
+20250324,165900,231153587,1160,1160,1160,1160,0
+20250324,165800,231153587,1160,1160,1160,1160,0
+20250324,165700,231153587,1160,1160,1160,1160,0
+20250324,165600,231153587,1160,1160,1160,1160,0
+20250324,165500,231153587,1160,1160,1160,1160,0
+20250324,165400,231153587,1160,1160,1160,1160,0
+20250324,165300,231153587,1160,1160,1160,1160,0
+20250324,165200,231153587,1160,1160,1160,1160,0
+20250324,165100,231153587,1160,1160,1160,1160,0
+20250324,165000,231153587,1160,1160,1160,1160,0
+20250324,164900,231153587,1160,1160,1160,1160,0
+20250324,164800,231153587,1160,1160,1160,1160,0
+20250324,164700,231153587,1160,1160,1160,1160,0
+20250324,164600,231153587,1160,1160,1160,1160,0
+20250324,164500,231153587,1160,1160,1160,1160,0
+20250324,164400,231153587,1160,1160,1160,1160,0
+20250324,164300,231153587,1160,1160,1160,1160,0
+20250324,164200,231153587,1160,1160,1160,1160,3854
+20250324,164100,231153587,1160,1160,1160,1160,0
+20250324,164000,231153587,1160,1160,1160,1160,0
+20250324,163900,231153587,1160,1160,1160,1160,0
+20250324,163800,231153587,1160,1160,1160,1160,0
+20250324,163700,231153587,1160,1160,1160,1160,0
+20250324,163600,231153587,1160,1160,1160,1160,0
+20250324,163500,231153587,1160,1160,1160,1160,0
+20250324,163400,231153587,1160,1160,1160,1160,0
+20250324,163300,231153587,1160,1160,1160,1160,0
+20250324,163200,231153587,1160,1160,1160,1160,0
+20250324,163100,231153587,1160,1160,1160,1160,0
+20250324,163000,231153587,1160,1160,1160,1160,0
+20250324,162900,231153587,1160,1160,1160,1160,0
+20250324,162800,231153587,1160,1160,1160,1160,0
+20250324,162700,231153587,1160,1160,1160,1160,0
+20250324,162600,231153587,1160,1160,1160,1160,0
+20250324,162500,231153587,1160,1160,1160,1160,0
+20250324,162400,231153587,1160,1160,1160,1160,0
+20250324,162300,231153587,1160,1160,1160,1160,0
+20250324,162200,231153587,1160,1160,1160,1160,0
+20250324,162100,231153587,1160,1160,1160,1160,0
+20250324,162000,231153587,1160,1160,1160,1160,0
+20250324,161900,231153587,1160,1160,1160,1160,0
+20250324,161800,231153587,1160,1160,1160,1160,0
+20250324,161700,231153587,1160,1160,1160,1160,0
+20250324,161600,231153587,1160,1160,1160,1160,0
+20250324,161500,231153587,1160,1160,1160,1160,0
+20250324,161400,231153587,1160,1160,1160,1160,0
+20250324,161300,231153587,1160,1160,1160,1160,0
+20250324,161200,231153587,1160,1160,1160,1160,3854
+20250324,161100,231153587,1160,1160,1160,1160,0
+20250324,161000,231153587,1160,1160,1160,1160,0
+20250324,160900,231153587,1160,1160,1160,1160,0
+20250324,160800,231153587,1160,1160,1160,1160,0
+20250324,160700,231153587,1160,1160,1160,1160,0
+20250324,160600,231153587,1160,1160,1160,1160,0
+20250324,160500,231153587,1160,1160,1160,1160,0
+20250324,160400,231153587,1160,1160,1160,1160,0
+20250324,160300,231153587,1160,1160,1160,1160,0
+20250324,160200,231153587,1160,1160,1160,1160,0
+20250324,160100,231153587,1160,1160,1160,1160,0
+20250324,160000,231153587,1160,1160,1160,1160,0
+20250324,155900,231153587,1160,1160,1160,1160,0
+20250324,155800,231153587,1160,1160,1160,1160,0
+20250324,155700,231153587,1160,1160,1160,1160,0
+20250324,155600,231153587,1160,1160,1160,1160,0
+20250324,155500,231153587,1160,1160,1160,1160,0
+20250324,155400,231153587,1160,1160,1160,1160,0
+20250324,155300,231153587,1160,1160,1160,1160,0
+20250324,155200,231153587,1160,1160,1160,1160,0
+20250324,155100,231153587,1160,1160,1160,1160,0
+20250324,155000,231153587,1160,1160,1160,1160,0
+20250324,154900,231153587,1160,1160,1160,1160,0
+20250324,154800,231153587,1160,1160,1160,1160,0
+20250324,154700,231153587,1160,1160,1160,1160,0
+20250324,154600,231153587,1160,1160,1160,1160,0
+20250324,154500,231153587,1160,1160,1160,1160,0
+20250324,154400,231153587,1160,1160,1160,1160,0
+20250324,154300,231153587,1160,1160,1160,1160,0
+20250324,154200,231153587,1160,1160,1160,1160,3854
+20250324,154100,231153587,1160,1160,1160,1160,0
+20250324,154000,231153587,1160,1160,1160,1160,0
+20250324,153900,231153587,1160,1160,1160,1160,0
+20250324,153800,231153587,1160,1160,1160,1160,0
+20250324,153700,231153587,1160,1160,1160,1160,0
+20250324,153600,231153587,1160,1160,1160,1160,0
+20250324,153500,231153587,1160,1160,1160,1160,0
+20250324,153400,231153587,1160,1160,1160,1160,0
+20250324,153300,231153587,1160,1160,1160,1160,0
+20250324,153200,231153587,1160,1160,1160,1160,0
+20250324,153100,231153587,1160,1160,1160,1160,0
+20250324,153000,231153587,1160,1160,1160,1160,3854
+20250324,152900,226682947,1162,1162,1162,1162,0
+20250324,152800,226682947,1162,1162,1162,1162,0
+20250324,152700,226682947,1162,1162,1162,1162,0
+20250324,152600,226682947,1162,1162,1162,1162,0
+20250324,152500,226682947,1162,1162,1162,1162,0
+20250324,152400,226682947,1162,1162,1162,1162,0
+20250324,152300,226682947,1162,1162,1162,1162,0
+20250324,152200,226682947,1162,1162,1162,1162,0
+20250324,152100,226682947,1162,1162,1162,1162,0
+20250324,152000,226682947,1162,1162,1162,1162,0
+20250324,151900,226682947,1162,1162,1162,1160,1002
+20250324,151800,225520623,1160,1160,1160,1160,2
+20250324,151700,225518303,1160,1160,1160,1160,0
+20250324,151600,225518303,1160,1160,1160,1160,1624
+20250324,151500,223634463,1160,1161,1161,1160,1140
+20250324,151400,222312022,1161,1161,1161,1161,1525
+20250324,151300,220541497,1161,1162,1162,1161,808
+20250324,151200,219603396,1161,1161,1161,1161,0
+20250324,151100,219603396,1161,1161,1161,1161,9
+20250324,151000,219592947,1161,1161,1161,1161,2000
+20250324,150900,217270947,1161,1161,1161,1161,10
+20250324,150800,217259337,1161,1161,1161,1160,1138
+20250324,150700,215938919,1161,1161,1161,1161,3
+20250324,150600,215935436,1160,1160,1160,1160,6
+20250324,150500,215928476,1160,1160,1160,1159,271
+20250324,150400,215614316,1160,1160,1160,1160,1
+20250324,150300,215613156,1160,1160,1160,1160,17
+20250324,150200,215593436,1161,1160,1161,1160,3140
+20250324,150100,211950962,1158,1158,1158,1158,87
+20250324,150000,211850216,1158,1160,1160,1158,5575
+20250324,145900,205389427,1159,1160,1160,1159,1856
+20250324,145800,203236999,1160,1160,1160,1160,0
+20250324,145700,203236999,1160,1160,1160,1160,0
+20250324,145600,203236999,1160,1160,1160,1160,229
+20250324,145500,202971359,1162,1162,1162,1162,11
+20250324,145400,202958577,1161,1160,1161,1160,1813
+20250324,145300,200854209,1160,1160,1160,1160,31
+20250324,145200,200818249,1160,1160,1160,1160,0
+20250324,145100,200818249,1160,1160,1160,1160,20
+20250324,145000,200795049,1160,1160,1160,1160,0
+20250324,144900,200795049,1160,1160,1160,1160,922
+20250324,144800,199725529,1159,1159,1159,1159,369
+20250324,144700,199297858,1160,1160,1160,1160,400
+20250324,144600,198833858,1160,1160,1160,1160,103
+20250324,144500,198714378,1160,1160,1160,1160,2575
+20250324,144400,195727378,1161,1161,1161,1161,51
+20250324,144300,195668167,1161,1161,1161,1161,209
+20250324,144200,195425518,1161,1160,1161,1160,1520
+20250324,144100,193662298,1160,1160,1160,1160,0
+20250324,144000,193662298,1160,1160,1160,1160,0
+20250324,143900,193662298,1160,1161,1161,1160,113
+20250324,143800,193531106,1162,1162,1162,1162,5
+20250324,143700,193525296,1161,1161,1161,1161,0
+20250324,143600,193525296,1161,1162,1162,1161,3226
+20250324,143500,189779503,1162,1162,1162,1162,0
+20250324,143400,189779503,1162,1162,1162,1162,0
+20250324,143300,189779503,1162,1162,1162,1162,0
+20250324,143200,189779503,1162,1162,1162,1162,27
+20250324,143100,189748129,1162,1162,1162,1162,40
+20250324,143000,189701649,1163,1163,1163,1163,945
+20250324,142900,188602614,1163,1163,1163,1163,0
+20250324,142800,188602614,1163,1163,1163,1163,20
+20250324,142700,188579354,1163,1163,1163,1163,104
+20250324,142600,188458402,1161,1161,1161,1161,0
+20250324,142500,188458402,1161,1161,1161,1161,0
+20250324,142400,188458402,1161,1161,1161,1161,857
+20250324,142300,187463425,1161,1162,1162,1161,2000
+20250324,142200,185141309,1163,1163,1163,1163,0
+20250324,142100,185141309,1163,1163,1163,1163,0
+20250324,142000,185141309,1163,1163,1163,1163,1
+20250324,141900,185140146,1162,1162,1162,1162,0
+20250324,141800,185140146,1162,1162,1162,1162,277
+20250324,141700,184818272,1162,1162,1162,1162,253
+20250324,141600,184524286,1162,1163,1163,1162,1010
+20250324,141500,183350566,1163,1163,1163,1163,10
+20250324,141400,183338936,1163,1163,1163,1163,0
+20250324,141300,183338936,1163,1163,1163,1163,6
+20250324,141200,183331958,1162,1162,1162,1162,100
+20250324,141100,183215758,1161,1161,1161,1161,71
+20250324,141000,183133327,1163,1163,1163,1163,5
+20250324,140900,183127512,1161,1161,1161,1161,668
+20250324,140800,182351964,1162,1162,1162,1162,373
+20250324,140700,181918538,1163,1163,1163,1163,72
+20250324,140600,181834802,1163,1163,1163,1163,500
+20250324,140500,181253302,1163,1163,1163,1163,77
+20250324,140400,181163751,1163,1163,1163,1163,177
+20250324,140300,180957900,1163,1163,1163,1163,110
+20250324,140200,180829970,1163,1163,1163,1163,0
+20250324,140100,180829970,1163,1163,1163,1163,10
+20250324,140000,180818340,1163,1163,1163,1163,0
+20250324,135900,180818340,1163,1163,1163,1163,0
+20250324,135800,180818340,1163,1163,1163,1163,0
+20250324,135700,180818340,1163,1163,1163,1163,0
+20250324,135600,180818340,1163,1163,1163,1163,0
+20250324,135500,180818340,1163,1163,1163,1163,0
+20250324,135400,180818340,1163,1163,1163,1163,0
+20250324,135300,180818340,1163,1163,1163,1163,1
+20250324,135200,180817177,1164,1164,1164,1164,0
+20250324,135100,180817177,1164,1164,1164,1164,0
+20250324,135000,180817177,1164,1164,1164,1164,0
+20250324,134900,180817177,1164,1164,1164,1164,5
+20250324,134800,180811357,1161,1162,1162,1161,552
+20250324,134700,180169937,1162,1163,1163,1162,552
+20250324,134600,179528214,1161,1161,1161,1161,0
+20250324,134500,179528214,1161,1164,1165,1161,2986
+20250324,134400,176057370,1163,1163,1163,1163,0
+20250324,134300,176057370,1163,1163,1163,1163,0
+20250324,134200,176057370,1163,1163,1163,1163,0
+20250324,134100,176057370,1163,1164,1164,1163,14436
+20250324,134000,159268206,1164,1164,1164,1164,0
+20250324,133900,159268206,1164,1164,1164,1164,27
+20250324,133800,159236778,1164,1164,1164,1164,0
+20250324,133700,159236778,1164,1164,1164,1164,868
+20250324,133600,158226426,1164,1164,1164,1164,1
+20250324,133500,158225262,1164,1164,1164,1164,1
+20250324,133400,158224098,1164,1164,1164,1164,282
+20250324,133300,157895850,1165,1165,1165,1165,0
+20250324,133200,157895850,1165,1164,1165,1164,2
+20250324,133100,157893521,1163,1163,1163,1163,0
+20250324,133000,157893521,1163,1163,1163,1163,0
+20250324,132900,157893521,1163,1163,1163,1163,0
+20250324,132800,157893521,1163,1163,1163,1163,0
+20250324,132700,157893521,1163,1165,1165,1163,4383
+20250324,132600,152792859,1165,1165,1165,1165,0
+20250324,132500,152792859,1165,1165,1165,1165,0
+20250324,132400,152792859,1165,1165,1165,1165,629
+20250324,132300,152060074,1164,1165,1165,1164,537
+20250324,132200,151434485,1163,1163,1163,1163,0
+20250324,132100,151434485,1163,1163,1163,1163,100
+20250324,132000,151318185,1163,1163,1163,1163,0
+20250324,131900,151318185,1163,1164,1164,1163,443
+20250324,131800,150802833,1165,1165,1165,1165,1
+20250324,131700,150801668,1163,1163,1163,1163,200
+20250324,131600,150569068,1163,1163,1163,1163,13000
+20250324,131500,135450068,1163,1163,1163,1163,0
+20250324,131400,135450068,1163,1164,1164,1163,504
+20250324,131300,134863738,1164,1164,1164,1164,16
+20250324,131200,134845114,1164,1164,1164,1164,807
+20250324,131100,133905766,1164,1164,1164,1164,0
+20250324,131000,133905766,1164,1164,1164,1164,65
+20250324,130900,133830106,1164,1164,1164,1164,0
+20250324,130800,133830106,1164,1164,1164,1164,128
+20250324,130700,133681114,1164,1164,1164,1164,653
+20250324,130600,132921022,1164,1163,1164,1163,430
+20250324,130500,132420547,1164,1164,1164,1164,0
+20250324,130400,132420547,1164,1163,1164,1163,501
+20250324,130300,131837883,1164,1164,1164,1164,2
+20250324,130200,131835555,1163,1163,1163,1163,126
+20250324,130100,131689017,1164,1164,1164,1164,197
+20250324,130000,131459709,1164,1164,1164,1164,1
+20250324,125900,131458545,1165,1165,1165,1165,0
+20250324,125800,131458545,1165,1165,1165,1165,20
+20250324,125700,131435245,1163,1163,1163,1163,0
+20250324,125600,131435245,1163,1163,1163,1163,0
+20250324,125500,131435245,1163,1163,1163,1163,0
+20250324,125400,131435245,1163,1163,1163,1163,225
+20250324,125300,131173570,1164,1164,1164,1164,698
+20250324,125200,130361098,1164,1165,1165,1164,636
+20250324,125100,129620784,1165,1165,1165,1165,0
+20250324,125000,129620784,1165,1165,1165,1165,0
+20250324,124900,129620784,1165,1165,1165,1165,1
+20250324,124800,129619619,1164,1164,1164,1164,0
+20250324,124700,129619619,1164,1164,1164,1164,405
+20250324,124600,129148199,1164,1163,1164,1163,463
+20250324,124500,128609624,1164,1164,1164,1164,593
+20250324,124400,127919372,1163,1163,1163,1163,471
+20250324,124300,127371599,1163,1163,1163,1163,0
+20250324,124200,127371599,1163,1163,1163,1163,0
+20250324,124100,127371599,1163,1163,1163,1163,1520
+20250324,124000,125603839,1162,1162,1162,1162,1
+20250324,123900,125602677,1162,1162,1162,1162,1
+20250324,123800,125601515,1162,1162,1162,1162,1
+20250324,123700,125600353,1162,1162,1162,1162,0
+20250324,123600,125600353,1162,1162,1162,1162,0
+20250324,123500,125600353,1162,1162,1162,1162,500
+20250324,123400,125019353,1161,1161,1161,1161,0
+20250324,123300,125019353,1161,1161,1161,1161,0
+20250324,123200,125019353,1161,1162,1162,1161,138
+20250324,123100,124859043,1162,1162,1162,1162,0
+20250324,123000,124859043,1162,1162,1162,1162,8
+20250324,122900,124849747,1162,1162,1162,1162,0
+20250324,122800,124849747,1162,1162,1162,1162,0
+20250324,122700,124849747,1162,1162,1162,1162,500
+20250324,122600,124268747,1161,1161,1161,1161,0
+20250324,122500,124268747,1161,1161,1161,1161,0
+20250324,122400,124268747,1161,1161,1161,1161,0
+20250324,122300,124268747,1161,1161,1161,1161,0
+20250324,122200,124268747,1161,1161,1161,1161,0
+20250324,122100,124268747,1161,1163,1163,1161,428
+20250324,122000,123771835,1163,1163,1163,1163,0
+20250324,121900,123771835,1163,1163,1163,1163,2242
+20250324,121800,121164389,1163,1163,1163,1163,0
+20250324,121700,121164389,1163,1163,1163,1163,0
+20250324,121600,121164389,1163,1163,1163,1163,0
+20250324,121500,121164389,1163,1160,1163,1160,209
+20250324,121400,120921649,1160,1160,1160,1160,0
+20250324,121300,120921649,1160,1160,1160,1160,0
+20250324,121200,120921649,1160,1160,1160,1160,0
+20250324,121100,120921649,1160,1160,1160,1160,10
+20250324,121000,120910049,1160,1160,1160,1160,0
+20250324,120900,120910049,1160,1160,1160,1160,0
+20250324,120800,120910049,1160,1160,1160,1160,0
+20250324,120700,120910049,1160,1160,1160,1160,100
+20250324,120600,120794049,1163,1163,1163,1163,4
+20250324,120500,120789397,1163,1163,1163,1163,0
+20250324,120400,120789397,1163,1163,1163,1163,0
+20250324,120300,120789397,1163,1163,1163,1163,0
+20250324,120200,120789397,1163,1163,1163,1163,0
+20250324,120100,120789397,1163,1163,1163,1163,1
+20250324,120000,120788234,1163,1163,1163,1163,5
+20250324,115900,120782419,1162,1162,1162,1162,10
+20250324,115800,120770799,1162,1162,1162,1162,430
+20250324,115700,120271139,1162,1162,1162,1162,70
+20250324,115600,120189799,1162,1162,1162,1162,0
+20250324,115500,120189799,1162,1162,1162,1162,1
+20250324,115400,120188637,1162,1162,1162,1162,1
+20250324,115300,120187475,1162,1162,1162,1162,8
+20250324,115200,120178179,1163,1163,1163,1163,0
+20250324,115100,120178179,1163,1163,1163,1163,0
+20250324,115000,120178179,1163,1163,1163,1163,103
+20250324,114900,120058390,1163,1163,1163,1163,428
+20250324,114800,119560626,1163,1163,1163,1163,10
+20250324,114700,119548996,1164,1164,1164,1164,0
+20250324,114600,119548996,1164,1164,1164,1164,0
+20250324,114500,119548996,1164,1164,1164,1164,10
+20250324,114400,119537356,1164,1164,1164,1164,2
+20250324,114300,119535028,1164,1164,1164,1164,67
+20250324,114200,119457040,1161,1161,1161,1161,0
+20250324,114100,119457040,1161,1161,1161,1161,0
+20250324,114000,119457040,1161,1161,1161,1161,0
+20250324,113900,119457040,1161,1161,1161,1161,1000
+20250324,113800,118296040,1161,1161,1161,1161,0
+20250324,113700,118296040,1161,1161,1161,1161,0
+20250324,113600,118296040,1161,1161,1161,1161,0
+20250324,113500,118296040,1161,1161,1161,1161,328
+20250324,113400,117915232,1164,1164,1164,1164,28
+20250324,113300,117882640,1164,1164,1164,1164,0
+20250324,113200,117882640,1164,1164,1164,1164,5
+20250324,113100,117876820,1163,1163,1163,1163,0
+20250324,113000,117876820,1163,1163,1163,1163,493
+20250324,112900,117303461,1163,1163,1163,1163,5
+20250324,112800,117297646,1160,1160,1160,1160,0
+20250324,112700,117297646,1160,1160,1160,1160,444
+20250324,112600,116782606,1160,1160,1160,1160,0
+20250324,112500,116782606,1160,1160,1160,1160,0
+20250324,112400,116782606,1160,1160,1160,1160,0
+20250324,112300,116782606,1160,1160,1160,1160,172
+20250324,112200,116583086,1160,1160,1160,1160,3389
+20250324,112100,112651846,1160,1162,1162,1160,4000
+20250324,112000,108010330,1163,1163,1163,1163,0
+20250324,111900,108010330,1163,1163,1163,1163,10
+20250324,111800,107998700,1164,1164,1164,1164,0
+20250324,111700,107998700,1164,1164,1164,1164,0
+20250324,111600,107998700,1164,1164,1164,1164,818
+20250324,111500,107046548,1164,1164,1164,1164,9
+20250324,111400,107036072,1164,1164,1164,1164,0
+20250324,111300,107036072,1164,1164,1164,1164,3937
+20250324,111200,102453404,1164,1164,1164,1164,1
+20250324,111100,102452240,1164,1164,1164,1164,62
+20250324,111000,102380072,1164,1164,1164,1164,34
+20250324,110900,102340496,1164,1164,1164,1164,0
+20250324,110800,102340496,1164,1164,1164,1164,10
+20250324,110700,102328856,1164,1164,1164,1164,0
+20250324,110600,102328856,1164,1164,1164,1164,0
+20250324,110500,102328856,1164,1164,1164,1164,245
+20250324,110400,102043676,1164,1164,1164,1164,23
+20250324,110300,102016904,1164,1164,1164,1164,0
+20250324,110200,102016904,1164,1162,1164,1162,6973
+20250324,110100,93900352,1164,1164,1164,1164,4
+20250324,110000,93895696,1164,1164,1164,1164,1001
+20250324,105900,92730532,1164,1164,1164,1164,0
+20250324,105800,92730532,1164,1164,1164,1164,0
+20250324,105700,92730532,1164,1164,1164,1164,0
+20250324,105600,92730532,1164,1164,1164,1164,0
+20250324,105500,92730532,1164,1164,1164,1164,0
+20250324,105400,92730532,1164,1164,1164,1164,0
+20250324,105300,92730532,1164,1164,1164,1164,0
+20250324,105200,92730532,1164,1164,1164,1164,800
+20250324,105100,91799332,1164,1166,1166,1164,2000
+20250324,105000,89469524,1167,1167,1167,1167,0
+20250324,104900,89469524,1167,1167,1167,1167,210
+20250324,104800,89224454,1166,1166,1166,1166,86
+20250324,104700,89124178,1166,1166,1166,1166,400
+20250324,104600,88657778,1167,1167,1167,1167,0
+20250324,104500,88657778,1167,1167,1167,1167,0
+20250324,104400,88657778,1167,1166,1167,1166,964
+20250324,104300,87532956,1166,1166,1166,1166,332
+20250324,104200,87145844,1166,1166,1166,1166,2
+20250324,104100,87143512,1167,1167,1167,1167,5
+20250324,104000,87137677,1166,1165,1166,1164,2797
+20250324,103900,83880425,1166,1166,1166,1166,18
+20250324,103800,83859437,1165,1165,1165,1165,250
+20250324,103700,83568187,1166,1166,1166,1166,0
+20250324,103600,83568187,1166,1166,1166,1166,0
+20250324,103500,83568187,1166,1166,1166,1166,0
+20250324,103400,83568187,1166,1166,1166,1166,5
+20250324,103300,83562357,1165,1165,1165,1165,1
+20250324,103200,83561192,1165,1165,1165,1165,0
+20250324,103100,83561192,1165,1165,1165,1165,118
+20250324,103000,83423722,1166,1166,1166,1166,1
+20250324,102900,83422556,1166,1166,1166,1166,0
+20250324,102800,83422556,1166,1166,1166,1166,0
+20250324,102700,83422556,1166,1166,1166,1166,9
+20250324,102600,83412062,1166,1166,1166,1166,0
+20250324,102500,83412062,1166,1165,1166,1165,58
+20250324,102400,83344484,1166,1166,1166,1166,2
+20250324,102300,83342152,1164,1164,1164,1164,50
+20250324,102200,83283952,1164,1164,1164,1164,0
+20250324,102100,83283952,1164,1164,1164,1164,0
+20250324,102000,83283952,1164,1164,1164,1164,285
+20250324,101900,82952212,1164,1164,1164,1164,215
+20250324,101800,82701952,1167,1167,1167,1167,0
+20250324,101700,82701952,1167,1164,1167,1164,1151
+20250324,101600,81361881,1164,1164,1164,1164,0
+20250324,101500,81361881,1164,1164,1164,1164,200
+20250324,101400,81129081,1164,1164,1164,1164,1063
+20250324,101300,79891749,1164,1164,1164,1164,10
+20250324,101200,79880109,1166,1166,1166,1166,24
+20250324,101100,79852125,1166,1166,1166,1166,1
+20250324,101000,79850959,1166,1166,1166,1166,4
+20250324,100900,79846295,1166,1166,1166,1166,47
+20250324,100800,79791493,1166,1168,1168,1166,12
+20250324,100700,79777479,1168,1168,1168,1168,0
+20250324,100600,79777479,1168,1168,1168,1168,5
+20250324,100500,79771639,1161,1161,1161,1161,3852
+20250324,100400,75299467,1161,1161,1161,1161,0
