Add accumulated files

036120/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2065,2070,2085,2050,31651,65186618,00,0.00,N,5,-5,
+20250326,2070,2100,2100,2050,75760,156856765,00,0.00,N,5,-35,
+20250325,2105,2060,2115,2060,62476,130809325,00,0.00,N,2,25,
+20250324,2080,2100,2100,2075,34916,72685260,00,0.00,N,5,-20,
 20250321,2100,2060,2110,2060,40523,84129013,00,0.00,N,2,25,
 20250320,2075,2110,2120,2060,88947,185566658,00,0.00,N,5,-35,
 20250319,2110,2135,2135,2105,35899,76123765,00,0.00,N,5,-20,

036120/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
+20250328,2060,-5,5,3778,-3778,0,8,-8,0,18476,2405,0,38,5,0,14698,6183,0,30,13,0
+20250327,2065,-5,5,2222,-2222,0,5,-5,0,28731,2920,0,59,6,0,26509,5142,0,55,11,0
+20250326,2070,-35,5,-12191,12191,0,-25,25,0,53652,22108,0,111,46,0,65843,9917,0,136,21,0
+20250325,2105,25,2,11002,-11002,0,23,-23,0,53209,9267,0,111,19,0,42207,20269,0,88,43,0
+20250324,2080,-20,5,2387,-2387,0,5,-5,0,32657,2259,0,68,5,0,30270,4646,0,63,10,0
 20250321,2100,25,2,-8831,8831,0,-18,18,0,28259,12264,0,59,25,0,37090,3433,0,77,7,0
 20250320,2075,-35,5,3919,-3919,0,8,-8,0,84670,4277,0,177,9,0,80751,8196,0,168,17,0
 20250319,2110,-20,5,6601,-6601,0,14,-14,0,34659,1240,0,73,3,0,28058,7841,0,59,17,0

036120/min/candle-20250324.csv

@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192000,67645420,2080,2080,2080,2080,1228
+20250324,191900,67645420,2080,2080,2080,2080,0
+20250324,191800,67645420,2080,2080,2080,2080,0
+20250324,191700,67645420,2080,2080,2080,2080,0
+20250324,191600,67645420,2080,2080,2080,2080,0
+20250324,191500,67645420,2080,2080,2080,2080,0
+20250324,191400,67645420,2080,2080,2080,2080,0
+20250324,191300,67645420,2080,2080,2080,2080,0
+20250324,191200,67645420,2080,2080,2080,2080,0
+20250324,191100,67645420,2080,2080,2080,2080,0
+20250324,191000,67645420,2080,2080,2080,2080,0
+20250324,190900,67645420,2080,2080,2080,2080,0
+20250324,190800,67645420,2080,2080,2080,2080,0
+20250324,190700,67645420,2080,2080,2080,2080,0
+20250324,190600,67645420,2080,2080,2080,2080,0
+20250324,190500,67645420,2080,2080,2080,2080,0
+20250324,190400,67645420,2080,2080,2080,2080,0
+20250324,190300,67645420,2080,2080,2080,2080,0
+20250324,190200,67645420,2080,2080,2080,2080,0
+20250324,190100,67645420,2080,2080,2080,2080,0
+20250324,190000,67645420,2080,2080,2080,2080,0
+20250324,185900,67645420,2080,2080,2080,2080,0
+20250324,185800,67645420,2080,2080,2080,2080,0
+20250324,185700,67645420,2080,2080,2080,2080,0
+20250324,185600,67645420,2080,2080,2080,2080,0
+20250324,185500,67645420,2080,2080,2080,2080,0
+20250324,185400,67645420,2080,2080,2080,2080,0
+20250324,185300,67645420,2080,2080,2080,2080,0
+20250324,185200,67645420,2080,2080,2080,2080,0
+20250324,185100,67645420,2080,2080,2080,2080,0
+20250324,185000,67645420,2080,2080,2080,2080,1228
+20250324,184900,67645420,2080,2080,2080,2080,0
+20250324,184800,67645420,2080,2080,2080,2080,0
+20250324,184700,67645420,2080,2080,2080,2080,0
+20250324,184600,67645420,2080,2080,2080,2080,0
+20250324,184500,67645420,2080,2080,2080,2080,0
+20250324,184400,67645420,2080,2080,2080,2080,0
+20250324,184300,67645420,2080,2080,2080,2080,0
+20250324,184200,67645420,2080,2080,2080,2080,0
+20250324,184100,67645420,2080,2080,2080,2080,0
+20250324,184000,67645420,2080,2080,2080,2080,0
+20250324,183900,67645420,2080,2080,2080,2080,0
+20250324,183800,67645420,2080,2080,2080,2080,0
+20250324,183700,67645420,2080,2080,2080,2080,0
+20250324,183600,67645420,2080,2080,2080,2080,0
+20250324,183500,67645420,2080,2080,2080,2080,0
+20250324,183400,67645420,2080,2080,2080,2080,0
+20250324,183300,67645420,2080,2080,2080,2080,0
+20250324,183200,67645420,2080,2080,2080,2080,0
+20250324,183100,67645420,2080,2080,2080,2080,0
+20250324,183000,67645420,2080,2080,2080,2080,0
+20250324,182900,67645420,2080,2080,2080,2080,0
+20250324,182800,67645420,2080,2080,2080,2080,0
+20250324,182700,67645420,2080,2080,2080,2080,0
+20250324,182600,67645420,2080,2080,2080,2080,0
+20250324,182500,67645420,2080,2080,2080,2080,0
+20250324,182400,67645420,2080,2080,2080,2080,0
+20250324,182300,67645420,2080,2080,2080,2080,0
+20250324,182200,67645420,2080,2080,2080,2080,0
+20250324,182100,67645420,2080,2080,2080,2080,0
+20250324,182000,67645420,2080,2080,2080,2080,1228
+20250324,181900,67645420,2080,2080,2080,2080,0
+20250324,181800,67645420,2080,2080,2080,2080,0
+20250324,181700,67645420,2080,2080,2080,2080,0
+20250324,181600,67645420,2080,2080,2080,2080,0
+20250324,181500,67645420,2080,2080,2080,2080,0