+20250324,100300,75299467,1161,1161,1161,1161,0
+20250324,100200,75299467,1161,1167,1167,1161,905
+20250324,100100,74246315,1167,1168,1168,1167,1215
+20250324,100000,72827197,1170,1170,1170,1170,0
+20250324,095900,72827197,1170,1170,1170,1170,40
+20250324,095800,72780397,1172,1169,1172,1169,1000
+20250324,095700,71610056,1168,1164,1168,1164,1318
+20250324,095600,70072630,1166,1164,1166,1164,10655
+20250324,095500,57659882,1164,1164,1164,1164,0
+20250324,095400,57659882,1164,1164,1164,1164,100
+20250324,095300,57543482,1165,1164,1165,1164,1000
+20250324,095200,56378959,1164,1164,1164,1164,5
+20250324,095100,56373139,1164,1164,1165,1164,2038
+20250324,095000,54000611,1164,1164,1164,1164,5
+20250324,094900,53994791,1164,1164,1164,1164,5
+20250324,094800,53988971,1164,1164,1164,1164,0
+20250324,094700,53988971,1164,1161,1164,1161,107
+20250324,094600,53864588,1162,1162,1162,1162,0
+20250324,094500,53864588,1162,1162,1162,1162,0
+20250324,094400,53864588,1162,1162,1162,1162,27
+20250324,094300,53833214,1162,1162,1162,1162,0
+20250324,094200,53833214,1162,1162,1162,1162,0
+20250324,094100,53833214,1162,1162,1162,1162,14
+20250324,094000,53816946,1162,1162,1162,1162,1898
+20250324,093900,51611470,1162,1162,1162,1162,0
+20250324,093800,51611470,1162,1162,1162,1162,0
+20250324,093700,51611470,1162,1162,1162,1162,1
+20250324,093600,51610308,1161,1161,1161,1161,20
+20250324,093500,51587088,1161,1161,1161,1161,80
+20250324,093400,51494208,1161,1161,1161,1161,0
+20250324,093300,51494208,1161,1161,1161,1161,0
+20250324,093200,51494208,1161,1161,1161,1161,0
+20250324,093100,51494208,1161,1161,1161,1161,1
+20250324,093000,51493047,1161,1161,1161,1161,19
+20250324,092900,51470988,1161,1161,1161,1161,0
+20250324,092800,51470988,1161,1161,1161,1161,0
+20250324,092700,51470988,1161,1161,1161,1161,1
+20250324,092600,51469827,1161,1161,1161,1161,0
+20250324,092500,51469827,1161,1160,1161,1160,207
+20250324,092400,51229508,1160,1160,1160,1160,30
+20250324,092300,51194708,1161,1161,1161,1161,1
+20250324,092200,51193547,1162,1161,1162,1161,2084
+20250324,092100,48774020,1161,1160,1161,1160,2
+20250324,092000,48771699,1161,1161,1161,1161,500
+20250324,091900,48191199,1160,1160,1160,1160,301
+20250324,091800,47842039,1160,1159,1160,1159,2465
+20250324,091700,44982939,1160,1159,1160,1159,478
+20250324,091600,44428814,1159,1159,1159,1159,166
+20250324,091500,44236420,1159,1159,1159,1159,1
+20250324,091400,44235261,1155,1157,1157,1155,6228
+20250324,091300,37031221,1157,1158,1159,1157,2026
+20250324,091200,34685163,1156,1157,1157,1156,299
+20250324,091100,34339510,1157,1157,1157,1157,0
+20250324,091000,34339510,1157,1157,1157,1157,0
+20250324,090900,34339510,1157,1157,1157,1157,68
+20250324,090800,34260834,1157,1155,1158,1155,2408
+20250324,090700,31473940,1155,1152,1155,1152,2281
+20250324,090600,28844434,1153,1153,1153,1153,33
+20250324,090500,28806385,1148,1153,1153,1148,420
+20250324,090400,28322320,1146,1147,1147,1146,600
+20250324,090300,27634188,1155,1151,1157,1145,11786
+20250324,090200,14061570,1151,1147,1155,1145,2124
+20250324,090100,11626261,1147,1148,1148,1147,59
+20250324,090000,11558535,1156,1148,1159,1148,10055

027580/min/candle-20250325.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191100,3669666846,1162,1162,1162,1162,28717
+20250325,191000,3669666846,1162,1162,1162,1162,0
+20250325,190900,3669666846,1162,1162,1162,1162,0
+20250325,190800,3669666846,1162,1162,1162,1162,0
+20250325,190700,3669666846,1162,1162,1162,1162,0
+20250325,190600,3669666846,1162,1162,1162,1162,0
+20250325,190500,3669666846,1162,1162,1162,1162,0
+20250325,190400,3669666846,1162,1162,1162,1162,0
+20250325,190300,3669666846,1162,1162,1162,1162,0
+20250325,190200,3669666846,1162,1162,1162,1162,0
+20250325,190100,3669666846,1162,1162,1162,1162,0
+20250325,190000,3669666846,1162,1162,1162,1162,0
+20250325,185900,3669666846,1162,1162,1162,1162,0
+20250325,185800,3669666846,1162,1162,1162,1162,0
+20250325,185700,3669666846,1162,1162,1162,1162,0
+20250325,185600,3669666846,1162,1162,1162,1162,0
+20250325,185500,3669666846,1162,1162,1162,1162,0
+20250325,185400,3669666846,1162,1162,1162,1162,0
+20250325,185300,3669666846,1162,1162,1162,1162,0
+20250325,185200,3669666846,1162,1162,1162,1162,0
+20250325,185100,3669666846,1162,1162,1162,1162,0
+20250325,185000,3669666846,1162,1162,1162,1162,0
+20250325,184900,3669666846,1162,1162,1162,1162,0
+20250325,184800,3669666846,1162,1162,1162,1162,0
+20250325,184700,3669666846,1162,1162,1162,1162,0
+20250325,184600,3669666846,1162,1162,1162,1162,0
+20250325,184500,3669666846,1162,1162,1162,1162,0
+20250325,184400,3669666846,1162,1162,1162,1162,0
+20250325,184300,3669666846,1162,1162,1162,1162,0
+20250325,184200,3669666846,1162,1162,1162,1162,0
+20250325,184100,3669666846,1162,1162,1162,1162,28717
+20250325,184000,3669666846,1162,1162,1162,1162,0
+20250325,183900,3669666846,1162,1162,1162,1162,0
+20250325,183800,3669666846,1162,1162,1162,1162,0
+20250325,183700,3669666846,1162,1162,1162,1162,0
+20250325,183600,3669666846,1162,1162,1162,1162,0
+20250325,183500,3669666846,1162,1162,1162,1162,0
+20250325,183400,3669666846,1162,1162,1162,1162,0
+20250325,183300,3669666846,1162,1162,1162,1162,0
+20250325,183200,3669666846,1162,1162,1162,1162,0
+20250325,183100,3669666846,1162,1162,1162,1162,0
+20250325,183000,3669666846,1162,1162,1162,1162,0
+20250325,182900,3669666846,1162,1162,1162,1162,0
+20250325,182800,3669666846,1162,1162,1162,1162,0
+20250325,182700,3669666846,1162,1162,1162,1162,0
+20250325,182600,3669666846,1162,1162,1162,1162,0
+20250325,182500,3669666846,1162,1162,1162,1162,0
+20250325,182400,3669666846,1162,1162,1162,1162,0
+20250325,182300,3669666846,1162,1162,1162,1162,0
+20250325,182200,3669666846,1162,1162,1162,1162,0
+20250325,182100,3669666846,1162,1162,1162,1162,0
+20250325,182000,3669666846,1162,1162,1162,1162,0
+20250325,181900,3669666846,1162,1162,1162,1162,0
+20250325,181800,3669666846,1162,1162,1162,1162,0
+20250325,181700,3669666846,1162,1162,1162,1162,0
+20250325,181600,3669666846,1162,1162,1162,1162,0
+20250325,181500,3669666846,1162,1162,1162,1162,0
+20250325,181400,3669666846,1162,1162,1162,1162,0
+20250325,181300,3669666846,1162,1162,1162,1162,0
+20250325,181200,3669666846,1162,1162,1162,1162,0
+20250325,181100,3669666846,1162,1162,1162,1162,28717
+20250325,181000,3669666846,1162,1162,1162,1162,0
+20250325,180900,3669666846,1162,1162,1162,1162,0
+20250325,180800,3669666846,1162,1162,1162,1162,0
+20250325,180700,3669666846,1162,1162,1162,1162,0
+20250325,180600,3669666846,1162,1162,1162,1162,0
+20250325,180500,3669666846,1162,1162,1162,1162,0
+20250325,180400,3669666846,1162,1162,1162,1162,0
+20250325,180300,3669666846,1162,1162,1162,1162,0
+20250325,180200,3669666846,1162,1162,1162,1162,0
+20250325,180100,3669666846,1162,1162,1162,1162,0
+20250325,180000,3669666846,1162,1162,1162,1162,0
+20250325,175900,3669666846,1162,1162,1162,1162,0
+20250325,175800,3669666846,1162,1162,1162,1162,0
+20250325,175700,3669666846,1162,1162,1162,1162,0
+20250325,175600,3669666846,1162,1162,1162,1162,0
+20250325,175500,3669666846,1162,1162,1162,1162,0
+20250325,175400,3669666846,1162,1162,1162,1162,0
+20250325,175300,3669666846,1162,1162,1162,1162,0
+20250325,175200,3669666846,1162,1162,1162,1162,0
+20250325,175100,3669666846,1162,1162,1162,1162,0
+20250325,175000,3669666846,1162,1162,1162,1162,0
+20250325,174900,3669666846,1162,1162,1162,1162,0
+20250325,174800,3669666846,1162,1162,1162,1162,0
+20250325,174700,3669666846,1162,1162,1162,1162,0
+20250325,174600,3669666846,1162,1162,1162,1162,0
+20250325,174500,3669666846,1162,1162,1162,1162,0
+20250325,174400,3669666846,1162,1162,1162,1162,0
+20250325,174300,3669666846,1162,1162,1162,1162,0
+20250325,174200,3669666846,1162,1162,1162,1162,0
+20250325,174100,3669666846,1162,1162,1162,1162,28717
+20250325,174000,3669666846,1162,1162,1162,1162,0
+20250325,173900,3669666846,1162,1162,1162,1162,0
+20250325,173800,3669666846,1162,1162,1162,1162,0
+20250325,173700,3669666846,1162,1162,1162,1162,0
+20250325,173600,3669666846,1162,1162,1162,1162,0
+20250325,173500,3669666846,1162,1162,1162,1162,0
+20250325,173400,3669666846,1162,1162,1162,1162,0
+20250325,173300,3669666846,1162,1162,1162,1162,0
+20250325,173200,3669666846,1162,1162,1162,1162,0
+20250325,173100,3669666846,1162,1162,1162,1162,0
+20250325,173000,3669666846,1162,1162,1162,1162,0
+20250325,172900,3669666846,1162,1162,1162,1162,0
+20250325,172800,3669666846,1162,1162,1162,1162,0
+20250325,172700,3669666846,1162,1162,1162,1162,0
+20250325,172600,3669666846,1162,1162,1162,1162,0
+20250325,172500,3669666846,1162,1162,1162,1162,0
+20250325,172400,3669666846,1162,1162,1162,1162,0
+20250325,172300,3669666846,1162,1162,1162,1162,0
+20250325,172200,3669666846,1162,1162,1162,1162,0
+20250325,172100,3669666846,1162,1162,1162,1162,0
+20250325,172000,3669666846,1162,1162,1162,1162,0
+20250325,171900,3669666846,1162,1162,1162,1162,0
+20250325,171800,3669666846,1162,1162,1162,1162,0
+20250325,171700,3669666846,1162,1162,1162,1162,0
+20250325,171600,3669666846,1162,1162,1162,1162,0
+20250325,171500,3669666846,1162,1162,1162,1162,0
+20250325,171400,3669666846,1162,1162,1162,1162,0
+20250325,171300,3669666846,1162,1162,1162,1162,0
+20250325,171200,3669666846,1162,1162,1162,1162,0
+20250325,171100,3669666846,1162,1162,1162,1162,28717
+20250325,171000,3669666846,1162,1162,1162,1162,0
+20250325,170900,3669666846,1162,1162,1162,1162,0
+20250325,170800,3669666846,1162,1162,1162,1162,0
+20250325,170700,3669666846,1162,1162,1162,1162,0
+20250325,170600,3669666846,1162,1162,1162,1162,0
+20250325,170500,3669666846,1162,1162,1162,1162,0
+20250325,170400,3669666846,1162,1162,1162,1162,0
+20250325,170300,3669666846,1162,1162,1162,1162,0
+20250325,170200,3669666846,1162,1162,1162,1162,0
+20250325,170100,3669666846,1162,1162,1162,1162,0
+20250325,170000,3669666846,1162,1162,1162,1162,0
+20250325,165900,3669666846,1162,1162,1162,1162,0
+20250325,165800,3669666846,1162,1162,1162,1162,0
+20250325,165700,3669666846,1162,1162,1162,1162,0
+20250325,165600,3669666846,1162,1162,1162,1162,0
+20250325,165500,3669666846,1162,1162,1162,1162,0
+20250325,165400,3669666846,1162,1162,1162,1162,0
+20250325,165300,3669666846,1162,1162,1162,1162,0
+20250325,165200,3669666846,1162,1162,1162,1162,0
+20250325,165100,3669666846,1162,1162,1162,1162,0
+20250325,165000,3669666846,1162,1162,1162,1162,0
+20250325,164900,3669666846,1162,1162,1162,1162,0
+20250325,164800,3669666846,1162,1162,1162,1162,0
+20250325,164700,3669666846,1162,1162,1162,1162,0
+20250325,164600,3669666846,1162,1162,1162,1162,0
+20250325,164500,3669666846,1162,1162,1162,1162,0
+20250325,164400,3669666846,1162,1162,1162,1162,0
+20250325,164300,3669666846,1162,1162,1162,1162,0
+20250325,164200,3669666846,1162,1162,1162,1162,0
+20250325,164100,3669666846,1162,1162,1162,1162,28717
+20250325,164000,3669666846,1162,1162,1162,1162,0
+20250325,163900,3669666846,1162,1162,1162,1162,0
+20250325,163800,3669666846,1162,1162,1162,1162,0
+20250325,163700,3669666846,1162,1162,1162,1162,0
+20250325,163600,3669666846,1162,1162,1162,1162,0
+20250325,163500,3669666846,1162,1162,1162,1162,0
+20250325,163400,3669666846,1162,1162,1162,1162,0
+20250325,163300,3669666846,1162,1162,1162,1162,0
+20250325,163200,3669666846,1162,1162,1162,1162,0
+20250325,163100,3669666846,1162,1162,1162,1162,0
+20250325,163000,3669666846,1162,1162,1162,1162,0
+20250325,162900,3669666846,1162,1162,1162,1162,0
+20250325,162800,3669666846,1162,1162,1162,1162,0
+20250325,162700,3669666846,1162,1162,1162,1162,0
+20250325,162600,3669666846,1162,1162,1162,1162,0
+20250325,162500,3669666846,1162,1162,1162,1162,0
+20250325,162400,3669666846,1162,1162,1162,1162,0
+20250325,162300,3669666846,1162,1162,1162,1162,0
+20250325,162200,3669666846,1162,1162,1162,1162,0
+20250325,162100,3669666846,1162,1162,1162,1162,0
+20250325,162000,3669666846,1162,1162,1162,1162,0
+20250325,161900,3669666846,1162,1162,1162,1162,0
+20250325,161800,3669666846,1162,1162,1162,1162,0
+20250325,161700,3669666846,1162,1162,1162,1162,0
+20250325,161600,3669666846,1162,1162,1162,1162,0
+20250325,161500,3669666846,1162,1162,1162,1162,0
+20250325,161400,3669666846,1162,1162,1162,1162,0
+20250325,161300,3669666846,1162,1162,1162,1162,0
+20250325,161200,3669666846,1162,1162,1162,1162,0
+20250325,161100,3669666846,1162,1162,1162,1162,28717
+20250325,161000,3669666846,1162,1162,1162,1162,0
+20250325,160900,3669666846,1162,1162,1162,1162,0
+20250325,160800,3669666846,1162,1162,1162,1162,0
+20250325,160700,3669666846,1162,1162,1162,1162,0
+20250325,160600,3669666846,1162,1162,1162,1162,0
+20250325,160500,3669666846,1162,1162,1162,1162,0
+20250325,160400,3669666846,1162,1162,1162,1162,0
+20250325,160300,3669666846,1162,1162,1162,1162,0
+20250325,160200,3669666846,1162,1162,1162,1162,0
+20250325,160100,3669666846,1162,1162,1162,1162,0
+20250325,160000,3669666846,1162,1162,1162,1162,0
+20250325,155900,3669666846,1162,1162,1162,1162,0
+20250325,155800,3669666846,1162,1162,1162,1162,0
+20250325,155700,3669666846,1162,1162,1162,1162,0
+20250325,155600,3669666846,1162,1162,1162,1162,0
+20250325,155500,3669666846,1162,1162,1162,1162,0
+20250325,155400,3669666846,1162,1162,1162,1162,0
+20250325,155300,3669666846,1162,1162,1162,1162,0
+20250325,155200,3669666846,1162,1162,1162,1162,0
+20250325,155100,3669666846,1162,1162,1162,1162,0
+20250325,155000,3669666846,1162,1162,1162,1162,0
+20250325,154900,3669666846,1162,1162,1162,1162,0
+20250325,154800,3669666846,1162,1162,1162,1162,0
+20250325,154700,3669666846,1162,1162,1162,1162,0
+20250325,154600,3669666846,1162,1162,1162,1162,0
+20250325,154500,3669666846,1162,1162,1162,1162,0
+20250325,154400,3669666846,1162,1162,1162,1162,0
+20250325,154300,3669666846,1162,1162,1162,1162,0
+20250325,154200,3669666846,1162,1162,1162,1162,0
+20250325,154100,3669666846,1162,1162,1162,1162,28717
+20250325,154000,3669666846,1162,1162,1162,1162,0
+20250325,153900,3669666846,1162,1162,1162,1162,0
+20250325,153800,3669666846,1162,1162,1162,1162,0
+20250325,153700,3669666846,1162,1162,1162,1162,0
+20250325,153600,3669666846,1162,1162,1162,1162,0
+20250325,153500,3669666846,1162,1162,1162,1162,0
+20250325,153400,3669666846,1162,1162,1162,1162,0
+20250325,153300,3669666846,1162,1162,1162,1162,0
+20250325,153200,3669666846,1162,1162,1162,1162,0
+20250325,153100,3669666846,1162,1162,1162,1162,0
+20250325,153000,3669666846,1162,1162,1162,1162,28717
+20250325,152900,3636297692,1160,1160,1160,1160,0
+20250325,152800,3636297692,1160,1160,1160,1160,0
+20250325,152700,3636297692,1160,1160,1160,1160,0
+20250325,152600,3636297692,1160,1160,1160,1160,0
+20250325,152500,3636297692,1160,1160,1160,1160,0
+20250325,152400,3636297692,1160,1160,1160,1160,0
+20250325,152300,3636297692,1160,1160,1160,1160,0
+20250325,152200,3636297692,1160,1160,1160,1160,0
+20250325,152100,3636297692,1160,1160,1160,1160,0
+20250325,152000,3636297692,1160,1160,1160,1160,0
+20250325,151900,3636297692,1160,1165,1169,1160,27998
+20250325,151800,3603744284,1165,1166,1166,1160,38279
+20250325,151700,3559293402,1167,1164,1169,1163,19385
+20250325,151600,3536669234,1166,1166,1172,1162,32830
+20250325,151500,3498311121,1166,1163,1166,1161,18939
+20250325,151400,3476275806,1156,1164,1166,1156,22015
+20250325,151300,3450721949,1163,1164,1166,1163,12802
+20250325,151200,3435820074,1164,1160,1164,1157,11160
+20250325,151100,3422865737,1160,1159,1162,1145,78356
+20250325,151000,3332517037,1159,1160,1164,1159,12242
+20250325,150900,3318312969,1159,1157,1162,1153,91372
+20250325,150800,3212661176,1157,1165,1168,1157,74486
+20250325,150700,3126221545,1162,1163,1165,1160,71973
+20250325,150600,3042679724,1163,1168,1168,1160,105268
+20250325,150500,2920187592,1168,1182,1193,1161,99517
+20250325,150400,2803044360,1182,1229,1231,1181,188352
+20250325,150300,2576225870,1230,1241,1245,1225,78597
+20250325,150200,2479426016,1244,1263,1263,1220,191749
+20250325,150100,2240004992,1264,1223,1269,1210,448830
+20250325,150000,1678465929,1224,1244,1273,1213,757804
+20250325,145900,731212380,1270,1270,1270,1270,0
+20250325,145800,731212380,1270,1270,1270,1270,0
+20250325,145700,731212380,1270,1176,1270,1176,358823
+20250325,145600,287822798,1177,1154,1188,1154,33228
+20250325,145500,249116741,1155,1150,1155,1150,6513
+20250325,145400,241602256,1150,1150,1150,1150,5
+20250325,145300,241596506,1146,1146,1146,1146,0
+20250325,145200,241596506,1146,1146,1146,1146,0
+20250325,145100,241596506,1146,1146,1146,1146,0
+20250325,145000,241596506,1146,1146,1146,1146,0
+20250325,144900,241596506,1146,1146,1146,1146,0
+20250325,144800,241596506,1146,1146,1146,1146,80
+20250325,144700,241504826,1146,1146,1146,1146,12
+20250325,144600,241491074,1146,1146,1146,1146,0
+20250325,144500,241491074,1146,1146,1146,1146,10
+20250325,144400,241479614,1146,1146,1146,1146,157
+20250325,144300,241299692,1150,1150,1150,1150,0
+20250325,144200,241299692,1150,1150,1150,1150,134
+20250325,144100,241145592,1145,1145,1145,1145,500
+20250325,144000,240573092,1145,1145,1145,1145,0
+20250325,143900,240573092,1145,1145,1145,1145,0
+20250325,143800,240573092,1145,1145,1145,1145,0
+20250325,143700,240573092,1145,1145,1145,1145,0
+20250325,143600,240573092,1145,1146,1146,1145,1001
+20250325,143500,239426847,1151,1151,1151,1151,0
+20250325,143400,239426847,1151,1151,1151,1151,1
+20250325,143300,239425696,1145,1145,1145,1145,0
+20250325,143200,239425696,1145,1145,1146,1145,5555
+20250325,143100,233062830,1146,1146,1146,1146,1109
+20250325,143000,231791916,1146,1147,1147,1146,2500
+20250325,142900,228926849,1147,1147,1147,1147,0
+20250325,142800,228926849,1147,1147,1147,1147,200
+20250325,142700,228697449,1147,1147,1147,1147,415
+20250325,142600,228221444,1147,1147,1147,1147,0
+20250325,142500,228221444,1147,1147,1147,1147,0
+20250325,142400,228221444,1147,1147,1147,1147,0
+20250325,142300,228221444,1147,1147,1147,1147,134
+20250325,142200,228067746,1153,1153,1153,1153,0
+20250325,142100,228067746,1153,1153,1153,1153,0
+20250325,142000,228067746,1153,1153,1153,1153,1
+20250325,141900,228066593,1144,1144,1144,1144,0
+20250325,141800,228066593,1144,1146,1146,1144,5000
+20250325,141700,222342046,1154,1154,1154,1154,0
+20250325,141600,222342046,1154,1154,1154,1154,0
+20250325,141500,222342046,1154,1154,1154,1154,1
+20250325,141400,222340892,1150,1150,1150,1150,302
+20250325,141300,221993592,1150,1150,1150,1150,0
+20250325,141200,221993592,1150,1150,1150,1150,0
+20250325,141100,221993592,1150,1150,1150,1150,0
+20250325,141000,221993592,1150,1150,1150,1150,100
+20250325,140900,221878592,1155,1155,1155,1155,0
+20250325,140800,221878592,1155,1155,1155,1155,0
+20250325,140700,221878592,1155,1150,1155,1150,5000
+20250325,140600,216111752,1150,1150,1150,1150,0
+20250325,140500,216111752,1150,1150,1150,1150,1
+20250325,140400,216110602,1144,1144,1144,1144,56
+20250325,140300,216046538,1144,1144,1144,1144,0
+20250325,140200,216046538,1144,1146,1146,1144,500
+20250325,140100,215474238,1150,1150,1150,1150,0
+20250325,140000,215474238,1150,1150,1150,1150,1
+20250325,135900,215473088,1150,1150,1150,1150,0
+20250325,135800,215473088,1150,1150,1150,1150,16
+20250325,135700,215454688,1150,1150,1150,1150,0
+20250325,135600,215454688,1150,1150,1150,1150,0
+20250325,135500,215454688,1150,1150,1150,1150,0
+20250325,135400,215454688,1150,1144,1150,1144,266
+20250325,135300,215150378,1149,1149,1149,1149,0
+20250325,135200,215150378,1149,1149,1149,1149,2078
+20250325,135100,212762756,1149,1149,1149,1149,261
+20250325,135000,212462867,1149,1149,1149,1149,0
+20250325,134900,212462867,1149,1149,1149,1149,0
+20250325,134800,212462867,1149,1149,1149,1149,7
+20250325,134700,212454824,1149,1149,1149,1149,397
+20250325,134600,211998671,1147,1147,1147,1147,3000
+20250325,134500,208557671,1147,1147,1147,1147,0
+20250325,134400,208557671,1147,1147,1147,1147,1
+20250325,134300,208556524,1146,1147,1147,1146,201
+20250325,134200,208326177,1147,1147,1147,1147,43
+20250325,134100,208276856,1144,1144,1145,1144,469
+20250325,134000,207740235,1144,1144,1144,1144,0
+20250325,133900,207740235,1144,1144,1144,1144,0
+20250325,133800,207740235,1144,1144,1144,1144,0
+20250325,133700,207740235,1144,1144,1144,1144,0
+20250325,133600,207740235,1144,1144,1144,1144,1336
+20250325,133500,206211851,1143,1143,1143,1143,0
+20250325,133400,206211851,1143,1143,1143,1143,0
+20250325,133300,206211851,1143,1143,1143,1143,3032
+20250325,133200,202746275,1144,1146,1146,1144,9318
+20250325,133100,192076797,1147,1147,1147,1147,0
+20250325,133000,192076797,1147,1147,1147,1147,2
+20250325,132900,192074503,1147,1147,1147,1147,2487
+20250325,132800,189221914,1150,1150,1150,1150,0
+20250325,132700,189221914,1150,1150,1150,1150,0
+20250325,132600,189221914,1150,1150,1150,1150,0
+20250325,132500,189221914,1150,1150,1150,1150,0
+20250325,132400,189221914,1150,1147,1150,1147,103
+20250325,132300,189103765,1147,1147,1147,1147,0
+20250325,132200,189103765,1147,1147,1147,1147,1416
+20250325,132100,187479613,1147,1147,1147,1147,1000
+20250325,132000,186332613,1147,1147,1147,1147,0
+20250325,131900,186332613,1147,1147,1147,1147,4
+20250325,131800,186328025,1147,1147,1147,1147,0
+20250325,131700,186328025,1147,1147,1147,1147,1914
+20250325,131600,184132667,1147,1147,1147,1147,0
+20250325,131500,184132667,1147,1147,1147,1147,0
+20250325,131400,184132667,1147,1147,1147,1147,0
+20250325,131300,184132667,1147,1147,1147,1147,14
+20250325,131200,184116609,1147,1147,1147,1147,1134
+20250325,131100,182815911,1147,1147,1147,1146,8131
+20250325,131000,173490565,1148,1148,1148,1148,1
+20250325,130900,173489417,1148,1148,1148,1148,0
+20250325,130800,173489417,1148,1148,1148,1148,500
+20250325,130700,172915417,1148,1148,1148,1148,2861
+20250325,130600,169630989,1149,1149,1149,1149,249
+20250325,130500,169344888,1150,1150,1150,1150,870
+20250325,130400,168344388,1153,1153,1153,1153,0
+20250325,130300,168344388,1153,1153,1153,1153,0
+20250325,130200,168344388,1153,1153,1153,1153,1
+20250325,130100,168343235,1153,1153,1153,1153,1
+20250325,130000,168342082,1149,1149,1149,1149,0
+20250325,125900,168342082,1149,1149,1149,1149,0
+20250325,125800,168342082,1149,1149,1149,1149,3750
+20250325,125700,164033332,1149,1149,1149,1149,0
+20250325,125600,164033332,1149,1149,1149,1149,0
+20250325,125500,164033332,1149,1149,1149,1149,1151
+20250325,125400,162710833,1149,1150,1150,1149,5000
+20250325,125300,156962481,1153,1153,1153,1153,100
+20250325,125200,156847181,1153,1153,1153,1153,6
+20250325,125100,156840263,1153,1153,1153,1153,0
+20250325,125000,156840263,1153,1153,1153,1153,7
+20250325,124900,156832192,1153,1153,1153,1153,0
+20250325,124800,156832192,1153,1153,1153,1153,0
+20250325,124700,156832192,1153,1153,1153,1153,0
+20250325,124600,156832192,1153,1153,1153,1153,0
+20250325,124500,156832192,1153,1153,1153,1153,0
+20250325,124400,156832192,1153,1153,1153,1153,1
+20250325,124300,156831039,1151,1151,1151,1151,100
+20250325,124200,156715939,1151,1151,1151,1151,0
+20250325,124100,156715939,1151,1151,1151,1151,0
+20250325,124000,156715939,1151,1151,1151,1151,0
+20250325,123900,156715939,1151,1151,1151,1151,0
+20250325,123800,156715939,1151,1151,1151,1151,20
+20250325,123700,156692919,1156,1156,1156,1156,0
+20250325,123600,156692919,1156,1156,1156,1156,0
+20250325,123500,156692919,1156,1156,1156,1156,0
+20250325,123400,156692919,1156,1156,1156,1156,150
+20250325,123300,156519519,1150,1150,1150,1150,108
+20250325,123200,156395319,1150,1150,1150,1150,250
+20250325,123100,156107819,1150,1150,1150,1150,4
+20250325,123000,156103219,1150,1152,1152,1150,859
+20250325,122900,155114845,1152,1152,1152,1152,0
+20250325,122800,155114845,1152,1152,1152,1152,0
+20250325,122700,155114845,1152,1152,1152,1152,0
+20250325,122600,155114845,1152,1152,1152,1152,50
+20250325,122500,155057245,1152,1152,1152,1152,0
+20250325,122400,155057245,1152,1152,1152,1152,93
+20250325,122300,154950109,1149,1149,1149,1149,0
+20250325,122200,154950109,1149,1149,1149,1149,0
+20250325,122100,154950109,1149,1149,1149,1149,0
+20250325,122000,154950109,1149,1149,1149,1149,0
+20250325,121900,154950109,1149,1149,1149,1149,0
+20250325,121800,154950109,1149,1149,1149,1149,0
+20250325,121700,154950109,1149,1149,1149,1149,0
+20250325,121600,154950109,1149,1149,1149,1149,0
+20250325,121500,154950109,1149,1149,1149,1149,1
+20250325,121400,154948960,1152,1152,1152,1152,0
+20250325,121300,154948960,1152,1152,1152,1152,0
+20250325,121200,154948960,1152,1152,1152,1152,26
+20250325,121100,154919008,1149,1149,1149,1149,0
+20250325,121000,154919008,1149,1149,1149,1149,0
+20250325,120900,154919008,1149,1149,1149,1149,0
+20250325,120800,154919008,1149,1150,1150,1149,403
+20250325,120700,154455956,1150,1150,1150,1150,251
+20250325,120600,154167306,1152,1152,1152,1152,0
+20250325,120500,154167306,1152,1152,1152,1152,0
+20250325,120400,154167306,1152,1152,1152,1152,0
+20250325,120300,154167306,1152,1152,1152,1152,0
+20250325,120200,154167306,1152,1152,1152,1152,5
+20250325,120100,154161546,1152,1152,1152,1152,0
+20250325,120000,154161546,1152,1152,1152,1152,0
+20250325,115900,154161546,1152,1152,1152,1152,0
+20250325,115800,154161546,1152,1152,1152,1152,0
+20250325,115700,154161546,1152,1152,1152,1152,153
+20250325,115600,153985290,1151,1151,1151,1151,443
+20250325,115500,153475397,1149,1149,1149,1149,0
+20250325,115400,153475397,1149,1149,1149,1149,20
+20250325,115300,153452417,1149,1149,1149,1149,0
+20250325,115200,153452417,1149,1149,1149,1149,382
+20250325,115100,153013499,1149,1149,1149,1149,0
+20250325,115000,153013499,1149,1149,1149,1149,0
+20250325,114900,153013499,1149,1149,1149,1149,1060
+20250325,114800,151795559,1151,1151,1151,1151,1
+20250325,114700,151794408,1149,1149,1150,1149,370
+20250325,114600,151369208,1149,1149,1149,1148,5220
+20250325,114500,145373087,1149,1149,1149,1149,1454
+20250325,114400,143702441,1149,1149,1149,1149,289
+20250325,114300,143370380,1150,1150,1150,1150,52
+20250325,114200,143310580,1149,1149,1149,1149,69
+20250325,114100,143231299,1149,1149,1149,1149,370
+20250325,114000,142806169,1149,1149,1149,1149,4082
+20250325,113900,138115951,1149,1149,1149,1149,200
+20250325,113800,137886151,1149,1149,1149,1149,25
+20250325,113700,137857426,1149,1149,1149,1149,0
+20250325,113600,137857426,1149,1149,1149,1149,1206
+20250325,113500,136471732,1149,1149,1149,1149,0
+20250325,113400,136471732,1149,1151,1151,1149,550
+20250325,113300,135839702,1149,1151,1151,1149,10006
+20250325,113200,124337424,1151,1152,1154,1151,2073
+20250325,113100,121951149,1151,1151,1151,1151,0
+20250325,113000,121951149,1151,1151,1151,1151,109
+20250325,112900,121825690,1151,1151,1151,1151,0
+20250325,112800,121825690,1151,1151,1151,1151,600
+20250325,112700,121135090,1151,1152,1152,1151,2128
+20250325,112600,118685734,1154,1154,1154,1154,10
+20250325,112500,118674194,1154,1154,1154,1154,0
+20250325,112400,118674194,1154,1154,1154,1154,0
+20250325,112300,118674194,1154,1151,1154,1151,664
+20250325,112200,117909927,1151,1153,1153,1151,11648
+20250325,112100,104484815,1154,1154,1154,1154,18
+20250325,112000,104464043,1154,1154,1154,1154,404
+20250325,111900,103997827,1153,1153,1153,1153,917
+20250325,111800,102940526,1154,1154,1154,1154,5760
+20250325,111700,96293486,1155,1157,1157,1155,2510
+20250325,111600,93394416,1154,1154,1154,1154,0
+20250325,111500,93394416,1154,1155,1155,1154,118
+20250325,111400,93258226,1154,1154,1154,1154,0
+20250325,111300,93258226,1154,1154,1154,1154,600
+20250325,111200,92565826,1153,1153,1153,1153,0
+20250325,111100,92565826,1153,1155,1155,1153,7108
+20250325,111000,84364614,1155,1156,1156,1155,2295
+20250325,110900,81713878,1159,1157,1160,1157,1010
+20250325,110800,80543516,1157,1157,1157,1157,10
+20250325,110700,80531946,1155,1155,1156,1155,296
+20250325,110600,80190061,1155,1155,1155,1155,0
+20250325,110500,80190061,1155,1155,1155,1155,0
+20250325,110400,80190061,1155,1155,1159,1155,986
+20250325,110300,79051211,1155,1157,1157,1155,152
+20250325,110200,78875547,1156,1156,1156,1156,2311
+20250325,110100,76204031,1159,1158,1159,1158,237
+20250325,110000,75929423,1159,1159,1159,1159,0
+20250325,105900,75929423,1159,1159,1159,1159,30
+20250325,105800,75894653,1157,1157,1157,1157,18
+20250325,105700,75873827,1156,1156,1156,1156,2500
+20250325,105600,72983827,1156,1159,1159,1156,2629
+20250325,105500,69944617,1158,1158,1158,1158,4
+20250325,105400,69939985,1157,1157,1157,1157,1
+20250325,105300,69938828,1157,1157,1157,1157,18
+20250325,105200,69918002,1156,1156,1156,1156,0
+20250325,105100,69918002,1156,1156,1156,1156,0
+20250325,105000,69918002,1156,1156,1156,1156,7000
+20250325,104900,61826002,1156,1155,1156,1155,2764
+20250325,104800,58632118,1155,1155,1155,1155,3346
+20250325,104700,54767488,1156,1156,1156,1156,2536
+20250325,104600,51835872,1157,1157,1157,1157,837
+20250325,104500,50867463,1157,1157,1157,1157,65
+20250325,104400,50792258,1158,1158,1158,1158,0
+20250325,104300,50792258,1158,1158,1158,1158,654
+20250325,104200,50034926,1157,1157,1157,1157,0
+20250325,104100,50034926,1157,1157,1157,1157,0
+20250325,104000,50034926,1157,1157,1157,1157,0
+20250325,103900,50034926,1157,1157,1157,1157,165
+20250325,103800,49844021,1157,1157,1157,1157,0
+20250325,103700,49844021,1157,1157,1157,1157,0
+20250325,103600,49844021,1157,1157,1157,1157,2830
+20250325,103500,46569711,1158,1158,1158,1158,1906
+20250325,103400,44362563,1159,1159,1159,1159,86
+20250325,103300,44262889,1160,1160,1160,1160,18
+20250325,103200,44242009,1158,1158,1158,1158,0
+20250325,103100,44242009,1158,1158,1158,1158,0
+20250325,103000,44242009,1158,1158,1158,1158,1
+20250325,102900,44240851,1160,1159,1160,1159,426
+20250325,102800,43747107,1159,1161,1161,1159,491
+20250325,102700,43177736,1159,1159,1159,1159,0
+20250325,102600,43177736,1159,1159,1159,1159,0
+20250325,102500,43177736,1159,1159,1159,1159,0
+20250325,102400,43177736,1159,1160,1160,1159,22
+20250325,102300,43152234,1161,1161,1161,1161,0
+20250325,102200,43152234,1161,1161,1161,1161,0
+20250325,102100,43152234,1161,1161,1161,1161,0
+20250325,102000,43152234,1161,1161,1161,1161,2
+20250325,101900,43149912,1161,1161,1161,1161,168
+20250325,101800,42954864,1161,1161,1161,1161,6
+20250325,101700,42947898,1161,1161,1161,1161,0
+20250325,101600,42947898,1161,1161,1161,1161,0
+20250325,101500,42947898,1161,1161,1161,1161,3
+20250325,101400,42944415,1161,1161,1161,1161,0
+20250325,101300,42944415,1161,1161,1161,1161,1
+20250325,101200,42943254,1161,1161,1161,1161,10
+20250325,101100,42931644,1161,1161,1161,1161,0
+20250325,101000,42931644,1161,1161,1161,1161,2
+20250325,100900,42929322,1161,1161,1161,1161,4
+20250325,100800,42924678,1161,1161,1161,1161,5
+20250325,100700,42918873,1158,1158,1158,1158,511
+20250325,100600,42327135,1158,1161,1161,1158,98
+20250325,100500,42213588,1161,1161,1161,1161,0
+20250325,100400,42213588,1161,1161,1161,1161,0
+20250325,100300,42213588,1161,1161,1161,1161,3
+20250325,100200,42210105,1161,1161,1161,1161,419
+20250325,100100,41723646,1161,1161,1161,1161,0
+20250325,100000,41723646,1161,1161,1161,1161,10
+20250325,095900,41712036,1161,1161,1161,1161,0
+20250325,095800,41712036,1161,1160,1161,1160,1652
+20250325,095700,39795696,1161,1161,1161,1161,0
+20250325,095600,39795696,1161,1160,1161,1160,471
+20250325,095500,39249328,1160,1160,1160,1160,3
+20250325,095400,39245848,1160,1160,1160,1160,100
+20250325,095300,39129848,1160,1160,1160,1160,5
+20250325,095200,39124048,1160,1160,1160,1160,3
+20250325,095100,39120568,1160,1160,1160,1160,18
+20250325,095000,39099688,1158,1158,1158,1158,5
+20250325,094900,39093898,1158,1158,1158,1158,10
+20250325,094800,39082318,1160,1160,1160,1160,35
+20250325,094700,39041718,1160,1160,1160,1160,1
+20250325,094600,39040558,1160,1160,1160,1160,5
+20250325,094500,39034758,1160,1160,1160,1160,0
+20250325,094400,39034758,1160,1160,1160,1160,5
+20250325,094300,39028958,1160,1160,1160,1160,0
+20250325,094200,39028958,1160,1160,1160,1160,100
+20250325,094100,38912958,1160,1160,1160,1160,0
+20250325,094000,38912958,1160,1160,1160,1160,2
+20250325,093900,38910638,1160,1160,1160,1160,0
+20250325,093800,38910638,1160,1160,1160,1160,1
+20250325,093700,38909478,1157,1156,1157,1156,1503
+20250325,093600,37170510,1156,1156,1156,1156,35
+20250325,093500,37130050,1156,1156,1156,1156,1394
+20250325,093400,35518586,1156,1156,1156,1156,1500
+20250325,093300,33784586,1156,1156,1156,1156,3
+20250325,093200,33781118,1156,1156,1156,1156,1
+20250325,093100,33779962,1156,1155,1156,1155,186
+20250325,093000,33564956,1155,1155,1155,1155,30
+20250325,092900,33530306,1154,1154,1154,1154,0
+20250325,092800,33530306,1154,1154,1154,1154,0
+20250325,092700,33530306,1154,1154,1154,1154,50
+20250325,092600,33472606,1153,1153,1153,1153,0
+20250325,092500,33472606,1153,1153,1153,1153,2988
+20250325,092400,30027442,1155,1156,1156,1155,5221
+20250325,092300,23997073,1155,1155,1155,1155,819
+20250325,092200,23051128,1156,1158,1158,1156,3793
+20250325,092100,18666270,1158,1157,1158,1157,387
+20250325,092000,18218125,1157,1160,1160,1157,3772
+20250325,091900,13853209,1158,1158,1158,1158,0
+20250325,091800,13853209,1158,1158,1158,1158,21
+20250325,091700,13828891,1158,1158,1158,1158,0
+20250325,091600,13828891,1158,1158,1162,1158,1052
+20250325,091500,12610667,1158,1159,1159,1158,2540
+20250325,091400,9668289,1160,1160,1160,1160,310
+20250325,091300,9308689,1160,1160,1160,1160,930
+20250325,091200,8229889,1162,1160,1162,1159,422
+20250325,091100,7740737,1159,1160,1160,1159,92
+20250325,091000,7634021,1165,1165,1165,1165,1
+20250325,090900,7632856,1159,1159,1160,1159,900
+20250325,090800,6589754,1159,1159,1159,1159,0
+20250325,090700,6589754,1159,1160,1160,1159,564
+20250325,090600,5935916,1159,1165,1165,1159,12
+20250325,090500,5921942,1165,1165,1165,1165,250
+20250325,090400,5630692,1171,1171,1171,1171,0
+20250325,090300,5630692,1171,1171,1171,1171,0
+20250325,090200,5630692,1171,1165,1171,1165,1189
+20250325,090100,4243189,1156,1157,1157,1156,350
+20250325,090000,3838566,1156,1155,1165,1155,3318

027580/min/candle-20250326.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191200,482194848,1175,1175,1175,1175,11083
+20250326,191100,482194848,1175,1175,1175,1175,0
+20250326,191000,482194848,1175,1175,1175,1175,0
+20250326,190900,482194848,1175,1175,1175,1175,0
+20250326,190800,482194848,1175,1175,1175,1175,0
+20250326,190700,482194848,1175,1175,1175,1175,0
+20250326,190600,482194848,1175,1175,1175,1175,0
+20250326,190500,482194848,1175,1175,1175,1175,0
+20250326,190400,482194848,1175,1175,1175,1175,0
+20250326,190300,482194848,1175,1175,1175,1175,0
+20250326,190200,482194848,1175,1175,1175,1175,0
+20250326,190100,482194848,1175,1175,1175,1175,0
+20250326,190000,482194848,1175,1175,1175,1175,0
+20250326,185900,482194848,1175,1175,1175,1175,0
+20250326,185800,482194848,1175,1175,1175,1175,0
+20250326,185700,482194848,1175,1175,1175,1175,0
+20250326,185600,482194848,1175,1175,1175,1175,0
+20250326,185500,482194848,1175,1175,1175,1175,0
+20250326,185400,482194848,1175,1175,1175,1175,0
+20250326,185300,482194848,1175,1175,1175,1175,0
+20250326,185200,482194848,1175,1175,1175,1175,0
+20250326,185100,482194848,1175,1175,1175,1175,0
+20250326,185000,482194848,1175,1175,1175,1175,0
+20250326,184900,482194848,1175,1175,1175,1175,0
+20250326,184800,482194848,1175,1175,1175,1175,0
+20250326,184700,482194848,1175,1175,1175,1175,0
+20250326,184600,482194848,1175,1175,1175,1175,0
+20250326,184500,482194848,1175,1175,1175,1175,0
+20250326,184400,482194848,1175,1175,1175,1175,0
+20250326,184300,482194848,1175,1175,1175,1175,0
+20250326,184200,482194848,1175,1175,1175,1175,11083
+20250326,184100,482194848,1175,1175,1175,1175,0
+20250326,184000,482194848,1175,1175,1175,1175,0
+20250326,183900,482194848,1175,1175,1175,1175,0
+20250326,183800,482194848,1175,1175,1175,1175,0
+20250326,183700,482194848,1175,1175,1175,1175,0
+20250326,183600,482194848,1175,1175,1175,1175,0
+20250326,183500,482194848,1175,1175,1175,1175,0
+20250326,183400,482194848,1175,1175,1175,1175,0
+20250326,183300,482194848,1175,1175,1175,1175,0
+20250326,183200,482194848,1175,1175,1175,1175,0
+20250326,183100,482194848,1175,1175,1175,1175,0
+20250326,183000,482194848,1175,1175,1175,1175,0
+20250326,182900,482194848,1175,1175,1175,1175,0
+20250326,182800,482194848,1175,1175,1175,1175,0
+20250326,182700,482194848,1175,1175,1175,1175,0
+20250326,182600,482194848,1175,1175,1175,1175,0
+20250326,182500,482194848,1175,1175,1175,1175,0
+20250326,182400,482194848,1175,1175,1175,1175,0
+20250326,182300,482194848,1175,1175,1175,1175,0
+20250326,182200,482194848,1175,1175,1175,1175,0
+20250326,182100,482194848,1175,1175,1175,1175,0
+20250326,182000,482194848,1175,1175,1175,1175,0
+20250326,181900,482194848,1175,1175,1175,1175,0
+20250326,181800,482194848,1175,1175,1175,1175,0
+20250326,181700,482194848,1175,1175,1175,1175,0
+20250326,181600,482194848,1175,1175,1175,1175,0
+20250326,181500,482194848,1175,1175,1175,1175,0
+20250326,181400,482194848,1175,1175,1175,1175,0
+20250326,181300,482194848,1175,1175,1175,1175,0
+20250326,181200,482194848,1175,1175,1175,1175,11083
+20250326,181100,482194848,1175,1175,1175,1175,0
+20250326,181000,482194848,1175,1175,1175,1175,0
+20250326,180900,482194848,1175,1175,1175,1175,0
+20250326,180800,482194848,1175,1175,1175,1175,0
+20250326,180700,482194848,1175,1175,1175,1175,0
+20250326,180600,482194848,1175,1175,1175,1175,0
+20250326,180500,482194848,1175,1175,1175,1175,0
+20250326,180400,482194848,1175,1175,1175,1175,0
+20250326,180300,482194848,1175,1175,1175,1175,0
+20250326,180200,482194848,1175,1175,1175,1175,0
+20250326,180100,482194848,1175,1175,1175,1175,0
+20250326,180000,482194848,1175,1175,1175,1175,0
+20250326,175900,482194848,1175,1175,1175,1175,0
+20250326,175800,482194848,1175,1175,1175,1175,0
+20250326,175700,482194848,1175,1175,1175,1175,0
+20250326,175600,482194848,1175,1175,1175,1175,0
+20250326,175500,482194848,1175,1175,1175,1175,0
+20250326,175400,482194848,1175,1175,1175,1175,0
+20250326,175300,482194848,1175,1175,1175,1175,0
+20250326,175200,482194848,1175,1175,1175,1175,0
+20250326,175100,482194848,1175,1175,1175,1175,0
+20250326,175000,482194848,1175,1175,1175,1175,0
+20250326,174900,482194848,1175,1175,1175,1175,0
+20250326,174800,482194848,1175,1175,1175,1175,0
+20250326,174700,482194848,1175,1175,1175,1175,0
+20250326,174600,482194848,1175,1175,1175,1175,0
+20250326,174500,482194848,1175,1175,1175,1175,0
+20250326,174400,482194848,1175,1175,1175,1175,0
+20250326,174300,482194848,1175,1175,1175,1175,0
+20250326,174200,482194848,1175,1175,1175,1175,11083
+20250326,174100,482194848,1175,1175,1175,1175,0
+20250326,174000,482194848,1175,1175,1175,1175,0
+20250326,173900,482194848,1175,1175,1175,1175,0
+20250326,173800,482194848,1175,1175,1175,1175,0
+20250326,173700,482194848,1175,1175,1175,1175,0
+20250326,173600,482194848,1175,1175,1175,1175,0
+20250326,173500,482194848,1175,1175,1175,1175,0
+20250326,173400,482194848,1175,1175,1175,1175,0
+20250326,173300,482194848,1175,1175,1175,1175,0
+20250326,173200,482194848,1175,1175,1175,1175,0
+20250326,173100,482194848,1175,1175,1175,1175,0
+20250326,173000,482194848,1175,1175,1175,1175,0
+20250326,172900,482194848,1175,1175,1175,1175,0
+20250326,172800,482194848,1175,1175,1175,1175,0
+20250326,172700,482194848,1175,1175,1175,1175,0
+20250326,172600,482194848,1175,1175,1175,1175,0
+20250326,172500,482194848,1175,1175,1175,1175,0
+20250326,172400,482194848,1175,1175,1175,1175,0
+20250326,172300,482194848,1175,1175,1175,1175,0
+20250326,172200,482194848,1175,1175,1175,1175,0
+20250326,172100,482194848,1175,1175,1175,1175,0
+20250326,172000,482194848,1175,1175,1175,1175,0
+20250326,171900,482194848,1175,1175,1175,1175,0
+20250326,171800,482194848,1175,1175,1175,1175,0
+20250326,171700,482194848,1175,1175,1175,1175,0
+20250326,171600,482194848,1175,1175,1175,1175,0
+20250326,171500,482194848,1175,1175,1175,1175,0
+20250326,171400,482194848,1175,1175,1175,1175,0
+20250326,171300,482194848,1175,1175,1175,1175,0
+20250326,171200,482194848,1175,1175,1175,1175,11083
+20250326,171100,482194848,1175,1175,1175,1175,0
+20250326,171000,482194848,1175,1175,1175,1175,0
+20250326,170900,482194848,1175,1175,1175,1175,0
+20250326,170800,482194848,1175,1175,1175,1175,0
+20250326,170700,482194848,1175,1175,1175,1175,0
+20250326,170600,482194848,1175,1175,1175,1175,0
+20250326,170500,482194848,1175,1175,1175,1175,0
+20250326,170400,482194848,1175,1175,1175,1175,0
+20250326,170300,482194848,1175,1175,1175,1175,0
+20250326,170200,482194848,1175,1175,1175,1175,0
+20250326,170100,482194848,1175,1175,1175,1175,0
+20250326,170000,482194848,1175,1175,1175,1175,0
+20250326,165900,482194848,1175,1175,1175,1175,0
+20250326,165800,482194848,1175,1175,1175,1175,0
+20250326,165700,482194848,1175,1175,1175,1175,0
+20250326,165600,482194848,1175,1175,1175,1175,0
+20250326,165500,482194848,1175,1175,1175,1175,0
+20250326,165400,482194848,1175,1175,1175,1175,0
+20250326,165300,482194848,1175,1175,1175,1175,0
+20250326,165200,482194848,1175,1175,1175,1175,0
+20250326,165100,482194848,1175,1175,1175,1175,0
+20250326,165000,482194848,1175,1175,1175,1175,0
+20250326,164900,482194848,1175,1175,1175,1175,0
+20250326,164800,482194848,1175,1175,1175,1175,0
+20250326,164700,482194848,1175,1175,1175,1175,0
+20250326,164600,482194848,1175,1175,1175,1175,0
+20250326,164500,482194848,1175,1175,1175,1175,0
+20250326,164400,482194848,1175,1175,1175,1175,0
+20250326,164300,482194848,1175,1175,1175,1175,0