+20250324,181400,67645420,2080,2080,2080,2080,0
+20250324,181300,67645420,2080,2080,2080,2080,0
+20250324,181200,67645420,2080,2080,2080,2080,0
+20250324,181100,67645420,2080,2080,2080,2080,0
+20250324,181000,67645420,2080,2080,2080,2080,0
+20250324,180900,67645420,2080,2080,2080,2080,0
+20250324,180800,67645420,2080,2080,2080,2080,0
+20250324,180700,67645420,2080,2080,2080,2080,0
+20250324,180600,67645420,2080,2080,2080,2080,0
+20250324,180500,67645420,2080,2080,2080,2080,0
+20250324,180400,67645420,2080,2080,2080,2080,0
+20250324,180300,67645420,2080,2080,2080,2080,0
+20250324,180200,67645420,2080,2080,2080,2080,0
+20250324,180100,67645420,2080,2080,2080,2080,0
+20250324,180000,67645420,2080,2080,2080,2080,0
+20250324,175900,67645420,2080,2080,2080,2080,0
+20250324,175800,67645420,2080,2080,2080,2080,0
+20250324,175700,67645420,2080,2080,2080,2080,0
+20250324,175600,67645420,2080,2080,2080,2080,0
+20250324,175500,67645420,2080,2080,2080,2080,0
+20250324,175400,67645420,2080,2080,2080,2080,0
+20250324,175300,67645420,2080,2080,2080,2080,0
+20250324,175200,67645420,2080,2080,2080,2080,0
+20250324,175100,67645420,2080,2080,2080,2080,0
+20250324,175000,67645420,2080,2080,2080,2080,1228
+20250324,174900,67645420,2080,2080,2080,2080,0
+20250324,174800,67645420,2080,2080,2080,2080,0
+20250324,174700,67645420,2080,2080,2080,2080,0
+20250324,174600,67645420,2080,2080,2080,2080,0
+20250324,174500,67645420,2080,2080,2080,2080,0
+20250324,174400,67645420,2080,2080,2080,2080,0
+20250324,174300,67645420,2080,2080,2080,2080,0
+20250324,174200,67645420,2080,2080,2080,2080,0
+20250324,174100,67645420,2080,2080,2080,2080,0
+20250324,174000,67645420,2080,2080,2080,2080,0
+20250324,173900,67645420,2080,2080,2080,2080,0
+20250324,173800,67645420,2080,2080,2080,2080,0
+20250324,173700,67645420,2080,2080,2080,2080,0
+20250324,173600,67645420,2080,2080,2080,2080,0
+20250324,173500,67645420,2080,2080,2080,2080,0
+20250324,173400,67645420,2080,2080,2080,2080,0
+20250324,173300,67645420,2080,2080,2080,2080,0
+20250324,173200,67645420,2080,2080,2080,2080,0
+20250324,173100,67645420,2080,2080,2080,2080,0
+20250324,173000,67645420,2080,2080,2080,2080,0
+20250324,172900,67645420,2080,2080,2080,2080,0
+20250324,172800,67645420,2080,2080,2080,2080,0
+20250324,172700,67645420,2080,2080,2080,2080,0
+20250324,172600,67645420,2080,2080,2080,2080,0
+20250324,172500,67645420,2080,2080,2080,2080,0
+20250324,172400,67645420,2080,2080,2080,2080,0
+20250324,172300,67645420,2080,2080,2080,2080,0
+20250324,172200,67645420,2080,2080,2080,2080,0
+20250324,172100,67645420,2080,2080,2080,2080,0
+20250324,172000,67645420,2080,2080,2080,2080,1228
+20250324,171900,67645420,2080,2080,2080,2080,0
+20250324,171800,67645420,2080,2080,2080,2080,0
+20250324,171700,67645420,2080,2080,2080,2080,0
+20250324,171600,67645420,2080,2080,2080,2080,0
+20250324,171500,67645420,2080,2080,2080,2080,0
+20250324,171400,67645420,2080,2080,2080,2080,0
+20250324,171300,67645420,2080,2080,2080,2080,0
+20250324,171200,67645420,2080,2080,2080,2080,0
+20250324,171100,67645420,2080,2080,2080,2080,0
+20250324,171000,67645420,2080,2080,2080,2080,0
+20250324,170900,67645420,2080,2080,2080,2080,0
+20250324,170800,67645420,2080,2080,2080,2080,0
+20250324,170700,67645420,2080,2080,2080,2080,0
+20250324,170600,67645420,2080,2080,2080,2080,0
+20250324,170500,67645420,2080,2080,2080,2080,0
+20250324,170400,67645420,2080,2080,2080,2080,0
+20250324,170300,67645420,2080,2080,2080,2080,0
+20250324,170200,67645420,2080,2080,2080,2080,0
+20250324,170100,67645420,2080,2080,2080,2080,0
+20250324,170000,67645420,2080,2080,2080,2080,0
+20250324,165900,67645420,2080,2080,2080,2080,0
+20250324,165800,67645420,2080,2080,2080,2080,0
+20250324,165700,67645420,2080,2080,2080,2080,0
+20250324,165600,67645420,2080,2080,2080,2080,0
+20250324,165500,67645420,2080,2080,2080,2080,0
+20250324,165400,67645420,2080,2080,2080,2080,0
+20250324,165300,67645420,2080,2080,2080,2080,0
+20250324,165200,67645420,2080,2080,2080,2080,0
+20250324,165100,67645420,2080,2080,2080,2080,0
+20250324,165000,67645420,2080,2080,2080,2080,1228
+20250324,164900,67645420,2080,2080,2080,2080,0
+20250324,164800,67645420,2080,2080,2080,2080,0
+20250324,164700,67645420,2080,2080,2080,2080,0
+20250324,164600,67645420,2080,2080,2080,2080,0
+20250324,164500,67645420,2080,2080,2080,2080,0
+20250324,164400,67645420,2080,2080,2080,2080,0
+20250324,164300,67645420,2080,2080,2080,2080,0
+20250324,164200,67645420,2080,2080,2080,2080,0
+20250324,164100,67645420,2080,2080,2080,2080,0