+20250326,164200,482194848,1175,1175,1175,1175,11083
+20250326,164100,482194848,1175,1175,1175,1175,0
+20250326,164000,482194848,1175,1175,1175,1175,0
+20250326,163900,482194848,1175,1175,1175,1175,0
+20250326,163800,482194848,1175,1175,1175,1175,0
+20250326,163700,482194848,1175,1175,1175,1175,0
+20250326,163600,482194848,1175,1175,1175,1175,0
+20250326,163500,482194848,1175,1175,1175,1175,0
+20250326,163400,482194848,1175,1175,1175,1175,0
+20250326,163300,482194848,1175,1175,1175,1175,0
+20250326,163200,482194848,1175,1175,1175,1175,0
+20250326,163100,482194848,1175,1175,1175,1175,0
+20250326,163000,482194848,1175,1175,1175,1175,0
+20250326,162900,482194848,1175,1175,1175,1175,0
+20250326,162800,482194848,1175,1175,1175,1175,0
+20250326,162700,482194848,1175,1175,1175,1175,0
+20250326,162600,482194848,1175,1175,1175,1175,0
+20250326,162500,482194848,1175,1175,1175,1175,0
+20250326,162400,482194848,1175,1175,1175,1175,0
+20250326,162300,482194848,1175,1175,1175,1175,0
+20250326,162200,482194848,1175,1175,1175,1175,0
+20250326,162100,482194848,1175,1175,1175,1175,0
+20250326,162000,482194848,1175,1175,1175,1175,0
+20250326,161900,482194848,1175,1175,1175,1175,0
+20250326,161800,482194848,1175,1175,1175,1175,0
+20250326,161700,482194848,1175,1175,1175,1175,0
+20250326,161600,482194848,1175,1175,1175,1175,0
+20250326,161500,482194848,1175,1175,1175,1175,0
+20250326,161400,482194848,1175,1175,1175,1175,0
+20250326,161300,482194848,1175,1175,1175,1175,0
+20250326,161200,482194848,1175,1175,1175,1175,11083
+20250326,161100,482194848,1175,1175,1175,1175,0
+20250326,161000,482194848,1175,1175,1175,1175,0
+20250326,160900,482194848,1175,1175,1175,1175,0
+20250326,160800,482194848,1175,1175,1175,1175,0
+20250326,160700,482194848,1175,1175,1175,1175,0
+20250326,160600,482194848,1175,1175,1175,1175,0
+20250326,160500,482194848,1175,1175,1175,1175,0
+20250326,160400,482194848,1175,1175,1175,1175,0
+20250326,160300,482194848,1175,1175,1175,1175,0
+20250326,160200,482194848,1175,1175,1175,1175,0
+20250326,160100,482194848,1175,1175,1175,1175,0
+20250326,160000,482194848,1175,1175,1175,1175,0
+20250326,155900,482194848,1175,1175,1175,1175,0
+20250326,155800,482194848,1175,1175,1175,1175,0
+20250326,155700,482194848,1175,1175,1175,1175,0
+20250326,155600,482194848,1175,1175,1175,1175,0
+20250326,155500,482194848,1175,1175,1175,1175,0
+20250326,155400,482194848,1175,1175,1175,1175,0
+20250326,155300,482194848,1175,1175,1175,1175,0
+20250326,155200,482194848,1175,1175,1175,1175,0
+20250326,155100,482194848,1175,1175,1175,1175,0
+20250326,155000,482194848,1175,1175,1175,1175,0
+20250326,154900,482194848,1175,1175,1175,1175,0
+20250326,154800,482194848,1175,1175,1175,1175,0
+20250326,154700,482194848,1175,1175,1175,1175,0
+20250326,154600,482194848,1175,1175,1175,1175,0
+20250326,154500,482194848,1175,1175,1175,1175,0
+20250326,154400,482194848,1175,1175,1175,1175,0
+20250326,154300,482194848,1175,1175,1175,1175,0
+20250326,154200,482194848,1175,1175,1175,1175,11083
+20250326,154100,482194848,1175,1175,1175,1175,0
+20250326,154000,482194848,1175,1175,1175,1175,0
+20250326,153900,482194848,1175,1175,1175,1175,0
+20250326,153800,482194848,1175,1175,1175,1175,0
+20250326,153700,482194848,1175,1175,1175,1175,0
+20250326,153600,482194848,1175,1175,1175,1175,0
+20250326,153500,482194848,1175,1175,1175,1175,0
+20250326,153400,482194848,1175,1175,1175,1175,0
+20250326,153300,482194848,1175,1175,1175,1175,0
+20250326,153200,482194848,1175,1175,1175,1175,0
+20250326,153100,482194848,1175,1175,1175,1175,0
+20250326,153000,482194848,1175,1175,1175,1175,11083
+20250326,152900,469172323,1173,1173,1173,1173,0
+20250326,152800,469172323,1173,1173,1173,1173,0
+20250326,152700,469172323,1173,1173,1173,1173,0
+20250326,152600,469172323,1173,1173,1173,1173,0
+20250326,152500,469172323,1173,1173,1173,1173,0
+20250326,152400,469172323,1173,1173,1173,1173,0
+20250326,152300,469172323,1173,1173,1173,1173,0
+20250326,152200,469172323,1173,1173,1173,1173,0
+20250326,152100,469172323,1173,1173,1173,1173,0
+20250326,152000,469172323,1173,1173,1173,1173,0
+20250326,151900,469172323,1173,1173,1173,1173,237
+20250326,151800,468894322,1169,1173,1173,1169,2173
+20250326,151700,466352461,1173,1173,1173,1173,45
+20250326,151600,466299676,1173,1173,1173,1173,242
+20250326,151500,466015810,1174,1172,1174,1169,167
+20250326,151400,465820572,1174,1174,1174,1174,52
+20250326,151300,465759524,1174,1172,1174,1170,862
+20250326,151200,464749188,1172,1170,1172,1170,18
+20250326,151100,464728126,1170,1170,1170,1170,900
+20250326,151000,463675126,1172,1172,1172,1172,0
+20250326,150900,463675126,1172,1172,1172,1172,10
+20250326,150800,463663406,1172,1172,1172,1172,1047
+20250326,150700,462436322,1172,1171,1172,1168,1156
+20250326,150600,461082765,1171,1170,1171,1170,1001
+20250326,150500,459911594,1170,1170,1170,1170,498
+20250326,150400,459328934,1170,1170,1170,1170,40
+20250326,150300,459282134,1168,1171,1171,1167,736
+20250326,150200,458423209,1171,1171,1171,1171,36
+20250326,150100,458381053,1171,1171,1171,1171,0
+20250326,150000,458381053,1171,1171,1171,1170,505
+20250326,145900,457790199,1171,1171,1171,1171,8
+20250326,145800,457780831,1172,1168,1172,1167,3990
+20250326,145700,453123699,1172,1172,1172,1168,4671
+20250326,145600,447663221,1172,1171,1172,1171,22
+20250326,145500,447637457,1171,1171,1171,1171,12
+20250326,145400,447623405,1171,1171,1171,1171,0
+20250326,145300,447623405,1171,1171,1171,1171,29
+20250326,145200,447589446,1171,1171,1171,1171,1
+20250326,145100,447588275,1172,1172,1172,1172,0
+20250326,145000,447588275,1172,1172,1172,1172,0
+20250326,144900,447588275,1172,1172,1172,1172,0
+20250326,144800,447588275,1172,1172,1172,1172,1
+20250326,144700,447587103,1170,1172,1172,1170,503
+20250326,144600,446998583,1171,1170,1171,1170,157
+20250326,144500,446814746,1171,1171,1171,1171,0
+20250326,144400,446814746,1171,1171,1171,1171,0
+20250326,144300,446814746,1171,1171,1171,1171,6
+20250326,144200,446807720,1171,1171,1171,1171,0
+20250326,144100,446807720,1171,1171,1171,1171,300
+20250326,144000,446456420,1171,1171,1171,1171,0
+20250326,143900,446456420,1171,1171,1171,1171,20
+20250326,143800,446433000,1171,1170,1171,1168,2667
+20250326,143700,443315924,1172,1172,1172,1172,0
+20250326,143600,443315924,1172,1172,1172,1172,0
+20250326,143500,443315924,1172,1172,1172,1172,1
+20250326,143400,443314752,1172,1172,1172,1172,5
+20250326,143300,443308892,1170,1170,1170,1170,18
+20250326,143200,443287832,1173,1173,1173,1173,0
+20250326,143100,443287832,1173,1173,1173,1173,0
+20250326,143000,443287832,1173,1173,1173,1173,0
+20250326,142900,443287832,1173,1173,1173,1173,0
+20250326,142800,443287832,1173,1173,1173,1173,0
+20250326,142700,443287832,1173,1173,1173,1173,0
+20250326,142600,443287832,1173,1173,1173,1173,0
+20250326,142500,443287832,1173,1173,1173,1173,0
+20250326,142400,443287832,1173,1173,1173,1173,0
+20250326,142300,443287832,1173,1173,1173,1173,0
+20250326,142200,443287832,1173,1173,1173,1173,0
+20250326,142100,443287832,1173,1173,1173,1173,0
+20250326,142000,443287832,1173,1173,1173,1173,0
+20250326,141900,443287832,1173,1173,1173,1173,0
+20250326,141800,443287832,1173,1173,1173,1173,0
+20250326,141700,443287832,1173,1173,1173,1173,0
+20250326,141600,443287832,1173,1173,1173,1173,0
+20250326,141500,443287832,1173,1173,1173,1173,0
+20250326,141400,443287832,1173,1173,1173,1173,0
+20250326,141300,443287832,1173,1173,1173,1173,0
+20250326,141200,443287832,1173,1173,1173,1173,0
+20250326,141100,443287832,1173,1173,1173,1173,38
+20250326,141000,443243258,1170,1170,1170,1170,541
+20250326,140900,442610288,1170,1170,1170,1170,1068
+20250326,140800,441360728,1174,1174,1174,1174,0
+20250326,140700,441360728,1174,1174,1174,1174,0
+20250326,140600,441360728,1174,1174,1174,1174,0
+20250326,140500,441360728,1174,1174,1174,1174,5
+20250326,140400,441354858,1168,1169,1169,1168,1100
+20250326,140300,440069473,1173,1173,1173,1173,0
+20250326,140200,440069473,1173,1171,1174,1169,1695
+20250326,140100,438084565,1174,1174,1174,1174,0
+20250326,140000,438084565,1174,1174,1174,1174,0
+20250326,135900,438084565,1174,1174,1174,1174,0
+20250326,135800,438084565,1174,1174,1174,1174,0
+20250326,135700,438084565,1174,1174,1174,1174,0
+20250326,135600,438084565,1174,1174,1174,1174,0
+20250326,135500,438084565,1174,1172,1174,1172,2489
+20250326,135400,435167455,1174,1174,1174,1174,0
+20250326,135300,435167455,1174,1174,1174,1174,0
+20250326,135200,435167455,1174,1175,1175,1167,1638
+20250326,135100,433253854,1175,1172,1175,1170,4274
+20250326,135000,428250581,1174,1174,1174,1174,10
+20250326,134900,428238841,1177,1177,1177,1177,0
+20250326,134800,428238841,1177,1177,1177,1177,0
+20250326,134700,428238841,1177,1176,1177,1176,2000
+20250326,134600,425885063,1176,1176,1176,1176,0
+20250326,134500,425885063,1176,1177,1177,1176,32
+20250326,134400,425847401,1177,1177,1177,1177,0
+20250326,134300,425847401,1177,1177,1177,1177,678
+20250326,134200,425049395,1177,1177,1177,1177,0
+20250326,134100,425049395,1177,1177,1177,1177,0
+20250326,134000,425049395,1177,1176,1177,1176,100
+20250326,133900,424931709,1172,1172,1172,1172,0
+20250326,133800,424931709,1172,1172,1172,1172,685
+20250326,133700,424128889,1176,1176,1176,1176,0
+20250326,133600,424128889,1176,1176,1176,1176,17
+20250326,133500,424108897,1172,1172,1172,1172,1206
+20250326,133400,422695465,1172,1172,1172,1172,1130
+20250326,133300,421371105,1172,1172,1172,1172,0
+20250326,133200,421371105,1172,1176,1176,1172,15
+20250326,133100,421353505,1172,1174,1175,1172,2247
+20250326,133000,418714885,1174,1174,1174,1174,100
+20250326,132900,418597485,1174,1174,1174,1174,0
+20250326,132800,418597485,1174,1175,1175,1174,14
+20250326,132700,418581048,1174,1174,1174,1174,40
+20250326,132600,418534088,1174,1174,1174,1174,27
+20250326,132500,418502390,1174,1174,1174,1174,0
+20250326,132400,418502390,1174,1174,1174,1174,0
+20250326,132300,418502390,1174,1174,1174,1174,0
+20250326,132200,418502390,1174,1174,1174,1174,0
+20250326,132100,418502390,1174,1174,1174,1174,1
+20250326,132000,418501216,1170,1170,1170,1170,2026
+20250326,131900,416130796,1175,1175,1175,1175,6
+20250326,131800,416123746,1170,1170,1170,1170,0
+20250326,131700,416123746,1170,1170,1170,1170,0
+20250326,131600,416123746,1170,1174,1174,1170,1000
+20250326,131500,414953365,1176,1176,1176,1176,0
+20250326,131400,414953365,1176,1176,1176,1176,0
+20250326,131300,414953365,1176,1176,1176,1176,0
+20250326,131200,414953365,1176,1176,1176,1176,0
+20250326,131100,414953365,1176,1176,1176,1176,45
+20250326,131000,414900445,1176,1176,1176,1176,0
+20250326,130900,414900445,1176,1176,1176,1176,3427
+20250326,130800,410870293,1175,1175,1175,1175,43
+20250326,130700,410819768,1174,1175,1175,1174,2
+20250326,130600,410817419,1176,1176,1176,1176,0
+20250326,130500,410817419,1176,1176,1176,1176,0
+20250326,130400,410817419,1176,1176,1176,1176,0
+20250326,130300,410817419,1176,1176,1176,1176,20
+20250326,130200,410793899,1176,1176,1176,1176,0
+20250326,130100,410793899,1176,1176,1176,1176,0
+20250326,130000,410793899,1176,1176,1176,1176,29
+20250326,125900,410759795,1176,1175,1176,1175,20
+20250326,125800,410736290,1175,1176,1176,1175,5
+20250326,125700,410730413,1177,1177,1177,1177,0
+20250326,125600,410730413,1177,1175,1177,1175,929
+20250326,125500,409638256,1173,1173,1173,1173,0
+20250326,125400,409638256,1173,1173,1173,1173,2303
+20250326,125300,406936837,1174,1174,1174,1174,0
+20250326,125200,406936837,1174,1173,1174,1173,249
+20250326,125100,406644663,1174,1174,1174,1174,0
+20250326,125000,406644663,1174,1174,1174,1174,0
+20250326,124900,406644663,1174,1174,1174,1174,0
+20250326,124800,406644663,1174,1174,1174,1174,0
+20250326,124700,406644663,1174,1168,1174,1168,211
+20250326,124600,406398209,1168,1175,1175,1168,32
+20250326,124500,406360646,1166,1166,1175,1166,332
+20250326,124400,405973462,1167,1167,1167,1167,1167
+20250326,124300,404611573,1175,1175,1175,1175,0
+20250326,124200,404611573,1175,1168,1175,1168,333
+20250326,124100,404222615,1169,1169,1169,1169,856
+20250326,124000,403221951,1168,1168,1168,1168,1026
+20250326,123900,402023583,1168,1168,1169,1168,1228
+20250326,123800,400589179,1170,1175,1175,1169,302
+20250326,123700,400234935,1168,1167,1168,1167,2244
+20250326,123600,397615635,1175,1168,1175,1168,2073
+20250326,123500,395194358,1168,1168,1168,1168,36
+20250326,123400,395152310,1176,1176,1176,1176,0
+20250326,123300,395152310,1176,1176,1176,1176,0
+20250326,123200,395152310,1176,1176,1176,1176,0
+20250326,123100,395152310,1176,1176,1176,1176,0
+20250326,123000,395152310,1176,1176,1176,1176,810
+20250326,122900,394199750,1176,1172,1176,1169,228
+20250326,122800,393933187,1176,1172,1176,1172,550
+20250326,122700,393288583,1176,1176,1176,1176,0
+20250326,122600,393288583,1176,1176,1176,1176,0
+20250326,122500,393288583,1176,1176,1176,1176,0
+20250326,122400,393288583,1176,1176,1177,1176,92
+20250326,122300,393180390,1176,1176,1176,1176,0
+20250326,122200,393180390,1176,1170,1176,1169,1492
+20250326,122100,391435808,1176,1175,1176,1170,4122
+20250326,122000,386610547,1177,1177,1177,1177,8
+20250326,121900,386601131,1177,1177,1177,1177,0
+20250326,121800,386601131,1177,1177,1177,1177,0
+20250326,121700,386601131,1177,1177,1177,1177,0
+20250326,121600,386601131,1177,1176,1177,1176,9
+20250326,121500,386590546,1177,1177,1177,1177,0
+20250326,121400,386590546,1177,1172,1177,1172,1812
+20250326,121300,384465082,1178,1178,1178,1178,0
+20250326,121200,384465082,1178,1178,1178,1178,0
+20250326,121100,384465082,1178,1172,1178,1172,103
+20250326,121000,384344360,1178,1178,1178,1178,2
+20250326,120900,384342004,1178,1178,1178,1178,0
+20250326,120800,384342004,1178,1178,1178,1178,2
+20250326,120700,384339648,1178,1176,1178,1176,107
+20250326,120600,384213710,1177,1177,1177,1177,1
+20250326,120500,384212533,1177,1174,1177,1173,333
+20250326,120400,383821705,1174,1174,1174,1174,0
+20250326,120300,383821705,1174,1174,1174,1174,3
+20250326,120200,383818183,1178,1178,1178,1178,0
+20250326,120100,383818183,1178,1178,1178,1178,1
+20250326,120000,383817005,1179,1176,1179,1174,137
+20250326,115900,383656147,1179,1179,1179,1176,203
+20250326,115800,383417410,1176,1176,1179,1176,704
+20250326,115700,382589503,1178,1178,1178,1178,204
+20250326,115600,382349191,1178,1179,1179,1178,400
+20250326,115500,381877989,1179,1179,1180,1179,10
+20250326,115400,381866197,1180,1180,1180,1180,2
+20250326,115300,381863837,1178,1178,1178,1178,100
+20250326,115200,381746037,1180,1180,1180,1180,1
+20250326,115100,381744857,1180,1178,1180,1178,802
+20250326,115000,380800094,1178,1178,1178,1178,0
+20250326,114900,380800094,1178,1178,1178,1178,1
+20250326,114800,380798916,1178,1176,1178,1176,144
+20250326,114700,380629568,1176,1175,1176,1173,201
+20250326,114600,380393790,1176,1176,1176,1176,0
+20250326,114500,380393790,1176,1176,1176,1176,0
+20250326,114400,380393790,1176,1176,1176,1176,0
+20250326,114300,380393790,1176,1176,1176,1176,1000
+20250326,114200,379217790,1176,1173,1176,1171,1688
+20250326,114100,377239560,1173,1177,1177,1173,271
+20250326,114000,376921665,1177,1177,1177,1177,0
+20250326,113900,376921665,1177,1177,1177,1177,0
+20250326,113800,376921665,1177,1177,1177,1177,0
+20250326,113700,376921665,1177,1177,1177,1177,0
+20250326,113600,376921665,1177,1177,1177,1177,0
+20250326,113500,376921665,1177,1177,1177,1177,1000
+20250326,113400,375744665,1178,1178,1178,1178,0
+20250326,113300,375744665,1178,1178,1178,1178,0
+20250326,113200,375744665,1178,1177,1178,1177,13
+20250326,113100,375729360,1177,1177,1177,1177,2
+20250326,113000,375727006,1177,1177,1177,1177,100
+20250326,112900,375609306,1177,1172,1177,1170,1224
+20250326,112800,374176256,1177,1172,1177,1172,836
+20250326,112700,373196459,1178,1178,1178,1178,0
+20250326,112600,373196459,1178,1179,1179,1173,3
+20250326,112500,373192929,1172,1181,1181,1172,3134
+20250326,112400,369514501,1175,1182,1182,1175,304
+20250326,112300,369157268,1182,1177,1182,1175,2885
+20250326,112200,365763380,1182,1177,1182,1177,404
+20250326,112100,365287867,1183,1183,1183,1183,0
+20250326,112000,365287867,1183,1183,1183,1183,627
+20250326,111900,364546126,1184,1179,1184,1177,4002
+20250326,111800,359833464,1185,1185,1185,1185,0
+20250326,111700,359833464,1185,1185,1185,1185,0
+20250326,111600,359833464,1185,1180,1185,1179,871
+20250326,111500,358805929,1185,1180,1185,1180,417
+20250326,111400,358313864,1186,1186,1186,1186,1
+20250326,111300,358312678,1187,1187,1187,1187,0
+20250326,111200,358312678,1187,1185,1187,1185,3001
+20250326,111100,354753606,1185,1184,1185,1184,1952
+20250326,111000,352440786,1185,1184,1185,1184,3392
+20250326,110900,348422353,1185,1184,1185,1184,981
+20250326,110800,347260664,1184,1184,1184,1184,855
+20250326,110700,346248344,1184,1184,1184,1184,0
+20250326,110600,346248344,1184,1184,1184,1184,0
+20250326,110500,346248344,1184,1184,1184,1184,0
+20250326,110400,346248344,1184,1183,1184,1183,30
+20250326,110300,346212849,1185,1185,1185,1184,94
+20250326,110200,346101541,1185,1183,1185,1183,738
+20250326,110100,345227784,1184,1183,1184,1183,2033
+20250326,110000,342822744,1184,1181,1184,1177,8097
+20250326,105900,333268919,1184,1184,1184,1181,2444
+20250326,105800,330382510,1184,1185,1185,1184,6
+20250326,105700,330375402,1181,1185,1185,1181,1657
+20250326,105600,328417304,1185,1186,1186,1181,925
+20250326,105500,327322732,1187,1183,1187,1181,8286
+20250326,105400,317504245,1181,1181,1181,1181,1102
+20250326,105300,316202783,1184,1184,1184,1184,0
+20250326,105200,316202783,1184,1184,1184,1184,39
+20250326,105100,316156607,1184,1184,1184,1184,1
+20250326,105000,316155423,1184,1183,1184,1183,1961
+20250326,104900,313835540,1183,1183,1183,1183,1
+20250326,104800,313834357,1182,1182,1182,1182,2962
+20250326,104700,310333273,1182,1182,1182,1182,1000
+20250326,104600,309151273,1182,1182,1182,1182,421
+20250326,104500,308653651,1185,1186,1186,1185,1596
+20250326,104400,306761791,1186,1182,1186,1181,2855
+20250326,104300,303379959,1182,1182,1182,1182,405
+20250326,104200,302901249,1182,1183,1183,1182,2386
+20250326,104100,300080713,1183,1184,1184,1183,420
+20250326,104000,299583436,1184,1182,1185,1177,4339
+20250326,103900,294450532,1182,1181,1183,1181,6262
+20250326,103800,287049697,1182,1182,1182,1182,82
+20250326,103700,286952773,1183,1182,1183,1182,2512
+20250326,103600,283981277,1183,1170,1183,1170,22741
+20250326,103500,257208837,1170,1170,1170,1170,0
+20250326,103400,257208837,1170,1169,1170,1167,1211
+20250326,103300,255793468,1169,1170,1170,1169,101
+20250326,103200,255675398,1170,1170,1170,1170,5
+20250326,103100,255669548,1170,1170,1170,1170,2
+20250326,103000,255667208,1170,1170,1170,1170,0
+20250326,102900,255667208,1170,1170,1170,1170,518
+20250326,102800,255061148,1170,1170,1170,1170,1
+20250326,102700,255059978,1164,1170,1170,1164,1231
+20250326,102600,253626522,1167,1167,1167,1167,0
+20250326,102500,253626522,1167,1167,1167,1167,169
+20250326,102400,253429299,1170,1170,1170,1170,0
+20250326,102300,253429299,1170,1170,1170,1170,0
+20250326,102200,253429299,1170,1171,1171,1170,4433
+20250326,102100,248242532,1172,1171,1172,1171,2974
+20250326,102000,244759958,1172,1172,1172,1172,2000
+20250326,101900,242415958,1172,1172,1172,1172,0
+20250326,101800,242415958,1172,1172,1172,1171,9
+20250326,101700,242405412,1172,1172,1173,1172,1799
+20250326,101600,240296775,1171,1165,1171,1165,18120
+20250326,101500,219181630,1168,1167,1168,1167,505
+20250326,101400,218592290,1166,1168,1168,1166,1032
+20250326,101300,217388914,1168,1168,1168,1168,105
+20250326,101200,217266274,1165,1165,1165,1165,0
+20250326,101100,217266274,1165,1168,1168,1165,174
+20250326,101000,217063539,1167,1166,1167,1166,189
+20250326,100900,216843076,1166,1166,1166,1166,100
+20250326,100800,216726476,1167,1168,1168,1167,2011
+20250326,100700,214377639,1168,1165,1168,1165,574
+20250326,100600,213708857,1166,1168,1168,1166,639
+20250326,100500,212963068,1163,1168,1168,1163,2886
+20250326,100400,209603646,1167,1165,1167,1165,2266
+20250326,100300,206963032,1165,1165,1165,1165,0
+20250326,100200,206963032,1165,1164,1165,1164,474
+20250326,100100,206411022,1164,1164,1164,1164,50
+20250326,100000,206352822,1164,1164,1164,1164,60
+20250326,095900,206282982,1169,1169,1169,1169,0
+20250326,095800,206282982,1169,1166,1169,1166,61
+20250326,095700,206211849,1167,1166,1167,1166,1245
+20250326,095600,204759179,1166,1166,1166,1166,0
+20250326,095500,204759179,1166,1166,1166,1166,5
+20250326,095400,204753349,1162,1162,1162,1162,0
+20250326,095300,204753349,1162,1162,1162,1162,94
+20250326,095200,204644121,1162,1163,1163,1162,620
+20250326,095100,203923661,1163,1163,1163,1163,295
+20250326,095000,203580576,1163,1164,1164,1163,3747
+20250326,094900,199219555,1164,1164,1164,1164,0
+20250326,094800,199219555,1164,1167,1167,1164,1350
+20250326,094700,197645712,1167,1167,1167,1167,245
+20250326,094600,197359797,1167,1167,1167,1167,3
+20250326,094500,197356296,1167,1166,1167,1166,292
+20250326,094400,197015819,1166,1166,1166,1164,1807
+20250326,094300,194908861,1166,1163,1166,1163,223
+20250326,094200,194649290,1161,1163,1163,1161,2818
+20250326,094100,191375528,1165,1165,1165,1165,0
+20250326,094000,191375528,1165,1165,1165,1162,1696
+20250326,093900,189401820,1167,1165,1167,1165,105
+20250326,093800,189279295,1167,1162,1167,1161,5571
+20250326,093700,182802368,1162,1162,1162,1162,4742
+20250326,093600,177292164,1162,1163,1163,1162,172
+20250326,093500,177092294,1163,1166,1166,1163,1439
+20250326,093400,175415221,1163,1163,1163,1163,313
+20250326,093300,175051202,1163,1163,1163,1162,2000
+20250326,093200,172726201,1162,1170,1170,1162,7607
+20250326,093100,163872497,1170,1166,1170,1166,1018
+20250326,093000,162681509,1170,1170,1170,1170,1179
+20250326,092900,161302079,1170,1170,1170,1170,151
+20250326,092800,161125409,1166,1167,1167,1166,5031
+20250326,092700,155254662,1166,1166,1166,1166,0
+20250326,092600,155254662,1166,1166,1166,1166,926
+20250326,092500,154174946,1170,1167,1170,1167,2015
+20250326,092400,151818596,1167,1167,1167,1167,228
+20250326,092300,151552520,1170,1174,1174,1166,5025
+20250326,092200,145673670,1166,1172,1172,1166,15943
+20250326,092100,127026173,1171,1171,1171,1171,760
+20250326,092000,126136213,1170,1170,1174,1170,1807
+20250326,091900,124018823,1170,1171,1171,1170,2343
+20250326,091800,121275227,1171,1176,1177,1171,2913
+20250326,091700,117855790,1176,1174,1176,1174,856
+20250326,091600,116850614,1174,1174,1175,1170,2634
+20250326,091500,113757824,1170,1173,1173,1170,4216
+20250326,091400,108820424,1174,1168,1174,1168,254
+20250326,091300,108523036,1173,1173,1173,1173,1
+20250326,091200,108521863,1168,1173,1174,1168,1124
+20250326,091100,107203015,1168,1168,1173,1168,5169
+20250326,091000,101151103,1168,1168,1168,1168,1
+20250326,090900,101149935,1173,1173,1173,1173,4974
+20250326,090800,95315433,1172,1168,1172,1166,11284
+20250326,090700,82144712,1173,1167,1173,1166,2866
+20250326,090600,78787167,1166,1171,1171,1166,729
+20250326,090500,77936984,1166,1171,1171,1166,365
+20250326,090400,77510519,1171,1173,1173,1166,8296
+20250326,090300,67811566,1172,1172,1180,1172,9651
+20250326,090200,56480041,1172,1180,1180,1170,17951
+20250326,090100,35360790,1180,1170,1180,1164,17507
+20250326,090000,14911291,1170,1159,1170,1158,12810

027580/min/candle-20250327.csv

@@ -0,0 +1,613 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191100,552043686,1162,1162,1162,1162,8089
+20250327,191000,552043686,1162,1162,1162,1162,0
+20250327,190900,552043686,1162,1162,1162,1162,0
+20250327,190800,552043686,1162,1162,1162,1162,0
+20250327,190700,552043686,1162,1162,1162,1162,0
+20250327,190600,552043686,1162,1162,1162,1162,0
+20250327,190500,552043686,1162,1162,1162,1162,0
+20250327,190400,552043686,1162,1162,1162,1162,0
+20250327,190300,552043686,1162,1162,1162,1162,0
+20250327,190200,552043686,1162,1162,1162,1162,0
+20250327,190100,552043686,1162,1162,1162,1162,0
+20250327,190000,552043686,1162,1162,1162,1162,0
+20250327,185900,552043686,1162,1162,1162,1162,0
+20250327,185800,552043686,1162,1162,1162,1162,0
+20250327,185700,552043686,1162,1162,1162,1162,0
+20250327,185600,552043686,1162,1162,1162,1162,0
+20250327,185500,552043686,1162,1162,1162,1162,0
+20250327,185400,552043686,1162,1162,1162,1162,0
+20250327,185300,552043686,1162,1162,1162,1162,0
+20250327,185200,552043686,1162,1162,1162,1162,0
+20250327,185100,552043686,1162,1162,1162,1162,0
+20250327,185000,552043686,1162,1162,1162,1162,0
+20250327,184900,552043686,1162,1162,1162,1162,0
+20250327,184800,552043686,1162,1162,1162,1162,0
+20250327,184700,552043686,1162,1162,1162,1162,0
+20250327,184600,552043686,1162,1162,1162,1162,0
+20250327,184500,552043686,1162,1162,1162,1162,0
+20250327,184400,552043686,1162,1162,1162,1162,0
+20250327,184300,552043686,1162,1162,1162,1162,0
+20250327,184200,552043686,1162,1162,1162,1162,0
+20250327,184100,552043686,1162,1162,1162,1162,8089
+20250327,184000,552043686,1162,1162,1162,1162,0
+20250327,183900,552043686,1162,1162,1162,1162,0
+20250327,183800,552043686,1162,1162,1162,1162,0
+20250327,183700,552043686,1162,1162,1162,1162,0
+20250327,183600,552043686,1162,1162,1162,1162,0
+20250327,183500,552043686,1162,1162,1162,1162,0
+20250327,183400,552043686,1162,1162,1162,1162,0
+20250327,183300,552043686,1162,1162,1162,1162,0
+20250327,183200,552043686,1162,1162,1162,1162,0
+20250327,183100,552043686,1162,1162,1162,1162,0
+20250327,183000,552043686,1162,1162,1162,1162,0
+20250327,182900,552043686,1162,1162,1162,1162,0
+20250327,182800,552043686,1162,1162,1162,1162,0
+20250327,182700,552043686,1162,1162,1162,1162,0
+20250327,182600,552043686,1162,1162,1162,1162,0
+20250327,182500,552043686,1162,1162,1162,1162,0
+20250327,182400,552043686,1162,1162,1162,1162,0
+20250327,182300,552043686,1162,1162,1162,1162,0
+20250327,182200,552043686,1162,1162,1162,1162,0
+20250327,182100,552043686,1162,1162,1162,1162,0
+20250327,182000,552043686,1162,1162,1162,1162,0
+20250327,181900,552043686,1162,1162,1162,1162,0
+20250327,181800,552043686,1162,1162,1162,1162,0
+20250327,181700,552043686,1162,1162,1162,1162,0
+20250327,181600,552043686,1162,1162,1162,1162,0
+20250327,181500,552043686,1162,1162,1162,1162,0
+20250327,181400,552043686,1162,1162,1162,1162,0
+20250327,181300,552043686,1162,1162,1162,1162,0
+20250327,181200,552043686,1162,1162,1162,1162,0
+20250327,181100,552043686,1162,1162,1162,1162,8089
+20250327,181000,552043686,1162,1162,1162,1162,0
+20250327,180900,552043686,1162,1162,1162,1162,0
+20250327,180800,552043686,1162,1162,1162,1162,0
+20250327,180700,552043686,1162,1162,1162,1162,0
+20250327,180600,552043686,1162,1162,1162,1162,0
+20250327,180500,552043686,1162,1162,1162,1162,0
+20250327,180400,552043686,1162,1162,1162,1162,0
+20250327,180300,552043686,1162,1162,1162,1162,0
+20250327,180200,552043686,1162,1162,1162,1162,0
+20250327,180100,552043686,1162,1162,1162,1162,0
+20250327,180000,552043686,1162,1162,1162,1162,0
+20250327,175900,552043686,1162,1162,1162,1162,0
+20250327,175800,552043686,1162,1162,1162,1162,0
+20250327,175700,552043686,1162,1162,1162,1162,0
+20250327,175600,552043686,1162,1162,1162,1162,0
+20250327,175500,552043686,1162,1162,1162,1162,0
+20250327,175400,552043686,1162,1162,1162,1162,0
+20250327,175300,552043686,1162,1162,1162,1162,0
+20250327,175200,552043686,1162,1162,1162,1162,0
+20250327,175100,552043686,1162,1162,1162,1162,0
+20250327,175000,552043686,1162,1162,1162,1162,0
+20250327,174900,552043686,1162,1162,1162,1162,0
+20250327,174800,552043686,1162,1162,1162,1162,0
+20250327,174700,552043686,1162,1162,1162,1162,0
+20250327,174600,552043686,1162,1162,1162,1162,0
+20250327,174500,552043686,1162,1162,1162,1162,0
+20250327,174400,552043686,1162,1162,1162,1162,0
+20250327,174300,552043686,1162,1162,1162,1162,0
+20250327,174200,552043686,1162,1162,1162,1162,0
+20250327,174100,552043686,1162,1162,1162,1162,8089
+20250327,174000,552043686,1162,1162,1162,1162,0
+20250327,173900,552043686,1162,1162,1162,1162,0
+20250327,173800,552043686,1162,1162,1162,1162,0
+20250327,173700,552043686,1162,1162,1162,1162,0
+20250327,173600,552043686,1162,1162,1162,1162,0
+20250327,173500,552043686,1162,1162,1162,1162,0
+20250327,173400,552043686,1162,1162,1162,1162,0
+20250327,173300,552043686,1162,1162,1162,1162,0
+20250327,173200,552043686,1162,1162,1162,1162,0
+20250327,173100,552043686,1162,1162,1162,1162,0
+20250327,173000,552043686,1162,1162,1162,1162,0
+20250327,172900,552043686,1162,1162,1162,1162,0
+20250327,172800,552043686,1162,1162,1162,1162,0
+20250327,172700,552043686,1162,1162,1162,1162,0
+20250327,172600,552043686,1162,1162,1162,1162,0
+20250327,172500,552043686,1162,1162,1162,1162,0
+20250327,172400,552043686,1162,1162,1162,1162,0
+20250327,172300,552043686,1162,1162,1162,1162,0
+20250327,172200,552043686,1162,1162,1162,1162,0
+20250327,172100,552043686,1162,1162,1162,1162,0
+20250327,172000,552043686,1162,1162,1162,1162,0
+20250327,171900,552043686,1162,1162,1162,1162,0
+20250327,171800,552043686,1162,1162,1162,1162,0
+20250327,171700,552043686,1162,1162,1162,1162,0
+20250327,171600,552043686,1162,1162,1162,1162,0
+20250327,171500,552043686,1162,1162,1162,1162,0
+20250327,171400,552043686,1162,1162,1162,1162,0
+20250327,171300,552043686,1162,1162,1162,1162,0
+20250327,171200,552043686,1162,1162,1162,1162,0
+20250327,171100,552043686,1162,1162,1162,1162,8089
+20250327,171000,552043686,1162,1162,1162,1162,0
+20250327,170900,552043686,1162,1162,1162,1162,0
+20250327,170800,552043686,1162,1162,1162,1162,0
+20250327,170700,552043686,1162,1162,1162,1162,0
+20250327,170600,552043686,1162,1162,1162,1162,0
+20250327,170500,552043686,1162,1162,1162,1162,0
+20250327,170400,552043686,1162,1162,1162,1162,0
+20250327,170300,552043686,1162,1162,1162,1162,0
+20250327,170200,552043686,1162,1162,1162,1162,0
+20250327,170100,552043686,1162,1162,1162,1162,0
+20250327,170000,552043686,1162,1162,1162,1162,0
+20250327,165900,552043686,1162,1162,1162,1162,0
+20250327,165800,552043686,1162,1162,1162,1162,0
+20250327,165700,552043686,1162,1162,1162,1162,0
+20250327,165600,552043686,1162,1162,1162,1162,0
+20250327,165500,552043686,1162,1162,1162,1162,0
+20250327,165400,552043686,1162,1162,1162,1162,0
+20250327,165300,552043686,1162,1162,1162,1162,0
+20250327,165200,552043686,1162,1162,1162,1162,0
+20250327,165100,552043686,1162,1162,1162,1162,0
+20250327,165000,552043686,1162,1162,1162,1162,0
+20250327,164900,552043686,1162,1162,1162,1162,0
+20250327,164800,552043686,1162,1162,1162,1162,0
+20250327,164700,552043686,1162,1162,1162,1162,0
+20250327,164600,552043686,1162,1162,1162,1162,0
+20250327,164500,552043686,1162,1162,1162,1162,0
+20250327,164400,552043686,1162,1162,1162,1162,0
+20250327,164300,552043686,1162,1162,1162,1162,0
+20250327,164200,552043686,1162,1162,1162,1162,0
+20250327,164100,552043686,1162,1162,1162,1162,8089
+20250327,164000,552043686,1162,1162,1162,1162,0
+20250327,163900,552043686,1162,1162,1162,1162,0
+20250327,163800,552043686,1162,1162,1162,1162,0
+20250327,163700,552043686,1162,1162,1162,1162,0
+20250327,163600,552043686,1162,1162,1162,1162,0
+20250327,163500,552043686,1162,1162,1162,1162,0
+20250327,163400,552043686,1162,1162,1162,1162,0
+20250327,163300,552043686,1162,1162,1162,1162,0
+20250327,163200,552043686,1162,1162,1162,1162,0
+20250327,163100,552043686,1162,1162,1162,1162,0
+20250327,163000,552043686,1162,1162,1162,1162,0
+20250327,162900,552043686,1162,1162,1162,1162,0
+20250327,162800,552043686,1162,1162,1162,1162,0
+20250327,162700,552043686,1162,1162,1162,1162,0
+20250327,162600,552043686,1162,1162,1162,1162,0
+20250327,162500,552043686,1162,1162,1162,1162,0
+20250327,162400,552043686,1162,1162,1162,1162,0
+20250327,162300,552043686,1162,1162,1162,1162,0
+20250327,162200,552043686,1162,1162,1162,1162,0
+20250327,162100,552043686,1162,1162,1162,1162,0
+20250327,162000,552043686,1162,1162,1162,1162,0
+20250327,161900,552043686,1162,1162,1162,1162,0
+20250327,161800,552043686,1162,1162,1162,1162,0
+20250327,161700,552043686,1162,1162,1162,1162,0
+20250327,161600,552043686,1162,1162,1162,1162,0
+20250327,161500,552043686,1162,1162,1162,1162,0
+20250327,161400,552043686,1162,1162,1162,1162,0
+20250327,161300,552043686,1162,1162,1162,1162,0
+20250327,161200,552043686,1162,1162,1162,1162,0
+20250327,161100,552043686,1162,1162,1162,1162,8089
+20250327,161000,552043686,1162,1162,1162,1162,0
+20250327,160900,552043686,1162,1162,1162,1162,0
+20250327,160800,552043686,1162,1162,1162,1162,0
+20250327,160700,552043686,1162,1162,1162,1162,0
+20250327,160600,552043686,1162,1162,1162,1162,0
+20250327,160500,552043686,1162,1162,1162,1162,0
+20250327,160400,552043686,1162,1162,1162,1162,0
+20250327,160300,552043686,1162,1162,1162,1162,0
+20250327,160200,552043686,1162,1162,1162,1162,0
+20250327,160100,552043686,1162,1162,1162,1162,0
+20250327,160000,552043686,1162,1162,1162,1162,0
+20250327,155900,552043686,1162,1162,1162,1162,0
+20250327,155800,552043686,1162,1162,1162,1162,0
+20250327,155700,552043686,1162,1162,1162,1162,0
+20250327,155600,552043686,1162,1162,1162,1162,0
+20250327,155500,552043686,1162,1162,1162,1162,0
+20250327,155400,552043686,1162,1162,1162,1162,0
+20250327,155300,552043686,1162,1162,1162,1162,0
+20250327,155200,552043686,1162,1162,1162,1162,0
+20250327,155100,552043686,1162,1162,1162,1162,0
+20250327,155000,552043686,1162,1162,1162,1162,0
+20250327,154900,552043686,1162,1162,1162,1162,0
+20250327,154800,552043686,1162,1162,1162,1162,0
+20250327,154700,552043686,1162,1162,1162,1162,0
+20250327,154600,552043686,1162,1162,1162,1162,0
+20250327,154500,552043686,1162,1162,1162,1162,0
+20250327,154400,552043686,1162,1162,1162,1162,0
+20250327,154300,552043686,1162,1162,1162,1162,0
+20250327,154200,552043686,1162,1162,1162,1162,0
+20250327,154100,552043686,1162,1162,1162,1162,8089
+20250327,154000,552043686,1162,1162,1162,1162,0
+20250327,153900,552043686,1162,1162,1162,1162,0
+20250327,153800,552043686,1162,1162,1162,1162,0
+20250327,153700,552043686,1162,1162,1162,1162,0
+20250327,153600,552043686,1162,1162,1162,1162,0
+20250327,153500,552043686,1162,1162,1162,1162,0
+20250327,153400,552043686,1162,1162,1162,1162,0
+20250327,153300,552043686,1162,1162,1162,1162,0
+20250327,153200,552043686,1162,1162,1162,1162,0
+20250327,153100,552043686,1162,1162,1162,1162,0
+20250327,153000,552043686,1162,1162,1162,1162,8089
+20250327,152900,542644268,1162,1162,1162,1162,0
+20250327,152800,542644268,1162,1162,1162,1162,0
+20250327,152700,542644268,1162,1162,1162,1162,0
+20250327,152600,542644268,1162,1162,1162,1162,0
+20250327,152500,542644268,1162,1162,1162,1162,0
+20250327,152400,542644268,1162,1162,1162,1162,0
+20250327,152300,542644268,1162,1162,1162,1162,0
+20250327,152200,542644268,1162,1162,1162,1162,0
+20250327,152100,542644268,1162,1162,1162,1162,0
+20250327,152000,542644268,1162,1162,1162,1162,0
+20250327,151900,542644268,1162,1162,1162,1161,743
+20250327,151800,541781418,1162,1162,1162,1161,1461
+20250327,151700,540084981,1162,1162,1162,1162,1
+20250327,151600,540083819,1161,1161,1161,1161,337
+20250327,151500,539692562,1161,1162,1162,1161,702
+20250327,151400,538877538,1161,1161,1161,1161,44
+20250327,151300,538826454,1163,1160,1163,1160,915
+20250327,151200,537762459,1160,1160,1163,1160,2174
+20250327,151100,535240616,1161,1161,1161,1161,3341
+20250327,151000,531361715,1162,1161,1162,1161,3236
+20250327,150900,527604714,1162,1162,1162,1162,241
+20250327,150800,527324672,1162,1162,1162,1162,1744
+20250327,150700,525298144,1163,1163,1163,1163,0
+20250327,150600,525298144,1163,1163,1163,1162,320
+20250327,150500,524926292,1162,1162,1162,1162,85
+20250327,150400,524827522,1163,1163,1163,1163,5
+20250327,150300,524821707,1163,1163,1163,1163,0
+20250327,150200,524821707,1163,1163,1163,1163,142
+20250327,150100,524656561,1163,1163,1163,1163,0
+20250327,150000,524656561,1163,1163,1163,1163,2
+20250327,145900,524654235,1162,1162,1162,1162,0
+20250327,145800,524654235,1162,1162,1162,1162,10
+20250327,145700,524642615,1163,1162,1163,1162,1127
+20250327,145600,523333036,1162,1162,1162,1162,324
+20250327,145500,522956548,1162,1162,1162,1162,0
+20250327,145400,522956548,1162,1162,1162,1162,1
+20250327,145300,522955386,1161,1161,1161,1161,0
+20250327,145200,522955386,1161,1161,1161,1161,1
+20250327,145100,522954225,1161,1161,1161,1161,241
+20250327,145000,522674424,1161,1162,1162,1161,2000
+20250327,144900,520352100,1161,1162,1162,1161,777
+20250327,144800,519449502,1163,1163,1163,1163,0
+20250327,144700,519449502,1163,1163,1163,1163,136
+20250327,144600,519291334,1164,1164,1164,1164,0
+20250327,144500,519291334,1164,1164,1164,1164,6
+20250327,144400,519284350,1163,1163,1163,1163,183
+20250327,144300,519071521,1163,1163,1163,1163,0
+20250327,144200,519071521,1163,1163,1163,1163,200
+20250327,144100,518838921,1162,1162,1162,1162,166
+20250327,144000,518646029,1162,1162,1162,1162,4
+20250327,143900,518641381,1162,1162,1162,1162,0
+20250327,143800,518641381,1162,1162,1162,1162,438
+20250327,143700,518132425,1162,1162,1162,1162,1484
+20250327,143600,516408017,1162,1162,1162,1162,2420
+20250327,143500,513595977,1164,1164,1164,1164,0
+20250327,143400,513595977,1164,1164,1164,1164,0
+20250327,143300,513595977,1164,1164,1164,1164,0
+20250327,143200,513595977,1164,1164,1164,1164,2
+20250327,143100,513593649,1162,1162,1162,1162,0
+20250327,143000,513593649,1162,1162,1163,1162,785
+20250327,142900,512681476,1163,1163,1163,1163,101
+20250327,142800,512564013,1163,1163,1163,1163,0
+20250327,142700,512564013,1163,1163,1163,1163,0
+20250327,142600,512564013,1163,1163,1163,1163,4388
+20250327,142500,507460769,1163,1163,1163,1163,0
+20250327,142400,507460769,1163,1164,1164,1163,1195
+20250327,142300,506070932,1164,1164,1164,1164,0
+20250327,142200,506070932,1164,1164,1164,1164,453
+20250327,142100,505543640,1163,1163,1163,1162,521
+20250327,142000,504938017,1162,1162,1162,1162,3118
+20250327,141900,501314901,1163,1163,1163,1163,0
+20250327,141800,501314901,1163,1166,1166,1162,529
+20250327,141700,500699999,1162,1162,1162,1162,309
+20250327,141600,500340941,1162,1162,1162,1162,500
+20250327,141500,499759941,1162,1162,1162,1162,300
+20250327,141400,499411341,1162,1162,1162,1162,0
+20250327,141300,499411341,1162,1162,1162,1162,1973
+20250327,141200,497118715,1163,1164,1166,1163,75
+20250327,141100,497031455,1165,1164,1165,1164,51
+20250327,141000,496972090,1162,1162,1166,1162,505
+20250327,140900,496385260,1166,1166,1166,1166,0
+20250327,140800,496385260,1166,1166,1166,1166,0
+20250327,140700,496385260,1166,1166,1166,1166,5
+20250327,140600,496379430,1162,1162,1162,1162,1
+20250327,140500,496378268,1167,1167,1167,1167,0
+20250327,140400,496378268,1167,1167,1167,1167,0
+20250327,140300,496378268,1167,1167,1167,1167,0
+20250327,140200,496378268,1167,1167,1167,1167,0
+20250327,140100,496378268,1167,1167,1167,1167,0
+20250327,140000,496378268,1167,1167,1167,1167,0
+20250327,135900,496378268,1167,1167,1167,1167,0
+20250327,135800,496378268,1167,1167,1167,1167,225
+20250327,135700,496115693,1162,1163,1167,1162,13819
+20250327,135600,480044141,1163,1163,1163,1163,0
+20250327,135500,480044141,1163,1163,1163,1163,0
+20250327,135400,480044141,1163,1163,1163,1163,856
+20250327,135300,479048613,1164,1164,1164,1164,2222
+20250327,135200,476462205,1164,1165,1165,1164,360
+20250327,135100,476043159,1164,1164,1164,1164,0
+20250327,135000,476043159,1164,1164,1164,1164,500
+20250327,134900,475461159,1164,1164,1164,1164,0
+20250327,134800,475461159,1164,1167,1167,1164,2998
+20250327,134700,471971475,1168,1168,1168,1168,0
+20250327,134600,471971475,1168,1168,1168,1168,0
+20250327,134500,471971475,1168,1168,1168,1168,16
+20250327,134400,471952787,1169,1169,1169,1169,925
+20250327,134300,470871462,1168,1168,1168,1168,288
+20250327,134200,470535078,1168,1168,1168,1168,208
+20250327,134100,470292134,1168,1168,1168,1168,0
+20250327,134000,470292134,1168,1168,1168,1168,0
+20250327,133900,470292134,1168,1168,1168,1168,0
+20250327,133800,470292134,1168,1168,1168,1168,0
+20250327,133700,470292134,1168,1168,1168,1168,1
+20250327,133600,470290966,1164,1167,1168,1164,3225
+20250327,133500,466528706,1167,1167,1167,1167,3
+20250327,133400,466525205,1167,1167,1167,1167,47
+20250327,133300,466470356,1166,1166,1166,1166,0
+20250327,133200,466470356,1166,1167,1167,1166,1303
+20250327,133100,464951056,1167,1168,1168,1167,287
+20250327,133000,464615841,1168,1168,1168,1168,714
+20250327,132900,463781889,1168,1168,1168,1168,55
+20250327,132800,463717649,1168,1168,1168,1168,1000
+20250327,132700,462549649,1168,1168,1169,1168,1010
+20250327,132600,461369169,1167,1167,1167,1167,4
+20250327,132500,461364501,1167,1167,1167,1167,0
+20250327,132400,461364501,1167,1167,1167,1167,0
+20250327,132300,461364501,1167,1167,1167,1167,20
+20250327,132200,461341161,1167,1167,1167,1167,20
+20250327,132100,461317821,1170,1170,1170,1170,59
+20250327,132000,461248791,1170,1170,1170,1170,50
+20250327,131900,461190291,1170,1169,1170,1169,5001
+20250327,131800,455339500,1170,1169,1170,1169,5000
+20250327,131700,449490389,1169,1169,1169,1169,10
+20250327,131600,449478699,1169,1169,1169,1169,0
+20250327,131500,449478699,1169,1169,1169,1169,2
+20250327,131400,449476361,1169,1169,1169,1169,0
+20250327,131300,449476361,1169,1163,1169,1163,31
+20250327,131200,449440302,1165,1165,1165,1165,0
+20250327,131100,449440302,1165,1165,1165,1165,1462
+20250327,131000,447737072,1163,1163,1163,1163,0
+20250327,130900,447737072,1163,1163,1163,1163,100