+20250324,164000,67645420,2080,2080,2080,2080,0
+20250324,163900,67645420,2080,2080,2080,2080,0
+20250324,163800,67645420,2080,2080,2080,2080,0
+20250324,163700,67645420,2080,2080,2080,2080,0
+20250324,163600,67645420,2080,2080,2080,2080,0
+20250324,163500,67645420,2080,2080,2080,2080,0
+20250324,163400,67645420,2080,2080,2080,2080,0
+20250324,163300,67645420,2080,2080,2080,2080,0
+20250324,163200,67645420,2080,2080,2080,2080,0
+20250324,163100,67645420,2080,2080,2080,2080,0
+20250324,163000,67645420,2080,2080,2080,2080,0
+20250324,162900,67645420,2080,2080,2080,2080,0
+20250324,162800,67645420,2080,2080,2080,2080,0
+20250324,162700,67645420,2080,2080,2080,2080,0
+20250324,162600,67645420,2080,2080,2080,2080,0
+20250324,162500,67645420,2080,2080,2080,2080,0
+20250324,162400,67645420,2080,2080,2080,2080,0
+20250324,162300,67645420,2080,2080,2080,2080,0
+20250324,162200,67645420,2080,2080,2080,2080,0
+20250324,162100,67645420,2080,2080,2080,2080,0
+20250324,162000,67645420,2080,2080,2080,2080,1228
+20250324,161900,67645420,2080,2080,2080,2080,0
+20250324,161800,67645420,2080,2080,2080,2080,0
+20250324,161700,67645420,2080,2080,2080,2080,0
+20250324,161600,67645420,2080,2080,2080,2080,0
+20250324,161500,67645420,2080,2080,2080,2080,0
+20250324,161400,67645420,2080,2080,2080,2080,0
+20250324,161300,67645420,2080,2080,2080,2080,0
+20250324,161200,67645420,2080,2080,2080,2080,0
+20250324,161100,67645420,2080,2080,2080,2080,0
+20250324,161000,67645420,2080,2080,2080,2080,0
+20250324,160900,67645420,2080,2080,2080,2080,0
+20250324,160800,67645420,2080,2080,2080,2080,0
+20250324,160700,67645420,2080,2080,2080,2080,0
+20250324,160600,67645420,2080,2080,2080,2080,0
+20250324,160500,67645420,2080,2080,2080,2080,0
+20250324,160400,67645420,2080,2080,2080,2080,0
+20250324,160300,67645420,2080,2080,2080,2080,0
+20250324,160200,67645420,2080,2080,2080,2080,0
+20250324,160100,67645420,2080,2080,2080,2080,0
+20250324,160000,67645420,2080,2080,2080,2080,0
+20250324,155900,67645420,2080,2080,2080,2080,0
+20250324,155800,67645420,2080,2080,2080,2080,0
+20250324,155700,67645420,2080,2080,2080,2080,0
+20250324,155600,67645420,2080,2080,2080,2080,0
+20250324,155500,67645420,2080,2080,2080,2080,0
+20250324,155400,67645420,2080,2080,2080,2080,0
+20250324,155300,67645420,2080,2080,2080,2080,0
+20250324,155200,67645420,2080,2080,2080,2080,0
+20250324,155100,67645420,2080,2080,2080,2080,0
+20250324,155000,67645420,2080,2080,2080,2080,1228
+20250324,154900,67645420,2080,2080,2080,2080,0
+20250324,154800,67645420,2080,2080,2080,2080,0
+20250324,154700,67645420,2080,2080,2080,2080,0
+20250324,154600,67645420,2080,2080,2080,2080,0
+20250324,154500,67645420,2080,2080,2080,2080,0
+20250324,154400,67645420,2080,2080,2080,2080,0
+20250324,154300,67645420,2080,2080,2080,2080,0
+20250324,154200,67645420,2080,2080,2080,2080,0
+20250324,154100,67645420,2080,2080,2080,2080,0
+20250324,154000,67645420,2080,2080,2080,2080,0
+20250324,153900,67645420,2080,2080,2080,2080,0
+20250324,153800,67645420,2080,2080,2080,2080,0
+20250324,153700,67645420,2080,2080,2080,2080,0
+20250324,153600,67645420,2080,2080,2080,2080,0
+20250324,153500,67645420,2080,2080,2080,2080,0
+20250324,153400,67645420,2080,2080,2080,2080,0
+20250324,153300,67645420,2080,2080,2080,2080,0
+20250324,153200,67645420,2080,2080,2080,2080,0
+20250324,153100,67645420,2080,2080,2080,2080,0
+20250324,153000,67645420,2080,2080,2080,2080,1228
+20250324,152900,65091180,2080,2080,2080,2080,0
+20250324,152800,65091180,2080,2080,2080,2080,0
+20250324,152700,65091180,2080,2080,2080,2080,0
+20250324,152600,65091180,2080,2080,2080,2080,0
+20250324,152500,65091180,2080,2080,2080,2080,0
+20250324,152400,65091180,2080,2080,2080,2080,0
+20250324,152300,65091180,2080,2080,2080,2080,0
+20250324,152200,65091180,2080,2080,2080,2080,0
+20250324,152100,65091180,2080,2080,2080,2080,0
+20250324,152000,65091180,2080,2080,2080,2080,0
+20250324,151900,65091180,2080,2080,2080,2080,50
+20250324,151800,64987180,2090,2090,2090,2090,14
+20250324,151700,64957920,2085,2085,2085,2085,0
+20250324,151600,64957920,2085,2085,2085,2085,0
+20250324,151500,64957920,2085,2085,2085,2085,403
+20250324,151400,64117665,2095,2095,2095,2095,0
+20250324,151300,64117665,2095,2095,2095,2095,0
+20250324,151200,64117665,2095,2095,2095,2095,0
+20250324,151100,64117665,2095,2095,2095,2095,0
+20250324,151000,64117665,2095,2095,2095,2095,1
+20250324,150900,64115570,2085,2085,2085,2085,0
+20250324,150800,64115570,2085,2085,2085,2085,0
+20250324,150700,64115570,2085,2085,2085,2085,77