+20250327,130800,447620772,1163,1163,1163,1163,0
+20250327,130700,447620772,1163,1163,1163,1163,0
+20250327,130600,447620772,1163,1163,1163,1163,6840
+20250327,130500,439665852,1164,1164,1164,1164,0
+20250327,130400,439665852,1164,1164,1164,1164,1
+20250327,130300,439664688,1163,1164,1164,1163,4922
+20250327,130200,433939818,1164,1164,1164,1164,161
+20250327,130100,433752414,1164,1164,1164,1164,0
+20250327,130000,433752414,1164,1164,1164,1164,0
+20250327,125900,433752414,1164,1164,1164,1164,302
+20250327,125800,433400886,1164,1164,1164,1164,0
+20250327,125700,433400886,1164,1164,1164,1164,0
+20250327,125600,433400886,1164,1164,1164,1164,45
+20250327,125500,433348506,1165,1165,1165,1165,50
+20250327,125400,433290256,1165,1165,1165,1165,0
+20250327,125300,433290256,1165,1165,1165,1165,0
+20250327,125200,433290256,1165,1165,1165,1165,0
+20250327,125100,433290256,1165,1165,1165,1165,5
+20250327,125000,433284431,1163,1164,1164,1163,856
+20250327,124900,432288902,1165,1165,1165,1165,0
+20250327,124800,432288902,1165,1165,1165,1164,25
+20250327,124700,432259778,1164,1163,1164,1163,11
+20250327,124600,432246984,1165,1165,1165,1165,3669
+20250327,124500,427972599,1165,1168,1168,1165,6336
+20250327,124400,420586144,1163,1168,1168,1163,176
+20250327,124300,420380791,1168,1164,1168,1164,1008
+20250327,124200,419206887,1164,1164,1164,1164,0
+20250327,124100,419206887,1164,1164,1164,1164,77
+20250327,124000,419117259,1164,1164,1164,1164,0
+20250327,123900,419117259,1164,1163,1164,1163,771
+20250327,123800,418220500,1163,1163,1163,1163,0
+20250327,123700,418220500,1163,1163,1163,1163,0
+20250327,123600,418220500,1163,1164,1167,1163,6297
+20250327,123500,410875877,1167,1167,1167,1167,0
+20250327,123400,410875877,1167,1167,1167,1167,0
+20250327,123300,410875877,1167,1163,1167,1163,17
+20250327,123200,410856102,1163,1163,1163,1163,1
+20250327,123100,410854939,1167,1167,1167,1167,0
+20250327,123000,410854939,1167,1167,1167,1167,2
+20250327,122900,410852605,1163,1163,1163,1163,0
+20250327,122800,410852605,1163,1163,1163,1163,1
+20250327,122700,410851442,1164,1164,1164,1164,203
+20250327,122600,410615150,1167,1167,1167,1167,0
+20250327,122500,410615150,1167,1167,1167,1167,0
+20250327,122400,410615150,1167,1167,1167,1167,0
+20250327,122300,410615150,1167,1167,1167,1167,0
+20250327,122200,410615150,1167,1167,1167,1167,0
+20250327,122100,410615150,1167,1167,1167,1167,0
+20250327,122000,410615150,1167,1167,1167,1167,0
+20250327,121900,410615150,1167,1167,1167,1167,2
+20250327,121800,410612816,1164,1168,1168,1164,5
+20250327,121700,410606986,1166,1166,1166,1166,1
+20250327,121600,410605820,1163,1163,1163,1163,0
+20250327,121500,410605820,1163,1163,1163,1163,0
+20250327,121400,410605820,1163,1164,1164,1163,330
+20250327,121300,410221905,1167,1167,1167,1167,0
+20250327,121200,410221905,1167,1167,1167,1167,0
+20250327,121100,410221905,1167,1167,1167,1167,10
+20250327,121000,410210235,1167,1167,1167,1167,0
+20250327,120900,410210235,1167,1167,1167,1167,1
+20250327,120800,410209068,1165,1165,1165,1165,0
+20250327,120700,410209068,1165,1165,1165,1165,0
+20250327,120600,410209068,1165,1167,1167,1165,6
+20250327,120500,410202068,1164,1164,1164,1164,1
+20250327,120400,410200904,1163,1165,1165,1163,1099
+20250327,120300,408921420,1165,1166,1166,1165,525
+20250327,120200,408309640,1167,1167,1167,1167,1
+20250327,120100,408308473,1169,1167,1169,1167,44
+20250327,120000,408257039,1166,1166,1166,1166,0
+20250327,115900,408257039,1166,1166,1166,1166,0
+20250327,115800,408257039,1166,1166,1166,1166,105
+20250327,115700,408134609,1165,1165,1165,1165,0
+20250327,115600,408134609,1165,1165,1165,1165,0
+20250327,115500,408134609,1165,1166,1166,1165,108
+20250327,115400,408008689,1167,1167,1167,1167,0
+20250327,115300,408008689,1167,1167,1167,1167,50
+20250327,115200,407950339,1167,1167,1167,1167,1
+20250327,115100,407949172,1166,1166,1166,1166,125
+20250327,115000,407803422,1169,1169,1169,1169,0
+20250327,114900,407803422,1169,1169,1169,1169,4
+20250327,114800,407798746,1169,1169,1169,1169,0
+20250327,114700,407798746,1169,1169,1169,1169,0
+20250327,114600,407798746,1169,1165,1169,1165,1195
+20250327,114500,406406567,1165,1165,1165,1165,306
+20250327,114400,406050077,1165,1165,1165,1165,0
+20250327,114300,406050077,1165,1165,1165,1165,1
+20250327,114200,406048912,1169,1169,1169,1169,0
+20250327,114100,406048912,1169,1169,1169,1169,1
+20250327,114000,406047743,1165,1165,1165,1165,20
+20250327,113900,406024443,1165,1165,1165,1165,0
+20250327,113800,406024443,1165,1165,1165,1165,0
+20250327,113700,406024443,1165,1165,1165,1165,475
+20250327,113600,405471068,1165,1165,1165,1165,35
+20250327,113500,405430293,1165,1165,1165,1165,0
+20250327,113400,405430293,1165,1165,1165,1165,1
+20250327,113300,405429128,1166,1166,1166,1166,0
+20250327,113200,405429128,1166,1166,1166,1166,164
+20250327,113100,405237904,1169,1169,1169,1169,1
+20250327,113000,405236735,1169,1169,1169,1169,44
+20250327,112900,405185299,1169,1169,1169,1169,44
+20250327,112800,405133863,1169,1169,1169,1169,0
+20250327,112700,405133863,1169,1169,1169,1169,0
+20250327,112600,405133863,1169,1169,1169,1169,0
+20250327,112500,405133863,1169,1169,1169,1169,10
+20250327,112400,405122173,1169,1169,1169,1169,0
+20250327,112300,405122173,1169,1169,1169,1169,5
+20250327,112200,405116328,1165,1165,1165,1165,0
+20250327,112100,405116328,1165,1165,1165,1165,0
+20250327,112000,405116328,1165,1165,1165,1165,0
+20250327,111900,405116328,1165,1165,1165,1165,0
+20250327,111800,405116328,1165,1165,1165,1165,1
+20250327,111700,405115163,1169,1169,1169,1169,0
+20250327,111600,405115163,1169,1169,1169,1169,20
+20250327,111500,405091783,1169,1169,1169,1169,0
+20250327,111400,405091783,1169,1169,1169,1169,22
+20250327,111300,405066065,1168,1168,1168,1168,10
+20250327,111200,405054385,1168,1168,1168,1168,0
+20250327,111100,405054385,1168,1166,1168,1166,166
+20250327,111000,404860711,1164,1166,1166,1164,179
+20250327,110900,404652025,1166,1166,1166,1166,0
+20250327,110800,404652025,1166,1164,1166,1164,600
+20250327,110700,403953421,1164,1164,1164,1164,11
+20250327,110600,403940617,1161,1165,1165,1161,21969
+20250327,110500,378427028,1165,1165,1165,1165,0
+20250327,110400,378427028,1165,1165,1165,1165,0
+20250327,110300,378427028,1165,1165,1165,1165,0
+20250327,110200,378427028,1165,1165,1165,1165,0
+20250327,110100,378427028,1165,1165,1168,1165,1831
+20250327,110000,376293910,1168,1168,1168,1168,102
+20250327,105900,376174774,1168,1168,1168,1168,2
+20250327,105800,376172438,1168,1168,1168,1165,7
+20250327,105700,376164277,1166,1168,1168,1166,2309
+20250327,105600,373471959,1168,1168,1168,1168,25
+20250327,105500,373442759,1168,1168,1168,1167,2187
+20250327,105400,370890528,1168,1168,1168,1168,82
+20250327,105300,370794752,1168,1168,1168,1167,932
+20250327,105200,369706892,1168,1168,1168,1167,194
+20250327,105100,369480484,1168,1168,1168,1168,1
+20250327,105000,369479316,1168,1168,1168,1166,242
+20250327,104900,369197060,1168,1168,1168,1168,10
+20250327,104800,369185380,1168,1166,1168,1166,1011
+20250327,104700,368006532,1166,1168,1174,1166,5478
+20250327,104600,361611995,1169,1174,1174,1169,112
+20250327,104500,361481007,1174,1174,1174,1174,0
+20250327,104400,361481007,1174,1168,1174,1168,43
+20250327,104300,361430777,1168,1168,1168,1168,0
+20250327,104200,361430777,1168,1168,1168,1168,373
+20250327,104100,360995113,1168,1168,1168,1168,0
+20250327,104000,360995113,1168,1170,1170,1168,1890
+20250327,103900,358787001,1174,1174,1174,1174,0
+20250327,103800,358787001,1174,1174,1174,1174,3
+20250327,103700,358783479,1170,1170,1170,1170,0
+20250327,103600,358783479,1170,1171,1171,1170,42
+20250327,103500,358734338,1172,1172,1172,1172,0
+20250327,103400,358734338,1172,1172,1172,1172,501
+20250327,103300,358147166,1174,1174,1174,1173,520
+20250327,103200,357537187,1174,1174,1174,1174,1
+20250327,103100,357536013,1174,1174,1174,1174,8
+20250327,103000,357526621,1170,1170,1170,1170,0
+20250327,102900,357526621,1170,1170,1170,1170,20
+20250327,102800,357503221,1169,1170,1170,1168,7973
+20250327,102700,348182898,1169,1172,1172,1169,2700
+20250327,102600,345023647,1174,1174,1174,1174,0
+20250327,102500,345023647,1174,1174,1174,1174,0
+20250327,102400,345023647,1174,1174,1174,1174,0
+20250327,102300,345023647,1174,1174,1174,1174,10
+20250327,102200,345011907,1174,1174,1174,1174,1
+20250327,102100,345010733,1173,1176,1176,1173,43
+20250327,102000,344960172,1176,1176,1176,1176,2
+20250327,101900,344957820,1176,1176,1176,1176,1
+20250327,101800,344956644,1175,1172,1175,1172,123
+20250327,101700,344812483,1172,1172,1172,1172,0
+20250327,101600,344812483,1172,1172,1172,1172,0
+20250327,101500,344812483,1172,1172,1172,1170,1999
+20250327,101400,342473537,1172,1173,1173,1172,9
+20250327,101300,342462984,1170,1173,1173,1170,2339
+20250327,101200,339723417,1175,1175,1175,1175,0
+20250327,101100,339723417,1175,1175,1175,1175,0
+20250327,101000,339723417,1175,1175,1175,1175,105
+20250327,100900,339600042,1176,1176,1176,1171,6081
+20250327,100800,332464360,1177,1179,1179,1177,3
+20250327,100700,332460827,1179,1179,1179,1179,3
+20250327,100600,332457290,1179,1176,1179,1176,517
+20250327,100500,331849160,1176,1175,1176,1175,208
+20250327,100400,331604658,1175,1175,1175,1175,1
+20250327,100300,331603483,1174,1174,1174,1174,14
+20250327,100200,331587047,1174,1174,1174,1174,0
+20250327,100100,331587047,1174,1174,1174,1174,500
+20250327,100000,331000047,1175,1175,1175,1175,0
+20250327,095900,331000047,1175,1175,1175,1175,0
+20250327,095800,331000047,1175,1175,1175,1175,162
+20250327,095700,330809697,1176,1176,1176,1176,0
+20250327,095600,330809697,1176,1175,1176,1175,197
+20250327,095500,330578221,1175,1175,1175,1175,64
+20250327,095400,330503021,1175,1175,1175,1175,1
+20250327,095300,330501846,1176,1174,1176,1174,501
+20250327,095200,329913171,1175,1175,1175,1175,10
+20250327,095100,329901421,1173,1173,1173,1173,0
+20250327,095000,329901421,1173,1173,1173,1173,0
+20250327,094900,329901421,1173,1173,1173,1173,1
+20250327,094800,329900248,1176,1176,1176,1176,0
+20250327,094700,329900248,1176,1175,1176,1175,863
+20250327,094600,328886210,1175,1175,1175,1175,0
+20250327,094500,328886210,1175,1172,1175,1172,474
+20250327,094400,328330667,1172,1173,1175,1172,1050
+20250327,094300,327099058,1173,1175,1175,1173,321
+20250327,094200,326722247,1175,1175,1175,1175,0
+20250327,094100,326722247,1175,1174,1175,1174,191
+20250327,094000,326497922,1174,1174,1174,1174,0
+20250327,093900,326497922,1174,1174,1174,1174,102
+20250327,093800,326378174,1173,1173,1173,1173,44
+20250327,093700,326326562,1173,1173,1173,1173,5
+20250327,093600,326320697,1172,1172,1172,1172,32
+20250327,093500,326283193,1172,1171,1172,1171,1040
+20250327,093400,325065313,1171,1171,1171,1171,1
+20250327,093300,325064142,1172,1172,1172,1172,129
+20250327,093200,324912954,1172,1172,1173,1172,1420
+20250327,093100,323248707,1172,1174,1174,1172,1096
+20250327,093000,321962105,1172,1172,1172,1172,0
+20250327,092900,321962105,1172,1175,1175,1172,515
+20250327,092800,321358434,1176,1176,1176,1176,200
+20250327,092700,321123234,1176,1172,1176,1172,2
+20250327,092600,321120886,1172,1172,1172,1172,260
+20250327,092500,320816166,1171,1171,1171,1171,0
+20250327,092400,320816166,1171,1171,1171,1171,0
+20250327,092300,320816166,1171,1176,1176,1171,27
+20250327,092200,320784544,1170,1171,1171,1170,5168
+20250327,092100,314737276,1175,1175,1175,1171,1048
+20250327,092000,313505880,1175,1175,1175,1169,1056
+20250327,091900,312270902,1170,1175,1175,1170,502
+20250327,091800,311682543,1175,1176,1176,1175,52
+20250327,091700,311621442,1175,1181,1181,1175,430
+20250327,091600,311114537,1181,1174,1187,1174,1057
+20250327,091500,309867599,1174,1175,1177,1168,71
+20250327,091400,309784220,1175,1174,1175,1167,1992
+20250327,091300,307444462,1174,1167,1174,1167,8941
+20250327,091200,297007374,1167,1166,1167,1166,63
+20250327,091100,296933915,1166,1166,1166,1164,11376
+20250327,091000,283683178,1166,1166,1166,1166,600
+20250327,090900,282983578,1164,1172,1172,1164,1058
+20250327,090800,281751604,1172,1181,1181,1156,36586
+20250327,090700,239168466,1178,1173,1197,1169,87336
+20250327,090600,136040626,1175,1161,1208,1152,78789
+20250327,090500,43143338,1161,1169,1169,1160,6006
+20250327,090400,36173528,1162,1162,1169,1162,14
+20250327,090300,36157239,1169,1169,1169,1169,1
+20250327,090200,36156070,1170,1170,1170,1170,12
+20250327,090100,36142030,1160,1168,1168,1160,25207
+20250327,090000,6849619,1174,1174,1174,1173,630

027580/min/candle-20250328.csv

@@ -0,0 +1,614 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191200,473726166,1124,1124,1124,1124,13321
+20250328,191100,473726166,1124,1124,1124,1124,0
+20250328,191000,473726166,1124,1124,1124,1124,0
+20250328,190900,473726166,1124,1124,1124,1124,0
+20250328,190800,473726166,1124,1124,1124,1124,0
+20250328,190700,473726166,1124,1124,1124,1124,0
+20250328,190600,473726166,1124,1124,1124,1124,0
+20250328,190500,473726166,1124,1124,1124,1124,0
+20250328,190400,473726166,1124,1124,1124,1124,0
+20250328,190300,473726166,1124,1124,1124,1124,0
+20250328,190200,473726166,1124,1124,1124,1124,0
+20250328,190100,473726166,1124,1124,1124,1124,0
+20250328,190000,473726166,1124,1124,1124,1124,0
+20250328,185900,473726166,1124,1124,1124,1124,0
+20250328,185800,473726166,1124,1124,1124,1124,0
+20250328,185700,473726166,1124,1124,1124,1124,0
+20250328,185600,473726166,1124,1124,1124,1124,0
+20250328,185500,473726166,1124,1124,1124,1124,0
+20250328,185400,473726166,1124,1124,1124,1124,0
+20250328,185300,473726166,1124,1124,1124,1124,0
+20250328,185200,473726166,1124,1124,1124,1124,0
+20250328,185100,473726166,1124,1124,1124,1124,0
+20250328,185000,473726166,1124,1124,1124,1124,0
+20250328,184900,473726166,1124,1124,1124,1124,0
+20250328,184800,473726166,1124,1124,1124,1124,0
+20250328,184700,473726166,1124,1124,1124,1124,0
+20250328,184600,473726166,1124,1124,1124,1124,0
+20250328,184500,473726166,1124,1124,1124,1124,0
+20250328,184400,473726166,1124,1124,1124,1124,0
+20250328,184300,473726166,1124,1124,1124,1124,0
+20250328,184200,473726166,1124,1124,1124,1124,13321
+20250328,184100,473726166,1124,1124,1124,1124,0
+20250328,184000,473726166,1124,1124,1124,1124,0
+20250328,183900,473726166,1124,1124,1124,1124,0
+20250328,183800,473726166,1124,1124,1124,1124,0
+20250328,183700,473726166,1124,1124,1124,1124,0
+20250328,183600,473726166,1124,1124,1124,1124,0
+20250328,183500,473726166,1124,1124,1124,1124,0
+20250328,183400,473726166,1124,1124,1124,1124,0
+20250328,183300,473726166,1124,1124,1124,1124,0
+20250328,183200,473726166,1124,1124,1124,1124,0
+20250328,183100,473726166,1124,1124,1124,1124,0
+20250328,183000,473726166,1124,1124,1124,1124,0
+20250328,182900,473726166,1124,1124,1124,1124,0
+20250328,182800,473726166,1124,1124,1124,1124,0
+20250328,182700,473726166,1124,1124,1124,1124,0
+20250328,182600,473726166,1124,1124,1124,1124,0
+20250328,182500,473726166,1124,1124,1124,1124,0
+20250328,182400,473726166,1124,1124,1124,1124,0
+20250328,182300,473726166,1124,1124,1124,1124,0
+20250328,182200,473726166,1124,1124,1124,1124,0
+20250328,182100,473726166,1124,1124,1124,1124,0
+20250328,182000,473726166,1124,1124,1124,1124,0
+20250328,181900,473726166,1124,1124,1124,1124,0
+20250328,181800,473726166,1124,1124,1124,1124,0
+20250328,181700,473726166,1124,1124,1124,1124,0
+20250328,181600,473726166,1124,1124,1124,1124,0
+20250328,181500,473726166,1124,1124,1124,1124,0
+20250328,181400,473726166,1124,1124,1124,1124,0
+20250328,181300,473726166,1124,1124,1124,1124,0
+20250328,181200,473726166,1124,1124,1124,1124,13321
+20250328,181100,473726166,1124,1124,1124,1124,0
+20250328,181000,473726166,1124,1124,1124,1124,0
+20250328,180900,473726166,1124,1124,1124,1124,0
+20250328,180800,473726166,1124,1124,1124,1124,0
+20250328,180700,473726166,1124,1124,1124,1124,0
+20250328,180600,473726166,1124,1124,1124,1124,0
+20250328,180500,473726166,1124,1124,1124,1124,0
+20250328,180400,473726166,1124,1124,1124,1124,0
+20250328,180300,473726166,1124,1124,1124,1124,0
+20250328,180200,473726166,1124,1124,1124,1124,0
+20250328,180100,473726166,1124,1124,1124,1124,0
+20250328,180000,473726166,1124,1124,1124,1124,0
+20250328,175900,473726166,1124,1124,1124,1124,0
+20250328,175800,473726166,1124,1124,1124,1124,0
+20250328,175700,473726166,1124,1124,1124,1124,0
+20250328,175600,473726166,1124,1124,1124,1124,0
+20250328,175500,473726166,1124,1124,1124,1124,0
+20250328,175400,473726166,1124,1124,1124,1124,0
+20250328,175300,473726166,1124,1124,1124,1124,0
+20250328,175200,473726166,1124,1124,1124,1124,0
+20250328,175100,473726166,1124,1124,1124,1124,0
+20250328,175000,473726166,1124,1124,1124,1124,0
+20250328,174900,473726166,1124,1124,1124,1124,0
+20250328,174800,473726166,1124,1124,1124,1124,0
+20250328,174700,473726166,1124,1124,1124,1124,0
+20250328,174600,473726166,1124,1124,1124,1124,0
+20250328,174500,473726166,1124,1124,1124,1124,0
+20250328,174400,473726166,1124,1124,1124,1124,0
+20250328,174300,473726166,1124,1124,1124,1124,0
+20250328,174200,473726166,1124,1124,1124,1124,13321
+20250328,174100,473726166,1124,1124,1124,1124,0
+20250328,174000,473726166,1124,1124,1124,1124,0
+20250328,173900,473726166,1124,1124,1124,1124,0
+20250328,173800,473726166,1124,1124,1124,1124,0
+20250328,173700,473726166,1124,1124,1124,1124,0
+20250328,173600,473726166,1124,1124,1124,1124,0
+20250328,173500,473726166,1124,1124,1124,1124,0
+20250328,173400,473726166,1124,1124,1124,1124,0
+20250328,173300,473726166,1124,1124,1124,1124,0
+20250328,173200,473726166,1124,1124,1124,1124,0
+20250328,173100,473726166,1124,1124,1124,1124,0
+20250328,173000,473726166,1124,1124,1124,1124,0
+20250328,172900,473726166,1124,1124,1124,1124,0
+20250328,172800,473726166,1124,1124,1124,1124,0
+20250328,172700,473726166,1124,1124,1124,1124,0
+20250328,172600,473726166,1124,1124,1124,1124,0
+20250328,172500,473726166,1124,1124,1124,1124,0
+20250328,172400,473726166,1124,1124,1124,1124,0
+20250328,172300,473726166,1124,1124,1124,1124,0
+20250328,172200,473726166,1124,1124,1124,1124,0
+20250328,172100,473726166,1124,1124,1124,1124,0
+20250328,172000,473726166,1124,1124,1124,1124,0
+20250328,171900,473726166,1124,1124,1124,1124,0
+20250328,171800,473726166,1124,1124,1124,1124,0
+20250328,171700,473726166,1124,1124,1124,1124,0
+20250328,171600,473726166,1124,1124,1124,1124,0
+20250328,171500,473726166,1124,1124,1124,1124,0
+20250328,171400,473726166,1124,1124,1124,1124,0
+20250328,171300,473726166,1124,1124,1124,1124,0
+20250328,171200,473726166,1124,1124,1124,1124,13321
+20250328,171100,473726166,1124,1124,1124,1124,0
+20250328,171000,473726166,1124,1124,1124,1124,0
+20250328,170900,473726166,1124,1124,1124,1124,0
+20250328,170800,473726166,1124,1124,1124,1124,0
+20250328,170700,473726166,1124,1124,1124,1124,0
+20250328,170600,473726166,1124,1124,1124,1124,0
+20250328,170500,473726166,1124,1124,1124,1124,0
+20250328,170400,473726166,1124,1124,1124,1124,0
+20250328,170300,473726166,1124,1124,1124,1124,0
+20250328,170200,473726166,1124,1124,1124,1124,0
+20250328,170100,473726166,1124,1124,1124,1124,0
+20250328,170000,473726166,1124,1124,1124,1124,0
+20250328,165900,473726166,1124,1124,1124,1124,0
+20250328,165800,473726166,1124,1124,1124,1124,0
+20250328,165700,473726166,1124,1124,1124,1124,0
+20250328,165600,473726166,1124,1124,1124,1124,0
+20250328,165500,473726166,1124,1124,1124,1124,0
+20250328,165400,473726166,1124,1124,1124,1124,0
+20250328,165300,473726166,1124,1124,1124,1124,0
+20250328,165200,473726166,1124,1124,1124,1124,0
+20250328,165100,473726166,1124,1124,1124,1124,0
+20250328,165000,473726166,1124,1124,1124,1124,0
+20250328,164900,473726166,1124,1124,1124,1124,0
+20250328,164800,473726166,1124,1124,1124,1124,0
+20250328,164700,473726166,1124,1124,1124,1124,0
+20250328,164600,473726166,1124,1124,1124,1124,0
+20250328,164500,473726166,1124,1124,1124,1124,0
+20250328,164400,473726166,1124,1124,1124,1124,0
+20250328,164300,473726166,1124,1124,1124,1124,0
+20250328,164200,473726166,1124,1124,1124,1124,13321
+20250328,164100,473726166,1124,1124,1124,1124,0
+20250328,164000,473726166,1124,1124,1124,1124,0
+20250328,163900,473726166,1124,1124,1124,1124,0
+20250328,163800,473726166,1124,1124,1124,1124,0
+20250328,163700,473726166,1124,1124,1124,1124,0
+20250328,163600,473726166,1124,1124,1124,1124,0
+20250328,163500,473726166,1124,1124,1124,1124,0
+20250328,163400,473726166,1124,1124,1124,1124,0
+20250328,163300,473726166,1124,1124,1124,1124,0
+20250328,163200,473726166,1124,1124,1124,1124,0
+20250328,163100,473726166,1124,1124,1124,1124,0
+20250328,163000,473726166,1124,1124,1124,1124,0
+20250328,162900,473726166,1124,1124,1124,1124,0
+20250328,162800,473726166,1124,1124,1124,1124,0