+20250324,150600,63955025,2085,2085,2085,2085,0
+20250324,150500,63955025,2085,2085,2085,2085,0
+20250324,150400,63955025,2085,2085,2085,2085,0
+20250324,150300,63955025,2085,2085,2085,2085,48
+20250324,150200,63854945,2085,2085,2085,2085,0
+20250324,150100,63854945,2085,2085,2085,2085,0
+20250324,150000,63854945,2085,2085,2085,2085,0
+20250324,145900,63854945,2085,2085,2085,2085,0
+20250324,145800,63854945,2085,2085,2085,2085,0
+20250324,145700,63854945,2085,2085,2085,2085,0
+20250324,145600,63854945,2085,2085,2085,2085,0
+20250324,145500,63854945,2085,2085,2085,2085,0
+20250324,145400,63854945,2085,2085,2085,2085,0
+20250324,145300,63854945,2085,2085,2085,2085,0
+20250324,145200,63854945,2085,2085,2085,2085,0
+20250324,145100,63854945,2085,2085,2085,2085,0
+20250324,145000,63854945,2085,2085,2085,2085,0
+20250324,144900,63854945,2085,2085,2085,2085,0
+20250324,144800,63854945,2085,2085,2085,2085,0
+20250324,144700,63854945,2085,2085,2085,2085,0
+20250324,144600,63854945,2085,2085,2085,2085,0
+20250324,144500,63854945,2085,2085,2085,2085,1000
+20250324,144400,61769945,2085,2085,2085,2085,1770
+20250324,144300,58079495,2090,2090,2090,2090,0
+20250324,144200,58079495,2090,2090,2090,2090,977
+20250324,144100,56037565,2090,2090,2090,2090,0
+20250324,144000,56037565,2090,2090,2090,2090,0
+20250324,143900,56037565,2090,2090,2090,2090,0
+20250324,143800,56037565,2090,2090,2090,2090,0
+20250324,143700,56037565,2090,2090,2090,2090,0
+20250324,143600,56037565,2090,2090,2090,2090,40
+20250324,143500,55953965,2090,2090,2090,2090,0
+20250324,143400,55953965,2090,2090,2090,2090,0
+20250324,143300,55953965,2090,2090,2090,2090,0
+20250324,143200,55953965,2090,2090,2090,2090,1
+20250324,143100,55951875,2085,2085,2085,2085,52
+20250324,143000,55843455,2080,2080,2080,2080,50
+20250324,142900,55739455,2085,2085,2085,2080,300
+20250324,142800,55114455,2085,2085,2085,2085,520
+20250324,142700,54030255,2080,2080,2080,2080,600
+20250324,142600,52782255,2080,2080,2080,2080,0
+20250324,142500,52782255,2080,2085,2085,2080,43
+20250324,142400,52692715,2090,2090,2090,2090,0
+20250324,142300,52692715,2090,2090,2090,2090,0
+20250324,142200,52692715,2090,2090,2090,2090,0
+20250324,142100,52692715,2090,2090,2090,2090,0
+20250324,142000,52692715,2090,2090,2090,2090,5
+20250324,141900,52682265,2085,2085,2085,2085,600
+20250324,141800,51431265,2085,2085,2085,2085,0
+20250324,141700,51431265,2085,2085,2085,2085,7
+20250324,141600,51416670,2085,2085,2085,2085,0
+20250324,141500,51416670,2085,2085,2085,2085,0
+20250324,141400,51416670,2085,2085,2085,2080,1543
+20250324,141300,48199610,2090,2090,2090,2090,0
+20250324,141200,48199610,2090,2090,2090,2090,0
+20250324,141100,48199610,2090,2090,2090,2090,0
+20250324,141000,48199610,2090,2090,2090,2090,0
+20250324,140900,48199610,2090,2090,2090,2090,0
+20250324,140800,48199610,2090,2090,2090,2090,0
+20250324,140700,48199610,2090,2090,2090,2090,0
+20250324,140600,48199610,2090,2090,2090,2090,0
+20250324,140500,48199610,2090,2090,2090,2090,0
+20250324,140400,48199610,2090,2090,2090,2090,0
+20250324,140300,48199610,2090,2090,2090,2090,0
+20250324,140200,48199610,2090,2090,2090,2090,0
+20250324,140100,48199610,2090,2090,2090,2090,0
+20250324,140000,48199610,2090,2090,2090,2090,0
+20250324,135900,48199610,2090,2090,2090,2090,0
+20250324,135800,48199610,2090,2090,2090,2090,0
+20250324,135700,48199610,2090,2090,2090,2090,0
+20250324,135600,48199610,2090,2090,2090,2090,0
+20250324,135500,48199610,2090,2090,2090,2090,0
+20250324,135400,48199610,2090,2090,2090,2090,0
+20250324,135300,48199610,2090,2090,2090,2090,0
+20250324,135200,48199610,2090,2090,2090,2090,0
+20250324,135100,48199610,2090,2090,2090,2090,0
+20250324,135000,48199610,2090,2090,2090,2090,0
+20250324,134900,48199610,2090,2090,2090,2090,0
+20250324,134800,48199610,2090,2090,2090,2090,0
+20250324,134700,48199610,2090,2090,2090,2090,0
+20250324,134600,48199610,2090,2090,2090,2090,0
+20250324,134500,48199610,2090,2090,2090,2090,0
+20250324,134400,48199610,2090,2090,2090,2090,1
+20250324,134300,48197520,2080,2080,2080,2080,0
+20250324,134200,48197520,2080,2080,2080,2080,0
+20250324,134100,48197520,2080,2080,2080,2080,0
+20250324,134000,48197520,2080,2080,2080,2080,0
+20250324,133900,48197520,2080,2080,2080,2080,0
+20250324,133800,48197520,2080,2080,2080,2080,0
+20250324,133700,48197520,2080,2080,2080,2080,0
+20250324,133600,48197520,2080,2080,2080,2080,0
+20250324,133500,48197520,2080,2080,2080,2080,0
+20250324,133400,48197520,2080,2080,2080,2080,0
+20250324,133300,48197520,2080,2080,2080,2080,0
+20250324,133200,48197520,2080,2080,2080,2080,0
+20250324,133100,48197520,2080,2080,2080,2080,0
+20250324,133000,48197520,2080,2080,2080,2080,0
+20250324,132900,48197520,2080,2080,2080,2080,0
+20250324,132800,48197520,2080,2080,2080,2080,99
+20250324,132700,47991600,2085,2085,2085,2085,0
+20250324,132600,47991600,2085,2085,2085,2085,0
+20250324,132500,47991600,2085,2085,2085,2085,0
+20250324,132400,47991600,2085,2085,2085,2085,0
+20250324,132300,47991600,2085,2085,2085,2085,100
+20250324,132200,47783100,2080,2085,2085,2080,150
+20250324,132100,47470850,2085,2085,2085,2085,450
+20250324,132000,46532600,2080,2085,2085,2080,530
+20250324,131900,45430050,2085,2085,2085,2085,90
+20250324,131800,45242400,2080,2080,2080,2080,100
+20250324,131700,45034400,2085,2085,2085,2085,0
+20250324,131600,45034400,2085,2085,2085,2085,896
+20250324,131500,43166240,2085,2085,2085,2085,0
+20250324,131400,43166240,2085,2085,2085,2085,0
+20250324,131300,43166240,2085,2085,2085,2085,0
+20250324,131200,43166240,2085,2085,2085,2085,0
+20250324,131100,43166240,2085,2085,2085,2085,30
+20250324,131000,43103690,2090,2090,2090,2090,0
+20250324,130900,43103690,2090,2090,2090,2090,0
+20250324,130800,43103690,2090,2090,2090,2090,0
+20250324,130700,43103690,2090,2090,2090,2090,0
+20250324,130600,43103690,2090,2090,2090,2090,0
+20250324,130500,43103690,2090,2090,2090,2090,0
+20250324,130400,43103690,2090,2090,2090,2090,0
+20250324,130300,43103690,2090,2085,2090,2085,6
+20250324,130200,43091175,2085,2085,2085,2085,0
+20250324,130100,43091175,2085,2085,2085,2085,0
+20250324,130000,43091175,2085,2085,2085,2085,0
+20250324,125900,43091175,2085,2085,2085,2085,0
+20250324,125800,43091175,2085,2085,2085,2085,0
+20250324,125700,43091175,2085,2085,2085,2085,0
+20250324,125600,43091175,2085,2085,2085,2085,0
+20250324,125500,43091175,2085,2085,2085,2085,0
+20250324,125400,43091175,2085,2085,2085,2085,0
+20250324,125300,43091175,2085,2085,2085,2085,5
+20250324,125200,43080750,2085,2085,2085,2085,10
+20250324,125100,43059900,2085,2085,2085,2085,0
+20250324,125000,43059900,2085,2085,2085,2085,0
+20250324,124900,43059900,2085,2085,2085,2085,0
+20250324,124800,43059900,2085,2085,2085,2085,9
+20250324,124700,43041135,2085,2085,2085,2085,0
+20250324,124600,43041135,2085,2085,2085,2085,0
+20250324,124500,43041135,2085,2085,2085,2085,0
+20250324,124400,43041135,2085,2085,2085,2085,0
+20250324,124300,43041135,2085,2085,2085,2085,0
+20250324,124200,43041135,2085,2085,2085,2085,0
+20250324,124100,43041135,2085,2085,2085,2085,0
+20250324,124000,43041135,2085,2085,2085,2085,0
+20250324,123900,43041135,2085,2085,2085,2085,0
+20250324,123800,43041135,2085,2085,2085,2085,0
+20250324,123700,43041135,2085,2085,2085,2085,5
+20250324,123600,43030710,2090,2090,2090,2090,1
+20250324,123500,43028620,2090,2090,2090,2090,0
+20250324,123400,43028620,2090,2090,2090,2090,0
+20250324,123300,43028620,2090,2090,2090,2090,0
+20250324,123200,43028620,2090,2090,2090,2090,0
+20250324,123100,43028620,2090,2090,2090,2090,0
+20250324,123000,43028620,2090,2090,2090,2090,0
+20250324,122900,43028620,2090,2090,2090,2090,0
+20250324,122800,43028620,2090,2090,2090,2090,0
+20250324,122700,43028620,2090,2090,2090,2090,1
+20250324,122600,43026530,2075,2075,2075,2075,0
+20250324,122500,43026530,2075,2075,2075,2075,0
+20250324,122400,43026530,2075,2075,2075,2075,0
+20250324,122300,43026530,2075,2080,2080,2075,799
+20250324,122200,41368600,2085,2085,2085,2085,6
+20250324,122100,41356090,2085,2085,2085,2085,0
+20250324,122000,41356090,2085,2085,2085,2085,0
+20250324,121900,41356090,2085,2085,2085,2085,105
+20250324,121800,41137165,2080,2080,2080,2080,0
+20250324,121700,41137165,2080,2080,2080,2080,150
+20250324,121600,40825165,2080,2080,2080,2080,0
+20250324,121500,40825165,2080,2080,2080,2080,0
+20250324,121400,40825165,2080,2080,2080,2080,0
+20250324,121300,40825165,2080,2080,2080,2080,0
+20250324,121200,40825165,2080,2080,2080,2080,0
+20250324,121100,40825165,2080,2080,2080,2080,0
+20250324,121000,40825165,2080,2080,2080,2080,0
+20250324,120900,40825165,2080,2080,2080,2080,0
+20250324,120800,40825165,2080,2080,2080,2080,0
+20250324,120700,40825165,2080,2085,2085,2080,586
+20250324,120600,39606035,2080,2085,2085,2080,1245
+20250324,120500,37016335,2080,2080,2080,2080,100
+20250324,120400,36808335,2075,2075,2075,2075,0
+20250324,120300,36808335,2075,2075,2075,2075,0
+20250324,120200,36808335,2075,2075,2075,2075,0
+20250324,120100,36808335,2075,2075,2075,2075,0
+20250324,120000,36808335,2075,2075,2075,2075,0