+20250328,162700,473726166,1124,1124,1124,1124,0
+20250328,162600,473726166,1124,1124,1124,1124,0
+20250328,162500,473726166,1124,1124,1124,1124,0
+20250328,162400,473726166,1124,1124,1124,1124,0
+20250328,162300,473726166,1124,1124,1124,1124,0
+20250328,162200,473726166,1124,1124,1124,1124,0
+20250328,162100,473726166,1124,1124,1124,1124,0
+20250328,162000,473726166,1124,1124,1124,1124,0
+20250328,161900,473726166,1124,1124,1124,1124,0
+20250328,161800,473726166,1124,1124,1124,1124,0
+20250328,161700,473726166,1124,1124,1124,1124,0
+20250328,161600,473726166,1124,1124,1124,1124,0
+20250328,161500,473726166,1124,1124,1124,1124,0
+20250328,161400,473726166,1124,1124,1124,1124,0
+20250328,161300,473726166,1124,1124,1124,1124,0
+20250328,161200,473726166,1124,1124,1124,1124,13321
+20250328,161100,473726166,1124,1124,1124,1124,0
+20250328,161000,473726166,1124,1124,1124,1124,0
+20250328,160900,473726166,1124,1124,1124,1124,0
+20250328,160800,473726166,1124,1124,1124,1124,0
+20250328,160700,473726166,1124,1124,1124,1124,0
+20250328,160600,473726166,1124,1124,1124,1124,0
+20250328,160500,473726166,1124,1124,1124,1124,0
+20250328,160400,473726166,1124,1124,1124,1124,0
+20250328,160300,473726166,1124,1124,1124,1124,0
+20250328,160200,473726166,1124,1124,1124,1124,0
+20250328,160100,473726166,1124,1124,1124,1124,0
+20250328,160000,473726166,1124,1124,1124,1124,0
+20250328,155900,473726166,1124,1124,1124,1124,0
+20250328,155800,473726166,1124,1124,1124,1124,0
+20250328,155700,473726166,1124,1124,1124,1124,0
+20250328,155600,473726166,1124,1124,1124,1124,0
+20250328,155500,473726166,1124,1124,1124,1124,0
+20250328,155400,473726166,1124,1124,1124,1124,0
+20250328,155300,473726166,1124,1124,1124,1124,0
+20250328,155200,473726166,1124,1124,1124,1124,0
+20250328,155100,473726166,1124,1124,1124,1124,0
+20250328,155000,473726166,1124,1124,1124,1124,0
+20250328,154900,473726166,1124,1124,1124,1124,0
+20250328,154800,473726166,1124,1124,1124,1124,0
+20250328,154700,473726166,1124,1124,1124,1124,0
+20250328,154600,473726166,1124,1124,1124,1124,0
+20250328,154500,473726166,1124,1124,1124,1124,0
+20250328,154400,473726166,1124,1124,1124,1124,0
+20250328,154300,473726166,1124,1124,1124,1124,0
+20250328,154200,473726166,1124,1124,1124,1124,13321
+20250328,154100,473726166,1124,1124,1124,1124,0
+20250328,154000,473726166,1124,1124,1124,1124,0
+20250328,153900,473726166,1124,1124,1124,1124,0
+20250328,153800,473726166,1124,1124,1124,1124,0
+20250328,153700,473726166,1124,1124,1124,1124,0
+20250328,153600,473726166,1124,1124,1124,1124,0
+20250328,153500,473726166,1124,1124,1124,1124,0
+20250328,153400,473726166,1124,1124,1124,1124,0
+20250328,153300,473726166,1124,1124,1124,1124,0
+20250328,153200,473726166,1124,1124,1124,1124,0
+20250328,153100,473726166,1124,1124,1124,1124,0
+20250328,153000,473726166,1124,1124,1124,1124,13321
+20250328,152900,458753362,1124,1124,1124,1124,0
+20250328,152800,458753362,1124,1124,1124,1124,0
+20250328,152700,458753362,1124,1124,1124,1124,0
+20250328,152600,458753362,1124,1124,1124,1124,0
+20250328,152500,458753362,1124,1124,1124,1124,0
+20250328,152400,458753362,1124,1124,1124,1124,0
+20250328,152300,458753362,1124,1124,1124,1124,0
+20250328,152200,458753362,1124,1124,1124,1124,0
+20250328,152100,458753362,1124,1124,1124,1124,0
+20250328,152000,458753362,1124,1124,1124,1124,0
+20250328,151900,458753362,1124,1125,1125,1124,4446
+20250328,151800,453752371,1125,1125,1126,1125,717
+20250328,151700,452945245,1125,1127,1127,1125,2586
+20250328,151600,450035899,1128,1128,1128,1127,225
+20250328,151500,449782102,1128,1128,1128,1126,4274
+20250328,151400,444967090,1128,1128,1128,1128,1882
+20250328,151300,442844194,1128,1128,1128,1128,0
+20250328,151200,442844194,1128,1128,1128,1128,0
+20250328,151100,442844194,1128,1128,1128,1128,13
+20250328,151000,442829530,1128,1128,1128,1128,253
+20250328,150900,442544146,1126,1127,1127,1126,900
+20250328,150800,441530621,1127,1126,1127,1126,2364
+20250328,150700,438868756,1126,1128,1128,1126,1737
+20250328,150600,436910694,1128,1127,1128,1127,300
+20250328,150500,436572303,1126,1126,1126,1126,3167
+20250328,150400,433006261,1126,1126,1126,1126,50
+20250328,150300,432949961,1129,1127,1129,1127,12
+20250328,150200,432936433,1127,1123,1127,1123,1445
+20250328,150100,431313678,1125,1124,1125,1124,12
+20250328,150000,431300180,1124,1124,1124,1124,700
+20250328,145900,430513380,1127,1127,1127,1127,0
+20250328,145800,430513380,1127,1127,1127,1127,2
+20250328,145700,430511126,1125,1123,1125,1123,2498
+20250328,145600,427705832,1125,1125,1125,1125,5
+20250328,145500,427700207,1123,1123,1123,1123,0
+20250328,145400,427700207,1123,1123,1123,1123,64
+20250328,145300,427628335,1123,1123,1123,1123,200
+20250328,145200,427403735,1125,1125,1125,1125,0
+20250328,145100,427403735,1125,1125,1125,1125,0
+20250328,145000,427403735,1125,1123,1125,1122,3048
+20250328,144900,423979689,1127,1127,1127,1127,118
+20250328,144800,423846703,1127,1127,1127,1127,0
+20250328,144700,423846703,1127,1127,1127,1127,0
+20250328,144600,423846703,1127,1127,1127,1127,305
+20250328,144500,423502968,1127,1127,1127,1127,502
+20250328,144400,422937214,1127,1127,1127,1127,0
+20250328,144300,422937214,1127,1127,1127,1127,0
+20250328,144200,422937214,1127,1127,1127,1127,81
+20250328,144100,422845927,1127,1127,1127,1127,0
+20250328,144000,422845927,1127,1127,1127,1127,598
+20250328,143900,422171981,1127,1127,1127,1127,0
+20250328,143800,422171981,1127,1127,1127,1127,0
+20250328,143700,422171981,1127,1127,1127,1127,0
+20250328,143600,422171981,1127,1122,1127,1121,1874
+20250328,143500,420070937,1122,1123,1123,1122,8120
+20250328,143400,410959154,1123,1123,1123,1123,357
+20250328,143300,410558243,1123,1123,1123,1123,131
+20250328,143200,410411130,1122,1122,1122,1122,0
+20250328,143100,410411130,1122,1123,1123,1122,7457
+20250328,143000,402037615,1123,1124,1125,1123,7317
+20250328,142900,393818915,1124,1126,1126,1124,2483
+20250328,142800,391025863,1127,1127,1127,1127,0
+20250328,142700,391025863,1127,1127,1127,1127,93
+20250328,142600,390921052,1127,1127,1127,1127,150
+20250328,142500,390752002,1125,1127,1127,1125,351
+20250328,142400,390356527,1128,1128,1128,1128,0
+20250328,142300,390356527,1128,1128,1128,1128,1
+20250328,142200,390355399,1123,1123,1123,1123,0
+20250328,142100,390355399,1123,1123,1123,1123,10014
+20250328,142000,379109677,1124,1125,1125,1124,4740
+20250328,141900,373779537,1127,1127,1127,1127,100
+20250328,141800,373666837,1126,1126,1126,1126,0
+20250328,141700,373666837,1126,1126,1126,1126,0
+20250328,141600,373666837,1126,1126,1126,1126,100
+20250328,141500,373554237,1125,1125,1125,1125,127
+20250328,141400,373411362,1125,1126,1126,1125,7310
+20250328,141300,365186412,1126,1126,1126,1126,1
+20250328,141200,365185286,1126,1126,1126,1126,100
+20250328,141100,365072686,1125,1127,1127,1125,10000
+20250328,141000,353816719,1127,1127,1127,1127,1
+20250328,140900,353815592,1127,1127,1127,1127,1
+20250328,140800,353814465,1127,1127,1127,1127,150
+20250328,140700,353645415,1127,1127,1127,1127,0
+20250328,140600,353645415,1127,1127,1127,1127,0
+20250328,140500,353645415,1127,1127,1127,1127,0
+20250328,140400,353645415,1127,1130,1130,1127,914
+20250328,140300,352615307,1130,1129,1130,1129,400
+20250328,140200,352163352,1127,1127,1127,1127,0
+20250328,140100,352163352,1127,1127,1127,1127,5000
+20250328,140000,346528352,1127,1127,1127,1127,0
+20250328,135900,346528352,1127,1128,1128,1127,5000
+20250328,135800,340892352,1130,1130,1130,1130,0
+20250328,135700,340892352,1130,1130,1130,1130,0
+20250328,135600,340892352,1130,1130,1130,1130,400
+20250328,135500,340440352,1127,1127,1127,1127,1981
+20250328,135400,338207765,1128,1129,1129,1128,2822
+20250328,135300,335023363,1130,1130,1130,1130,14356
+20250328,135200,318801083,1130,1131,1131,1130,927
+20250328,135100,317753394,1131,1131,1131,1131,237
+20250328,135000,317485347,1131,1131,1131,1131,614
+20250328,134900,316790913,1131,1130,1131,1130,95
+20250328,134800,316683543,1131,1131,1131,1131,0
+20250328,134700,316683543,1131,1131,1131,1131,3000
+20250328,134600,313290543,1131,1131,1131,1131,50
+20250328,134500,313233993,1131,1131,1132,1131,3388
+20250328,134400,309401165,1131,1131,1135,1131,136
+20250328,134300,309247289,1131,1131,1131,1131,360
+20250328,134200,308840129,1132,1132,1132,1132,149
+20250328,134100,308671461,1131,1131,1131,1131,7
+20250328,134000,308663544,1131,1131,1131,1131,5
+20250328,133900,308657889,1132,1132,1132,1131,188
+20250328,133800,308445083,1135,1135,1135,1135,46
+20250328,133700,308392873,1135,1135,1135,1135,0
+20250328,133600,308392873,1135,1135,1135,1135,0
+20250328,133500,308392873,1135,1135,1135,1135,360
+20250328,133400,307984273,1131,1131,1131,1131,0
+20250328,133300,307984273,1131,1132,1132,1131,1000
+20250328,133200,306853204,1132,1132,1132,1132,280
+20250328,133100,306536244,1132,1132,1132,1132,735
+20250328,133000,305704224,1136,1135,1136,1135,365
+20250328,132900,305289685,1133,1133,1133,1133,0
+20250328,132800,305289685,1133,1133,1133,1133,0
+20250328,132700,305289685,1133,1133,1133,1133,0
+20250328,132600,305289685,1133,1134,1134,1133,2
+20250328,132500,305287418,1132,1132,1132,1132,0
+20250328,132400,305287418,1132,1132,1132,1132,0
+20250328,132300,305287418,1132,1132,1132,1132,0
+20250328,132200,305287418,1132,1132,1132,1132,0
+20250328,132100,305287418,1132,1132,1132,1132,0
+20250328,132000,305287418,1132,1132,1132,1132,0
+20250328,131900,305287418,1132,1132,1132,1132,1020
+20250328,131800,304132778,1133,1133,1133,1133,20
+20250328,131700,304110118,1136,1136,1136,1136,0
+20250328,131600,304110118,1136,1136,1136,1136,0
+20250328,131500,304110118,1136,1136,1136,1136,0
+20250328,131400,304110118,1136,1136,1136,1136,23
+20250328,131300,304083990,1136,1136,1136,1136,8
+20250328,131200,304074902,1136,1136,1136,1136,0
+20250328,131100,304074902,1136,1136,1136,1136,10
+20250328,131000,304063542,1136,1136,1136,1136,104
+20250328,130900,303945398,1136,1136,1136,1136,0
+20250328,130800,303945398,1136,1136,1136,1136,1000
+20250328,130700,302809398,1136,1136,1136,1136,3
+20250328,130600,302805990,1130,1130,1130,1130,0
+20250328,130500,302805990,1130,1130,1130,1130,0
+20250328,130400,302805990,1130,1130,1130,1130,0
+20250328,130300,302805990,1130,1130,1130,1130,0
+20250328,130200,302805990,1130,1130,1130,1130,0
+20250328,130100,302805990,1130,1131,1131,1130,390
+20250328,130000,302365226,1130,1131,1131,1130,3200
+20250328,125900,298749176,1130,1130,1130,1130,0
+20250328,125800,298749176,1130,1130,1130,1130,0
+20250328,125700,298749176,1130,1130,1130,1130,0
+20250328,125600,298749176,1130,1132,1132,1130,8000
+20250328,125500,289703726,1131,1137,1137,1131,802
+20250328,125400,288795855,1137,1137,1137,1137,0
+20250328,125300,288795855,1137,1135,1137,1135,7
+20250328,125200,288787902,1133,1133,1133,1133,0
+20250328,125100,288787902,1133,1133,1133,1133,68
+20250328,125000,288710858,1137,1137,1137,1137,0
+20250328,124900,288710858,1137,1134,1137,1131,8070
+20250328,124800,279567848,1135,1135,1135,1135,0
+20250328,124700,279567848,1135,1135,1135,1135,0
+20250328,124600,279567848,1135,1135,1135,1135,1
+20250328,124500,279566713,1136,1136,1136,1136,1
+20250328,124400,279565577,1133,1133,1133,1133,0
+20250328,124300,279565577,1133,1133,1133,1133,0
+20250328,124200,279565577,1133,1134,1134,1133,1370
+20250328,124100,278013326,1134,1134,1134,1134,0
+20250328,124000,278013326,1134,1134,1134,1134,0
+20250328,123900,278013326,1134,1135,1135,1133,13148
+20250328,123800,263099491,1135,1135,1135,1135,176
+20250328,123700,262899731,1135,1136,1136,1135,2270
+20250328,123600,260323201,1136,1136,1136,1136,50
+20250328,123500,260266401,1136,1136,1136,1136,1200
+20250328,123400,258903201,1141,1141,1141,1141,0
+20250328,123300,258903201,1141,1141,1141,1141,18
+20250328,123200,258882663,1141,1141,1141,1141,1
+20250328,123100,258881522,1136,1136,1136,1136,0
+20250328,123000,258881522,1136,1136,1136,1136,0
+20250328,122900,258881522,1136,1136,1136,1136,0
+20250328,122800,258881522,1136,1137,1137,1136,4290
+20250328,122700,254007926,1143,1143,1143,1143,0
+20250328,122600,254007926,1143,1143,1143,1143,0
+20250328,122500,254007926,1143,1143,1143,1143,1
+20250328,122400,254006783,1136,1136,1136,1136,323
+20250328,122300,253639855,1143,1143,1143,1143,0
+20250328,122200,253639855,1143,1143,1143,1143,0
+20250328,122100,253639855,1143,1143,1143,1143,0
+20250328,122000,253639855,1143,1143,1143,1143,5
+20250328,121900,253634140,1137,1137,1137,1137,790
+20250328,121800,252735910,1138,1138,1138,1138,20
+20250328,121700,252713150,1138,1138,1138,1138,0
+20250328,121600,252713150,1138,1142,1143,1138,379
+20250328,121500,252281469,1144,1144,1144,1144,0
+20250328,121400,252281469,1144,1144,1144,1144,0
+20250328,121300,252281469,1144,1144,1144,1144,0
+20250328,121200,252281469,1144,1144,1144,1144,0
+20250328,121100,252281469,1144,1144,1144,1144,0
+20250328,121000,252281469,1144,1144,1144,1144,0
+20250328,120900,252281469,1144,1144,1144,1144,0
+20250328,120800,252281469,1144,1144,1144,1144,0
+20250328,120700,252281469,1144,1144,1144,1144,0
+20250328,120600,252281469,1144,1144,1144,1144,0
+20250328,120500,252281469,1144,1144,1144,1144,1
+20250328,120400,252280325,1140,1140,1140,1140,0
+20250328,120300,252280325,1140,1140,1140,1140,0
+20250328,120200,252280325,1140,1140,1140,1140,0
+20250328,120100,252280325,1140,1140,1140,1140,0
+20250328,120000,252280325,1140,1140,1140,1140,348
+20250328,115900,251883605,1140,1140,1140,1140,4
+20250328,115800,251879045,1136,1136,1136,1136,0
+20250328,115700,251879045,1136,1136,1136,1136,11
+20250328,115600,251866549,1136,1136,1136,1136,50
+20250328,115500,251809749,1136,1136,1136,1136,0
+20250328,115400,251809749,1136,1139,1139,1136,4500
+20250328,115300,246690240,1140,1140,1140,1140,23
+20250328,115200,246664020,1140,1140,1140,1140,1
+20250328,115100,246662880,1140,1140,1140,1140,10
+20250328,115000,246651480,1140,1140,1140,1140,1
+20250328,114900,246650340,1144,1142,1144,1140,1182
+20250328,114800,245301856,1139,1139,1139,1139,0
+20250328,114700,245301856,1139,1139,1139,1139,0
+20250328,114600,245301856,1139,1139,1139,1139,0
+20250328,114500,245301856,1139,1139,1139,1139,0
+20250328,114400,245301856,1139,1139,1139,1139,0
+20250328,114300,245301856,1139,1139,1139,1139,87
+20250328,114200,245202763,1138,1138,1138,1138,1
+20250328,114100,245201625,1139,1139,1139,1139,0
+20250328,114000,245201625,1139,1139,1139,1139,0
+20250328,113900,245201625,1139,1139,1139,1139,610
+20250328,113800,244506835,1139,1139,1139,1139,0
+20250328,113700,244506835,1139,1139,1139,1139,2
+20250328,113600,244504557,1138,1139,1139,1138,491
+20250328,113500,243945598,1139,1139,1139,1139,1100
+20250328,113400,242692698,1139,1139,1139,1139,0
+20250328,113300,242692698,1139,1139,1139,1139,0
+20250328,113200,242692698,1139,1139,1139,1139,5
+20250328,113100,242687003,1140,1140,1140,1140,108
+20250328,113000,242563883,1143,1143,1143,1143,0
+20250328,112900,242563883,1143,1143,1143,1143,0
+20250328,112800,242563883,1143,1143,1143,1143,0
+20250328,112700,242563883,1143,1143,1143,1143,0
+20250328,112600,242563883,1143,1143,1143,1143,14
+20250328,112500,242547881,1145,1145,1145,1145,0
+20250328,112400,242547881,1145,1145,1145,1145,0
+20250328,112300,242547881,1145,1145,1145,1145,0
+20250328,112200,242547881,1145,1145,1145,1145,0
+20250328,112100,242547881,1145,1145,1145,1145,0
+20250328,112000,242547881,1145,1145,1145,1145,1
+20250328,111900,242546736,1137,1137,1137,1137,0
+20250328,111800,242546736,1137,1137,1137,1137,0
+20250328,111700,242546736,1137,1137,1137,1137,0
+20250328,111600,242546736,1137,1141,1141,1137,500
+20250328,111500,241977551,1141,1141,1141,1141,0
+20250328,111400,241977551,1141,1141,1141,1141,0
+20250328,111300,241977551,1141,1141,1141,1141,0
+20250328,111200,241977551,1141,1141,1141,1141,255
+20250328,111100,241686596,1141,1141,1141,1141,1
+20250328,111000,241685455,1147,1147,1147,1147,0
+20250328,110900,241685455,1147,1147,1147,1147,1
+20250328,110800,241684308,1141,1141,1141,1141,0
+20250328,110700,241684308,1141,1141,1141,1141,0
+20250328,110600,241684308,1141,1142,1142,1141,860
+20250328,110500,240702498,1142,1142,1142,1142,0
+20250328,110400,240702498,1142,1142,1142,1142,3
+20250328,110300,240699072,1146,1144,1146,1144,2371
+20250328,110200,237982940,1144,1144,1144,1144,5
+20250328,110100,237977220,1140,1140,1140,1140,245
+20250328,110000,237697920,1144,1144,1144,1144,0
+20250328,105900,237697920,1144,1144,1144,1144,20
+20250328,105800,237675040,1144,1144,1144,1144,100
+20250328,105700,237560640,1145,1145,1145,1145,0
+20250328,105600,237560640,1145,1145,1145,1145,0
+20250328,105500,237560640,1145,1145,1145,1145,0
+20250328,105400,237560640,1145,1145,1145,1145,100
+20250328,105300,237446140,1145,1145,1145,1145,0
+20250328,105200,237446140,1145,1145,1145,1145,0
+20250328,105100,237446140,1145,1145,1145,1145,5
+20250328,105000,237440415,1135,1143,1143,1135,20000
+20250328,104900,214698915,1146,1145,1146,1145,2
+20250328,104800,214696624,1144,1144,1144,1144,8720
+20250328,104700,204720944,1144,1146,1146,1144,1495
+20250328,104600,203010240,1146,1146,1146,1146,1
+20250328,104500,203009094,1147,1147,1147,1147,0
+20250328,104400,203009094,1147,1147,1147,1147,600
+20250328,104300,202320894,1147,1147,1147,1147,2028
+20250328,104200,199994778,1153,1153,1153,1153,8
+20250328,104100,199985554,1153,1153,1153,1153,0
+20250328,104000,199985554,1153,1153,1153,1153,0
+20250328,103900,199985554,1153,1153,1153,1153,1
+20250328,103800,199984401,1147,1147,1147,1147,0
+20250328,103700,199984401,1147,1147,1147,1147,4
+20250328,103600,199979813,1153,1153,1153,1153,0
+20250328,103500,199979813,1153,1153,1153,1153,0
+20250328,103400,199979813,1153,1153,1153,1153,0
+20250328,103300,199979813,1153,1153,1153,1153,1
+20250328,103200,199978660,1153,1153,1153,1153,10
+20250328,103100,199967130,1152,1152,1152,1152,0
+20250328,103000,199967130,1152,1151,1152,1151,2302
+20250328,102900,197317326,1149,1150,1150,1149,726
+20250328,102800,196483050,1150,1150,1150,1150,198
+20250328,102700,196255350,1150,1150,1150,1150,0
+20250328,102600,196255350,1150,1150,1150,1150,2
+20250328,102500,196253050,1149,1149,1149,1149,80
+20250328,102400,196161130,1149,1149,1149,1149,20
+20250328,102300,196138150,1150,1150,1150,1150,10
+20250328,102200,196126650,1150,1150,1150,1150,0
+20250328,102100,196126650,1150,1150,1150,1150,0
+20250328,102000,196126650,1150,1145,1150,1145,1010
+20250328,101900,194970150,1150,1150,1150,1150,168
+20250328,101800,194776950,1150,1150,1150,1150,1
+20250328,101700,194775800,1152,1152,1152,1152,1
+20250328,101600,194774648,1152,1147,1152,1147,6107
+20250328,101500,187753575,1146,1145,1146,1145,1687
+20250328,101400,185821782,1145,1145,1145,1145,1
+20250328,101300,185820637,1138,1138,1138,1138,0
+20250328,101200,185820637,1138,1136,1145,1135,15832
+20250328,101100,167746344,1139,1139,1139,1139,0
+20250328,101000,167746344,1139,1136,1139,1136,701
+20250328,100900,166950005,1136,1138,1138,1136,550
+20250328,100800,166325199,1136,1136,1136,1136,0
+20250328,100700,166325199,1136,1136,1136,1136,200
+20250328,100600,166097999,1136,1136,1136,1136,3755
+20250328,100500,161832319,1136,1141,1141,1136,58
+20250328,100400,161766377,1141,1141,1141,1141,0
+20250328,100300,161766377,1141,1141,1141,1141,0
+20250328,100200,161766377,1141,1141,1141,1141,11
+20250328,100100,161753826,1141,1141,1141,1141,9
+20250328,100000,161743557,1141,1141,1141,1141,0
+20250328,095900,161743557,1141,1141,1141,1141,0
+20250328,095800,161743557,1141,1141,1141,1141,2
+20250328,095700,161741275,1141,1141,1141,1141,3
+20250328,095600,161737852,1141,1141,1141,1141,1
+20250328,095500,161736711,1136,1135,1136,1135,600
+20250328,095400,161055611,1135,1140,1140,1135,7600
+20250328,095300,152413223,1140,1141,1141,1140,1090
+20250328,095200,151170593,1142,1143,1143,1141,3430
+20250328,095100,147254299,1142,1142,1142,1142,40
+20250328,095000,147208619,1144,1145,1145,1144,50
+20250328,094900,147151418,1141,1145,1145,1141,69
+20250328,094800,147072613,1145,1145,1145,1145,0
+20250328,094700,147072613,1145,1145,1145,1145,6
+20250328,094600,147065743,1139,1145,1145,1139,1061
+20250328,094500,145855902,1145,1145,1145,1140,5002
+20250328,094400,140152803,1145,1145,1145,1145,0
+20250328,094300,140152803,1145,1145,1145,1141,180
+20250328,094200,139946983,1145,1145,1145,1145,50
+20250328,094100,139889733,1145,1145,1145,1145,0
+20250328,094000,139889733,1145,1145,1145,1145,0
+20250328,093900,139889733,1145,1145,1145,1145,0
+20250328,093800,139889733,1145,1145,1145,1145,1
+20250328,093700,139888588,1140,1140,1140,1140,176
+20250328,093600,139687948,1140,1140,1140,1140,200
+20250328,093500,139459948,1140,1140,1140,1140,8587