+20250324,115900,36808335,2075,2075,2075,2075,0
+20250324,115800,36808335,2075,2075,2075,2075,0
+20250324,115700,36808335,2075,2075,2075,2075,0
+20250324,115600,36808335,2075,2075,2075,2075,0
+20250324,115500,36808335,2075,2075,2075,2075,0
+20250324,115400,36808335,2075,2075,2075,2075,0
+20250324,115300,36808335,2075,2075,2075,2075,0
+20250324,115200,36808335,2075,2075,2075,2075,0
+20250324,115100,36808335,2075,2075,2075,2075,0
+20250324,115000,36808335,2075,2075,2075,2075,0
+20250324,114900,36808335,2075,2075,2075,2075,0
+20250324,114800,36808335,2075,2075,2075,2075,0
+20250324,114700,36808335,2075,2075,2075,2075,0
+20250324,114600,36808335,2075,2075,2075,2075,0
+20250324,114500,36808335,2075,2075,2075,2075,0
+20250324,114400,36808335,2075,2075,2075,2075,0
+20250324,114300,36808335,2075,2075,2075,2075,0
+20250324,114200,36808335,2075,2075,2075,2075,30
+20250324,114100,36746085,2075,2075,2075,2075,0
+20250324,114000,36746085,2075,2075,2075,2075,0
+20250324,113900,36746085,2075,2075,2075,2075,0
+20250324,113800,36746085,2075,2075,2075,2075,0
+20250324,113700,36746085,2075,2075,2075,2075,0
+20250324,113600,36746085,2075,2075,2075,2075,0
+20250324,113500,36746085,2075,2075,2075,2075,381
+20250324,113400,35955510,2075,2075,2075,2075,0
+20250324,113300,35955510,2075,2075,2075,2075,0
+20250324,113200,35955510,2075,2075,2075,2075,0
+20250324,113100,35955510,2075,2075,2075,2075,0
+20250324,113000,35955510,2075,2075,2075,2075,0
+20250324,112900,35955510,2075,2080,2080,2075,143
+20250324,112800,35658555,2080,2080,2080,2080,0
+20250324,112700,35658555,2080,2080,2080,2080,0
+20250324,112600,35658555,2080,2080,2080,2080,0
+20250324,112500,35658555,2080,2080,2080,2080,1
+20250324,112400,35656475,2080,2080,2080,2080,0
+20250324,112300,35656475,2080,2080,2080,2080,0
+20250324,112200,35656475,2080,2080,2080,2080,0
+20250324,112100,35656475,2080,2080,2080,2080,0
+20250324,112000,35656475,2080,2080,2080,2080,0
+20250324,111900,35656475,2080,2080,2080,2080,0
+20250324,111800,35656475,2080,2080,2080,2080,0
+20250324,111700,35656475,2080,2080,2080,2080,0
+20250324,111600,35656475,2080,2080,2080,2080,2000
+20250324,111500,31496475,2080,2080,2080,2080,0
+20250324,111400,31496475,2080,2080,2080,2080,0
+20250324,111300,31496475,2080,2080,2080,2080,0
+20250324,111200,31496475,2080,2080,2080,2080,0
+20250324,111100,31496475,2080,2080,2080,2080,0
+20250324,111000,31496475,2080,2080,2080,2080,0
+20250324,110900,31496475,2080,2080,2080,2080,0
+20250324,110800,31496475,2080,2080,2080,2080,0
+20250324,110700,31496475,2080,2080,2080,2080,0
+20250324,110600,31496475,2080,2080,2080,2080,0
+20250324,110500,31496475,2080,2080,2080,2080,0
+20250324,110400,31496475,2080,2080,2080,2080,0
+20250324,110300,31496475,2080,2080,2080,2080,0
+20250324,110200,31496475,2080,2080,2080,2080,1330
+20250324,110100,28730075,2085,2085,2085,2085,10
+20250324,110000,28709225,2085,2085,2085,2085,6
+20250324,105900,28696715,2090,2090,2090,2090,0
+20250324,105800,28696715,2090,2090,2090,2090,0
+20250324,105700,28696715,2090,2090,2090,2090,0
+20250324,105600,28696715,2090,2090,2090,2090,0
+20250324,105500,28696715,2090,2090,2090,2090,0
+20250324,105400,28696715,2090,2090,2090,2090,1
+20250324,105300,28694625,2090,2090,2090,2090,1
+20250324,105200,28692535,2075,2075,2075,2075,0
+20250324,105100,28692535,2075,2080,2080,2075,200
+20250324,105000,28277510,2090,2090,2090,2090,0
+20250324,104900,28277510,2090,2090,2090,2090,0
+20250324,104800,28277510,2090,2090,2090,2090,0
+20250324,104700,28277510,2090,2090,2090,2090,15
+20250324,104600,28246160,2075,2075,2075,2075,0
+20250324,104500,28246160,2075,2075,2075,2075,0
+20250324,104400,28246160,2075,2075,2075,2075,0
+20250324,104300,28246160,2075,2075,2075,2075,0
+20250324,104200,28246160,2075,2075,2075,2075,0
+20250324,104100,28246160,2075,2075,2075,2075,0
+20250324,104000,28246160,2075,2075,2075,2075,0
+20250324,103900,28246160,2075,2075,2075,2075,0
+20250324,103800,28246160,2075,2075,2075,2075,0
+20250324,103700,28246160,2075,2075,2075,2075,0
+20250324,103600,28246160,2075,2075,2075,2075,0
+20250324,103500,28246160,2075,2075,2075,2075,0
+20250324,103400,28246160,2075,2075,2075,2075,0
+20250324,103300,28246160,2075,2085,2085,2075,1094
+20250324,103200,25974030,2080,2080,2080,2080,0
+20250324,103100,25974030,2080,2080,2080,2080,0
+20250324,103000,25974030,2080,2080,2080,2080,0
+20250324,102900,25974030,2080,2080,2080,2080,0
+20250324,102800,25974030,2080,2080,2080,2080,100
+20250324,102700,25766030,2085,2085,2085,2085,2
+20250324,102600,25761860,2080,2080,2080,2080,0