+20250328,093400,129670768,1142,1142,1142,1142,0
+20250328,093300,129670768,1142,1142,1142,1142,0
+20250328,093200,129670768,1142,1142,1142,1142,2369
+20250328,093100,126965370,1142,1142,1142,1142,0
+20250328,093000,126965370,1142,1142,1142,1142,2
+20250328,092900,126963086,1135,1144,1144,1135,15000
+20250328,092800,109910978,1142,1149,1149,1142,10852
+20250328,092700,97485855,1149,1149,1149,1149,116
+20250328,092600,97352571,1148,1148,1148,1148,68
+20250328,092500,97274507,1151,1151,1151,1151,8
+20250328,092400,97265299,1151,1146,1151,1146,508
+20250328,092300,96683120,1146,1146,1146,1146,0
+20250328,092200,96683120,1146,1146,1146,1146,0
+20250328,092100,96683120,1146,1143,1146,1143,2838
+20250328,092000,93438876,1143,1143,1143,1143,0
+20250328,091900,93438876,1143,1143,1143,1143,23
+20250328,091800,93412587,1142,1142,1142,1142,316
+20250328,091700,93051715,1143,1143,1143,1143,228
+20250328,091600,92791111,1143,1142,1143,1142,377
+20250328,091500,92360387,1142,1138,1142,1138,618
+20250328,091400,91655404,1138,1138,1138,1138,324
+20250328,091300,91286692,1142,1142,1142,1142,50
+20250328,091200,91229592,1142,1135,1142,1135,2771
+20250328,091100,88081143,1142,1145,1145,1135,3074
+20250328,091000,84583365,1140,1145,1145,1137,17765
+20250328,090900,64295942,1145,1153,1153,1145,5041
+20250328,090800,58519063,1154,1154,1154,1148,110
+20250328,090700,58392603,1154,1154,1154,1154,2000
+20250328,090600,56084603,1151,1150,1154,1149,2696
+20250328,090500,52985601,1150,1152,1155,1150,15331
+20250328,090400,35347515,1152,1152,1152,1152,1290
+20250328,090300,33861435,1159,1159,1159,1159,1
+20250328,090200,33860276,1151,1167,1167,1151,22875
+20250328,090100,7380370,1161,1161,1161,1161,1170
+20250328,090000,6022000,1164,1162,1164,1162,5181

027580/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
+20250328,160406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,-38,5,-3.27,475463870,418399,87.88,1162,1167,1121,1510,814,1162,1136.43,1.22,0,-17207,1230,1196,1174,1140,1118,1185,1129,296,348,500,740,1,1,59181279,665,-6.14,1.15,12,0.71,-183.00,979.00,2090,20240522,-46.22,982,20241115,14.46,1539,-26.97,20250204,1121,0.27,20250328,2090,-46.22,20240522,982,14.46,20241115,4.65,N,027580,500,295 억,,719706,N,N,0,N,00,N
+20250328,150408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1129,-33,5,-2.84,432949961,380618,79.95,1162,1167,1121,1510,814,1162,1137.49,1.22,0,-12072,1230,1196,1174,1140,1118,1185,1129,296,348,500,740,1,1,59181279,668,-6.17,1.15,12,0.64,-183.00,979.00,2090,20240522,-45.98,982,20241115,14.97,1539,-26.64,20250204,1121,0.71,20250328,2090,-45.98,20240522,982,14.97,20241115,4.65,N,027580,500,295 억,,719706,N,N,0,N,00,N
+20250328,140409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,-32,5,-2.75,352615307,309136,64.93,1162,1167,1127,1510,814,1162,1140.65,1.22,0,-11591,1230,1196,1174,1140,1118,1185,1129,296,348,500,740,1,1,59181279,669,-6.17,1.15,12,0.52,-183.00,979.00,2090,20240522,-45.93,982,20241115,15.07,1539,-26.58,20250204,1121,0.80,20250313,2090,-45.93,20240522,982,15.07,20241115,4.65,N,027580,500,295 억,,719706,N,N,0,N,00,N
+20250328,130408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1130,-32,5,-2.75,302805990,265045,55.67,1162,1167,1130,1510,814,1162,1142.47,1.22,0,-8466,1230,1196,1174,1140,1118,1185,1129,296,348,500,740,1,1,59181279,669,-6.17,1.15,12,0.45,-183.00,979.00,2090,20240522,-45.93,982,20241115,15.07,1539,-26.58,20250204,1121,0.80,20250313,2090,-45.93,20240522,982,15.07,20241115,4.65,N,027580,500,295 억,,719706,N,N,0,N,00,N
+20250328,120407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,-22,5,-1.89,252280325,220464,46.31,1162,1167,1135,1510,814,1162,1144.32,1.22,0,9750,1230,1196,1174,1140,1118,1185,1129,296,348,500,740,1,1,59181279,675,-6.23,1.16,12,0.37,-183.00,979.00,2090,20240522,-45.45,982,20241115,16.09,1539,-25.93,20250204,1121,1.69,20250313,2090,-45.45,20240522,982,16.09,20241115,4.65,N,027580,500,295 억,,719706,N,N,0,N,00,N
+20250328,110406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1146,-16,5,-1.38,240699072,210295,44.17,1162,1167,1135,1510,814,1162,1144.58,1.22,0,11080,1230,1196,1174,1140,1118,1185,1129,296,348,500,740,1,1,59181279,678,-6.26,1.17,12,0.36,-183.00,979.00,2090,20240522,-45.17,982,20241115,16.70,1539,-25.54,20250204,1121,2.23,20250313,2090,-45.17,20240522,982,16.70,20241115,4.65,N,027580,500,295 억,,719706,N,N,0,N,00,N
+20250328,100408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1141,-21,5,-1.81,161766377,141170,29.65,1162,1167,1135,1510,814,1162,1145.90,1.22,0,-26552,1230,1196,1174,1140,1118,1185,1129,296,348,500,740,1,1,59181279,675,-6.23,1.17,12,0.24,-183.00,979.00,2090,20240522,-45.41,982,20241115,16.19,1539,-25.86,20250204,1121,1.78,20250313,2090,-45.41,20240522,982,16.19,20241115,4.65,N,027580,500,295 억,,719706,N,N,0,N,00,N
+20250328,090411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,-3,5,-0.26,33861435,29227,6.14,1162,1167,1151,1510,814,1162,1158.57,1.22,0,-12442,1230,1196,1174,1140,1118,1185,1129,296,348,500,740,1,1,59181279,686,-6.33,1.18,12,0.05,-183.00,979.00,2090,20240522,-44.55,982,20241115,18.02,1539,-24.69,20250204,1121,3.39,20250313,2090,-44.55,20240522,982,18.02,20241115,4.65,N,027580,500,295 억,,719706,N,N,0,N,00,N
+20250327,161023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,-13,5,-1.11,554367686,473667,112.56,1174,1208,1152,1527,823,1175,1170.36,1.28,0,-37275,1202,1188,1173,1159,1144,1195,1166,296,352,500,750,1,1,59181279,688,-6.35,1.19,12,0.80,-183.00,979.00,2090,20240522,-44.40,982,20241115,18.33,1539,-24.50,20250204,1121,3.66,20250313,2090,-44.40,20240522,982,18.33,20241115,4.68,N,027580,500,295 억,,755975,N,N,0,N,00,N
+20250327,150408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,-12,5,-1.02,524821707,448229,106.52,1174,1208,1152,1527,823,1175,1170.83,1.28,0,-39615,1202,1188,1173,1159,1144,1195,1166,296,352,500,750,1,1,59181279,688,-6.36,1.19,12,0.76,-183.00,979.00,2090,20240522,-44.35,982,20241115,18.43,1539,-24.43,20250204,1121,3.75,20250313,2090,-44.35,20240522,982,18.43,20241115,4.68,N,027580,500,295 억,,755975,N,N,0,N,00,N
+20250327,140405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1167,-8,5,-0.68,496378268,423756,100.70,1174,1208,1152,1527,823,1175,1171.33,1.28,0,-35851,1202,1188,1173,1159,1144,1195,1166,296,352,500,750,1,1,59181279,691,-6.38,1.19,12,0.72,-183.00,979.00,2090,20240522,-44.16,982,20241115,18.84,1539,-24.17,20250204,1121,4.10,20250313,2090,-44.16,20240522,982,18.84,20241115,4.68,N,027580,500,295 억,,755975,N,N,0,N,00,N
+20250327,130404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,-12,5,-1.02,439664688,375094,89.14,1174,1208,1152,1527,823,1175,1172.11,1.28,0,-38995,1202,1188,1173,1159,1144,1195,1166,296,352,500,750,1,1,59181279,688,-6.36,1.19,12,0.63,-183.00,979.00,2090,20240522,-44.35,982,20241115,18.43,1539,-24.43,20250204,1121,3.75,20250313,2090,-44.35,20240522,982,18.43,20241115,4.68,N,027580,500,295 억,,755975,N,N,0,N,00,N
+20250327,120408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,-10,5,-0.85,408921420,348704,82.86,1174,1208,1152,1527,823,1175,1172.65,1.28,0,-29443,1202,1188,1173,1159,1144,1195,1166,296,352,500,750,1,1,59181279,689,-6.37,1.19,12,0.59,-183.00,979.00,2090,20240522,-44.26,982,20241115,18.64,1539,-24.30,20250204,1121,3.93,20250313,2090,-44.26,20240522,982,18.64,20241115,4.68,N,027580,500,295 억,,755975,N,N,0,N,00,N
+20250327,110408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,-10,5,-0.85,378427028,322461,76.63,1174,1208,1152,1527,823,1175,1173.54,1.28,0,-44484,1202,1188,1173,1159,1144,1195,1166,296,352,500,750,1,1,59181279,689,-6.37,1.19,12,0.54,-183.00,979.00,2090,20240522,-44.26,982,20241115,18.64,1539,-24.30,20250204,1121,3.93,20250313,2090,-44.26,20240522,982,18.64,20241115,4.68,N,027580,500,295 억,,755975,N,N,0,N,00,N
+20250327,100405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1174,-1,5,-0.09,331603483,282417,67.11,1174,1208,1152,1527,823,1175,1174.15,1.28,0,-33821,1202,1188,1173,1159,1144,1195,1166,296,352,500,750,1,1,59181279,695,-6.42,1.20,12,0.48,-183.00,979.00,2090,20240522,-43.83,982,20241115,19.55,1539,-23.72,20250204,1121,4.73,20250313,2090,-43.83,20240522,982,19.55,20241115,4.68,N,027580,500,295 억,,755975,N,N,0,N,00,N
+20250327,090407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1169,-6,5,-0.51,36157239,31050,7.38,1174,1174,1160,1527,823,1175,1162.37,1.28,0,-18531,1202,1188,1173,1159,1144,1195,1166,296,352,500,750,1,1,59181279,692,-6.39,1.19,12,0.05,-183.00,979.00,2090,20240522,-44.07,982,20241115,19.04,1539,-24.04,20250204,1121,4.28,20250313,2090,-44.07,20240522,982,19.04,20241115,4.68,N,027580,500,295 억,,755975,N,N,0,N,00,N
+20250326,160403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,13,2,1.12,483844548,412774,13.27,1159,1187,1158,1510,814,1162,1172.17,1.10,0,98681,1322,1241,1192,1111,1062,1282,1152,296,348,500,740,1,1,59181279,695,-6.42,1.20,12,0.70,-183.00,979.00,2090,20240522,-43.78,982,20241115,19.65,1539,-23.65,20250204,1121,4.82,20250313,2090,-43.78,20240522,982,19.65,20241115,4.66,N,027580,500,295 억,,652794,N,N,0,N,00,N
+20250326,150402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,6,2,0.52,459282134,391839,12.60,1159,1187,1158,1510,814,1162,1172.12,1.10,0,93558,1322,1241,1192,1111,1062,1282,1152,296,348,500,740,1,1,59181279,691,-6.38,1.19,12,0.66,-183.00,979.00,2090,20240522,-44.11,982,20241115,18.94,1539,-24.11,20250204,1121,4.19,20250313,2090,-44.11,20240522,982,18.94,20241115,4.66,N,027580,500,295 억,,652794,N,N,0,N,00,N
+20250326,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,11,2,0.95,440069473,375399,12.07,1159,1187,1158,1510,814,1162,1172.27,1.10,0,87627,1322,1241,1192,1111,1062,1282,1152,296,348,500,740,1,1,59181279,694,-6.41,1.20,12,0.63,-183.00,979.00,2090,20240522,-43.88,982,20241115,19.45,1539,-23.78,20250204,1121,4.64,20250313,2090,-43.88,20240522,982,19.45,20241115,4.66,N,027580,500,295 억,,652794,N,N,0,N,00,N
+20250326,130405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,14,2,1.20,410817419,350452,11.27,1159,1187,1158,1510,814,1162,1172.25,1.10,0,78767,1322,1241,1192,1111,1062,1282,1152,296,348,500,740,1,1,59181279,696,-6.43,1.20,12,0.59,-183.00,979.00,2090,20240522,-43.73,982,20241115,19.76,1539,-23.59,20250204,1121,4.91,20250313,2090,-43.73,20240522,982,19.76,20241115,4.66,N,027580,500,295 억,,652794,N,N,0,N,00,N
+20250326,120405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1174,12,2,1.03,383821705,327386,10.53,1159,1187,1158,1510,814,1162,1172.38,1.10,0,73693,1322,1241,1192,1111,1062,1282,1152,296,348,500,740,1,1,59181279,695,-6.42,1.20,12,0.55,-183.00,979.00,2090,20240522,-43.83,982,20241115,19.55,1539,-23.72,20250204,1121,4.73,20250313,2090,-43.83,20240522,982,19.55,20241115,4.66,N,027580,500,295 억,,652794,N,N,0,N,00,N
+20250326,110404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,21,2,1.81,346242424,295505,9.50,1159,1187,1158,1510,814,1162,1171.70,1.10,0,77394,1322,1241,1192,1111,1062,1282,1152,296,348,500,740,1,1,59181279,700,-6.46,1.21,12,0.50,-183.00,979.00,2090,20240522,-43.40,982,20241115,20.47,1539,-23.13,20250204,1121,5.53,20250313,2090,-43.40,20240522,982,20.47,20241115,4.66,N,027580,500,295 억,,652794,N,N,0,N,00,N
+20250326,100405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,3,2,0.26,206963032,177061,5.69,1159,1180,1158,1510,814,1162,1168.88,1.10,0,60432,1322,1241,1192,1111,1062,1282,1152,296,348,500,740,1,1,59181279,689,-6.37,1.19,12,0.30,-183.00,979.00,2090,20240522,-44.26,982,20241115,18.64,1539,-24.30,20250204,1121,3.93,20250313,2090,-44.26,20240522,982,18.64,20241115,4.66,N,027580,500,295 억,,652794,N,N,0,N,00,N
+20250326,090404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1169,7,2,0.60,70277449,60028,1.93,1159,1180,1158,1510,814,1162,1170.74,1.10,0,27169,1322,1241,1192,1111,1062,1282,1152,296,348,500,740,1,1,59181279,692,-6.39,1.19,12,0.10,-183.00,979.00,2090,20240522,-44.07,982,20241115,19.04,1539,-24.04,20250204,1121,4.28,20250313,2090,-44.07,20240522,982,19.04,20241115,4.66,N,027580,500,295 억,,652794,N,N,0,N,00,N
+20250325,160403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,2,2,0.17,3680433938,3028278,1464.34,1155,1273,1143,1508,812,1160,1215.52,1.25,0,-104250,1186,1173,1159,1146,1132,1179,1152,296,348,500,740,1,1,59181279,688,-6.35,1.19,12,5.12,-183.00,979.00,2090,20240522,-44.40,982,20241115,18.33,1539,-24.50,20250204,1121,3.66,20250313,2090,-44.40,20240522,982,18.33,20241115,4.72,N,027580,500,295 억,,742551,N,N,0,N,00,N
+20250325,150403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1227,67,2,5.78,2577511295,2086368,1008.87,1155,1273,1143,1508,812,1160,1235.41,1.25,0,-186349,1186,1173,1159,1146,1132,1179,1152,296,348,500,740,1,1,59181279,726,-6.70,1.25,12,3.53,-183.00,979.00,2090,20240522,-41.29,982,20241115,24.95,1539,-20.27,20250204,1121,9.46,20250313,2090,-41.29,20240522,982,24.95,20241115,4.72,N,027580,500,295 억,,742551,N,N,0,N,00,N
+20250325,140402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1144,-16,5,-1.38,216046538,187503,90.67,1155,1171,1143,1508,812,1160,1152.23,1.25,0,-107713,1186,1173,1159,1146,1132,1179,1152,296,348,500,740,1,1,59181279,677,-6.25,1.17,12,0.32,-183.00,979.00,2090,20240522,-45.26,982,20241115,16.50,1539,-25.67,20250204,1121,2.05,20250313,2090,-45.26,20240522,982,16.50,20241115,4.72,N,027580,500,295 억,,742551,N,N,0,N,00,N
+20250325,130403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1153,-7,5,-0.60,168344388,145891,70.55,1155,1171,1148,1508,812,1160,1153.91,1.25,0,-74212,1186,1173,1159,1146,1132,1179,1152,296,348,500,740,1,1,59181279,682,-6.30,1.18,12,0.25,-183.00,979.00,2090,20240522,-44.83,982,20241115,17.41,1539,-25.08,20250204,1121,2.85,20250313,2090,-44.83,20240522,982,17.41,20241115,4.72,N,027580,500,295 억,,742551,N,N,0,N,00,N
+20250325,120402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,-8,5,-0.69,154167306,133559,64.58,1155,1171,1148,1508,812,1160,1154.30,1.25,0,-74208,1186,1173,1159,1146,1132,1179,1152,296,348,500,740,1,1,59181279,682,-6.30,1.18,12,0.23,-183.00,979.00,2090,20240522,-44.88,982,20241115,17.31,1539,-25.15,20250204,1121,2.77,20250313,2090,-44.88,20240522,982,17.31,20241115,4.72,N,027580,500,295 억,,742551,N,N,0,N,00,N
+20250325,110402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1155,-5,5,-0.43,79051211,68338,33.05,1155,1171,1153,1508,812,1160,1156.77,1.25,0,-22343,1186,1173,1159,1146,1132,1179,1152,296,348,500,740,1,1,59181279,684,-6.31,1.18,12,0.12,-183.00,979.00,2090,20240522,-44.74,982,20241115,17.62,1539,-24.95,20250204,1121,3.03,20250313,2090,-44.74,20240522,982,17.62,20241115,4.72,N,027580,500,295 억,,742551,N,N,0,N,00,N
+20250325,100409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,1,2,0.09,42213588,36481,17.64,1155,1171,1153,1508,812,1160,1157.14,1.25,0,-14422,1186,1173,1159,1146,1132,1179,1152,296,348,500,740,1,1,59181279,687,-6.34,1.19,12,0.06,-183.00,979.00,2090,20240522,-44.45,982,20241115,18.23,1539,-24.56,20250204,1121,3.57,20250313,2090,-44.45,20240522,982,18.23,20241115,4.72,N,027580,500,295 억,,742551,N,N,0,N,00,N
+20250325,090403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1171,11,2,0.95,5630692,4857,2.35,1155,1171,1155,1508,812,1160,1159.29,1.25,0,2268,1186,1173,1159,1146,1132,1179,1152,296,348,500,740,1,1,59181279,693,-6.40,1.20,12,0.01,-183.00,979.00,2090,20240522,-43.97,982,20241115,19.25,1539,-23.91,20250204,1121,4.46,20250313,2090,-43.97,20240522,982,19.25,20241115,4.72,N,027580,500,295 억,,742551,N,N,0,N,00,N
+20250324,160401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,1,2,0.09,232158147,200044,66.79,1148,1172,1145,1506,812,1159,1160.54,1.23,0,13176,1195,1176,1161,1142,1127,1169,1135,296,347,500,740,1,1,59181279,687,-6.34,1.18,12,0.34,-183.00,979.00,2090,20240522,-44.50,982,20241115,18.13,1539,-24.63,20250204,1121,3.48,20250313,2090,-44.50,20240522,982,18.13,20241115,4.71,N,027580,500,295 억,,726071,N,N,0,N,00,N
+20250324,150404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,1,2,0.09,215613156,185785,62.03,1148,1172,1145,1506,812,1159,1160.55,1.23,0,14153,1195,1176,1161,1142,1127,1169,1135,296,347,500,740,1,1,59181279,687,-6.34,1.18,12,0.31,-183.00,979.00,2090,20240522,-44.50,982,20241115,18.13,1539,-24.63,20250204,1121,3.48,20250313,2090,-44.50,20240522,982,18.13,20241115,4.71,N,027580,500,295 억,,726071,N,N,0,N,00,N
+20250324,140404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,4,2,0.35,180957900,155920,52.06,1148,1172,1145,1506,812,1159,1160.58,1.23,0,20036,1195,1176,1161,1142,1127,1169,1135,296,347,500,740,1,1,59181279,688,-6.36,1.19,12,0.26,-183.00,979.00,2090,20240522,-44.35,982,20241115,18.43,1539,-24.43,20250204,1121,3.75,20250313,2090,-44.35,20240522,982,18.43,20241115,4.71,N,027580,500,295 억,,726071,N,N,0,N,00,N
+20250324,130403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,5,2,0.43,131837883,113690,37.96,1148,1172,1145,1506,812,1159,1159.63,1.23,0,25152,1195,1176,1161,1142,1127,1169,1135,296,347,500,740,1,1,59181279,689,-6.36,1.19,12,0.19,-183.00,979.00,2090,20240522,-44.31,982,20241115,18.53,1539,-24.37,20250204,1121,3.84,20250313,2090,-44.31,20240522,982,18.53,20241115,4.71,N,027580,500,295 억,,726071,N,N,0,N,00,N
+20250324,120404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,4,2,0.35,120789397,104190,34.79,1148,1172,1145,1506,812,1159,1159.32,1.23,0,27203,1195,1176,1161,1142,1127,1169,1135,296,347,500,740,1,1,59181279,688,-6.36,1.19,12,0.18,-183.00,979.00,2090,20240522,-44.35,982,20241115,18.43,1539,-24.43,20250204,1121,3.75,20250313,2090,-44.35,20240522,982,18.43,20241115,4.71,N,027580,500,295 억,,726071,N,N,0,N,00,N
+20250324,110403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,5,2,0.43,102016904,88031,29.39,1148,1172,1145,1506,812,1159,1158.87,1.23,0,26257,1195,1176,1161,1142,1127,1169,1135,296,347,500,740,1,1,59181279,689,-6.36,1.19,12,0.15,-183.00,979.00,2090,20240522,-44.31,982,20241115,18.53,1539,-24.37,20250204,1121,3.84,20250313,2090,-44.31,20240522,982,18.53,20241115,4.71,N,027580,500,295 억,,726071,N,N,0,N,00,N
+20250324,100402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,2,2,0.17,75299467,65076,21.73,1148,1172,1145,1506,812,1159,1157.10,1.23,0,12396,1195,1176,1161,1142,1127,1169,1135,296,347,500,740,1,1,59181279,687,-6.34,1.19,12,0.11,-183.00,979.00,2090,20240522,-44.45,982,20241115,18.23,1539,-24.56,20250204,1121,3.57,20250313,2090,-44.45,20240522,982,18.23,20241115,4.71,N,027580,500,295 억,,726071,N,N,0,N,00,N
+20250324,090404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1146,-13,5,-1.12,28322320,24624,8.22,1148,1159,1145,1506,812,1159,1150.19,1.23,0,5370,1195,1176,1161,1142,1127,1169,1135,296,347,500,740,1,1,59181279,678,-6.26,1.17,12,0.04,-183.00,979.00,2090,20240522,-45.17,982,20241115,16.70,1539,-25.54,20250204,1121,2.23,20250313,2090,-45.17,20240522,982,16.70,20241115,4.71,N,027580,500,295 억,,726071,N,N,0,N,00,N
 20250321,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,-11,5,-0.94,337583837,291825,60.29,1160,1180,1146,1521,819,1170,1156.80,1.13,0,39099,1219,1194,1180,1155,1141,1187,1148,296,351,500,740,1,1,59181279,686,-6.33,1.18,12,0.49,-183.00,979.00,2090,20240522,-44.55,982,20241115,18.02,1539,-24.69,20250204,1121,3.39,20250313,2090,-44.55,20240522,982,18.02,20241115,4.69,N,027580,500,295 억,,667589,N,N,0,N,00,N
 20250321,150402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,-9,5,-0.77,294575757,254790,52.64,1160,1180,1146,1521,819,1170,1156.15,1.13,0,38941,1219,1194,1180,1155,1141,1187,1148,296,351,500,740,1,1,59181279,687,-6.34,1.19,12,0.43,-183.00,979.00,2090,20240522,-44.45,982,20241115,18.23,1539,-24.56,20250204,1121,3.57,20250313,2090,-44.45,20240522,982,18.23,20241115,4.69,N,027580,500,295 억,,667589,N,N,0,N,00,N
 20250321,140402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,-8,5,-0.68,267953986,231841,47.90,1160,1180,1146,1521,819,1170,1155.77,1.13,0,36717,1219,1194,1180,1155,1141,1187,1148,296,351,500,740,1,1,59181279,688,-6.35,1.19,12,0.39,-183.00,979.00,2090,20240522,-44.40,982,20241115,18.33,1539,-24.50,20250204,1121,3.66,20250313,2090,-44.40,20240522,982,18.33,20241115,4.69,N,027580,500,295 억,,667589,N,N,0,N,00,N

027580/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,59181279,0,69538002825,0.00
+20250325,0,59181279,0,68768646198,0.00
+20250324,0,59181279,0,68650283640,0.00
+20250321,0,59181279,0,68591102361,0.00
+20250320,0,59181279,0,69242096430,0.00
 20250319,0,59181279,0,70425722010,0.00
 20250318,0,59181279,0,71490985032,0.00
 20250317,0,59181279,0,71609347590,0.00

027580/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1159,1175,1341,1146,15974487,19950511593,00,0.00,N,5,-14,
 20250310,1173,1198,1222,1121,1889767,2215017964,00,0.00,N,5,-44,
 20250304,1217,1269,1277,1203,1341885,1659149708,00,0.00,N,5,-51,
 20250224,1268,1293,1343,1265,2233190,2867728802,00,0.00,N,5,-36,