+20250324,102500,25761860,2080,2080,2080,2080,0
+20250324,102400,25761860,2080,2080,2080,2080,1100
+20250324,102300,23473860,2090,2090,2090,2090,0
+20250324,102200,23473860,2090,2090,2090,2090,0
+20250324,102100,23473860,2090,2090,2090,2090,0
+20250324,102000,23473860,2090,2090,2090,2090,0
+20250324,101900,23473860,2090,2090,2090,2090,0
+20250324,101800,23473860,2090,2090,2090,2090,0
+20250324,101700,23473860,2090,2090,2090,2090,3
+20250324,101600,23467590,2080,2080,2080,2080,0
+20250324,101500,23467590,2080,2080,2080,2080,770
+20250324,101400,21865990,2080,2080,2080,2080,0
+20250324,101300,21865990,2080,2080,2080,2080,0
+20250324,101200,21865990,2080,2080,2080,2080,4280
+20250324,101100,12963590,2080,2080,2080,2080,0
+20250324,101000,12963590,2080,2080,2080,2080,9
+20250324,100900,12944870,2085,2085,2085,2085,2
+20250324,100800,12940700,2080,2080,2080,2080,0
+20250324,100700,12940700,2080,2080,2080,2080,0
+20250324,100600,12940700,2080,2080,2080,2080,0
+20250324,100500,12940700,2080,2080,2080,2080,0
+20250324,100400,12940700,2080,2080,2080,2080,0
+20250324,100300,12940700,2080,2080,2080,2080,0
+20250324,100200,12940700,2080,2080,2080,2080,0
+20250324,100100,12940700,2080,2080,2080,2080,0
+20250324,100000,12940700,2080,2080,2080,2080,0
+20250324,095900,12940700,2080,2080,2080,2080,0
+20250324,095800,12940700,2080,2085,2085,2080,1200
+20250324,095700,10443270,2095,2095,2095,2095,0
+20250324,095600,10443270,2095,2095,2095,2095,0
+20250324,095500,10443270,2095,2095,2095,2095,0
+20250324,095400,10443270,2095,2095,2095,2095,0
+20250324,095300,10443270,2095,2095,2095,2095,0
+20250324,095200,10443270,2095,2095,2095,2095,1
+20250324,095100,10441175,2095,2095,2095,2095,1
+20250324,095000,10439080,2095,2095,2095,2095,0
+20250324,094900,10439080,2095,2095,2095,2095,3
+20250324,094800,10432795,2095,2095,2095,2095,11
+20250324,094700,10409750,2095,2095,2095,2095,0
+20250324,094600,10409750,2095,2095,2095,2095,0
+20250324,094500,10409750,2095,2095,2095,2095,0
+20250324,094400,10409750,2095,2095,2095,2095,0
+20250324,094300,10409750,2095,2095,2095,2095,0
+20250324,094200,10409750,2095,2095,2095,2095,100
+20250324,094100,10200250,2100,2100,2100,2100,0
+20250324,094000,10200250,2100,2100,2100,2100,0
+20250324,093900,10200250,2100,2100,2100,2100,0
+20250324,093800,10200250,2100,2100,2100,2100,0
+20250324,093700,10200250,2100,2100,2100,2100,0
+20250324,093600,10200250,2100,2100,2100,2100,0
+20250324,093500,10200250,2100,2100,2100,2100,0
+20250324,093400,10200250,2100,2100,2100,2100,0
+20250324,093300,10200250,2100,2100,2100,2100,0
+20250324,093200,10200250,2100,2100,2100,2100,2
+20250324,093100,10196050,2100,2100,2100,2100,0
+20250324,093000,10196050,2100,2100,2100,2100,4
+20250324,092900,10187650,2080,2080,2080,2080,0
+20250324,092800,10187650,2080,2080,2080,2080,2000
+20250324,092700,6027650,2080,2085,2085,2080,293
+20250324,092600,5417545,2085,2085,2085,2085,0
+20250324,092500,5417545,2085,2085,2085,2085,0
+20250324,092400,5417545,2085,2085,2085,2085,0
+20250324,092300,5417545,2085,2085,2085,2085,0
+20250324,092200,5417545,2085,2085,2085,2085,0
+20250324,092100,5417545,2085,2085,2085,2085,100
+20250324,092000,5209045,2085,2085,2085,2085,0
+20250324,091900,5209045,2085,2085,2085,2085,0
+20250324,091800,5209045,2085,2085,2085,2085,0
+20250324,091700,5209045,2085,2085,2085,2085,0
+20250324,091600,5209045,2085,2085,2085,2085,113
+20250324,091500,4973440,2080,2080,2080,2080,0
+20250324,091400,4973440,2080,2080,2080,2080,0
+20250324,091300,4973440,2080,2080,2080,2080,0
+20250324,091200,4973440,2080,2080,2080,2080,1000
+20250324,091100,2893440,2085,2090,2090,2085,30
+20250324,091000,2830840,2090,2090,2090,2090,0
+20250324,090900,2830840,2090,2090,2090,2090,0
+20250324,090800,2830840,2090,2090,2090,2090,0
+20250324,090700,2830840,2090,2090,2090,2090,27
+20250324,090600,2774410,2090,2090,2090,2090,0
+20250324,090500,2774410,2090,2090,2090,2090,0
+20250324,090400,2774410,2090,2090,2090,2090,0
+20250324,090300,2774410,2090,2095,2095,2090,1214
+20250324,090200,237125,2095,2095,2095,2095,30
+20250324,090100,174275,2095,2095,2095,2095,5
+20250324,090000,163800,2100,2100,2100,2100,78

036120/min/candle-20250325.csv

@@ -0,0 +1,621 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,191900,130209695,2105,2105,2105,2105,945
+20250325,191800,130209695,2105,2105,2105,2105,0
+20250325,191700,130209695,2105,2105,2105,2105,0
+20250325,191600,130209695,2105,2105,2105,2105,0
+20250325,191500,130209695,2105,2105,2105,2105,0
+20250325,191400,130209695,2105,2105,2105,2105,0
+20250325,191300,130209695,2105,2105,2105,2105,0
+20250325,191200,130209695,2105,2105,2105,2105,0
+20250325,191100,130209695,2105,2105,2105,2105,0
+20250325,191000,130209695,2105,2105,2105,2105,0
+20250325,190900,130209695,2105,2105,2105,2105,0
+20250325,190800,130209695,2105,2105,2105,2105,0
+20250325,190700,130209695,2105,2105,2105,2105,0
+20250325,190600,130209695,2105,2105,2105,2105,0
+20250325,190500,130209695,2105,2105,2105,2105,0
+20250325,190400,130209695,2105,2105,2105,2105,0
+20250325,190300,130209695,2105,2105,2105,2105,0
+20250325,190200,130209695,2105,2105,2105,2105,0
+20250325,190100,130209695,2105,2105,2105,2105,0
+20250325,190000,130209695,2105,2105,2105,2105,0
+20250325,185900,130209695,2105,2105,2105,2105,0
+20250325,185800,130209695,2105,2105,2105,2105,0
+20250325,185700,130209695,2105,2105,2105,2105,0
+20250325,185600,130209695,2105,2105,2105,2105,0
+20250325,185500,130209695,2105,2105,2105,2105,0
+20250325,185400,130209695,2105,2105,2105,2105,0
+20250325,185300,130209695,2105,2105,2105,2105,0
+20250325,185200,130209695,2105,2105,2105,2105,0
+20250325,185100,130209695,2105,2105,2105,2105,0
+20250325,185000,130209695,2105,2105,2105,2105,0
+20250325,184900,130209695,2105,2105,2105,2105,945
+20250325,184800,130209695,2105,2105,2105,2105,0
+20250325,184700,130209695,2105,2105,2105,2105,0
+20250325,184600,130209695,2105,2105,2105,2105,0
+20250325,184500,130209695,2105,2105,2105,2105,0
+20250325,184400,130209695,2105,2105,2105,2105,0
+20250325,184300,130209695,2105,2105,2105,2105,0
+20250325,184200,130209695,2105,2105,2105,2105,0
+20250325,184100,130209695,2105,2105,2105,2105,0
+20250325,184000,130209695,2105,2105,2105,2105,0
+20250325,183900,130209695,2105,2105,2105,2105,0
+20250325,183800,130209695,2105,2105,2105,2105,0
+20250325,183700,130209695,2105,2105,2105,2105,0
+20250325,183600,130209695,2105,2105,2105,2105,0
+20250325,183500,130209695,2105,2105,2105,2105,0
+20250325,183400,130209695,2105,2105,2105,2105,0
+20250325,183300,130209695,2105,2105,2105,2105,0
+20250325,183200,130209695,2105,2105,2105,2105,0
+20250325,183100,130209695,2105,2105,2105,2105,0
+20250325,183000,130209695,2105,2105,2105,2105,0
+20250325,182900,130209695,2105,2105,2105,2105,0
+20250325,182800,130209695,2105,2105,2105,2105,0
+20250325,182700,130209695,2105,2105,2105,2105,0
+20250325,182600,130209695,2105,2105,2105,2105,0
+20250325,182500,130209695,2105,2105,2105,2105,0
+20250325,182400,130209695,2105,2105,2105,2105,0
+20250325,182300,130209695,2105,2105,2105,2105,0
+20250325,182200,130209695,2105,2105,2105,2105,0
+20250325,182100,130209695,2105,2105,2105,2105,0
+20250325,182000,130209695,2105,2105,2105,2105,0
+20250325,181900,130209695,2105,2105,2105,2105,945
+20250325,181800,130209695,2105,2105,2105,2105,0
+20250325,181700,130209695,2105,2105,2105,2105,0
+20250325,181600,130209695,2105,2105,2105,2105,0
+20250325,181500,130209695,2105,2105,2105,2105,0
+20250325,181400,130209695,2105,2105,2105,2105,0
+20250325,181300,130209695,2105,2105,2105,2105,0
+20250325,181200,130209695,2105,2105,2105,2105,0
+20250325,181100,130209695,2105,2105,2105,2105,0
+20250325,181000,130209695,2105,2105,2105,2105,0
+20250325,180900,130209695,2105,2105,2105,2105,0
+20250325,180800,130209695,2105,2105,2105,2105,0
+20250325,180700,130209695,2105,2105,2105,2105,0
+20250325,180600,130209695,2105,2105,2105,2105,0
+20250325,180500,130209695,2105,2105,2105,2105,0
+20250325,180400,130209695,2105,2105,2105,2105,0
+20250325,180300,130209695,2105,2105,2105,2105,0
+20250325,180200,130209695,2105,2105,2105,2105,0
+20250325,180100,130209695,2105,2105,2105,2105,0
+20250325,180000,130209695,2105,2105,2105,2105,0
+20250325,175900,130209695,2105,2105,2105,2105,0
+20250325,175800,130209695,2105,2105,2105,2105,0
+20250325,175700,130209695,2105,2105,2105,2105,0
+20250325,175600,130209695,2105,2105,2105,2105,0
+20250325,175500,130209695,2105,2105,2105,2105,0
+20250325,175400,130209695,2105,2105,2105,2105,0
+20250325,175300,130209695,2105,2105,2105,2105,0
+20250325,175200,130209695,2105,2105,2105,2105,0
+20250325,175100,130209695,2105,2105,2105,2105,0
+20250325,175000,130209695,2105,2105,2105,2105,0
+20250325,174900,130209695,2105,2105,2105,2105,945
+20250325,174800,130209695,2105,2105,2105,2105,0
+20250325,174700,130209695,2105,2105,2105,2105,0
+20250325,174600,130209695,2105,2105,2105,2105,0
+20250325,174500,130209695,2105,2105,2105,2105,0
+20250325,174400,130209695,2105,2105,2105,2105,0
+20250325,174300,130209695,2105,2105,2105,2105,0
+20250325,174200,130209695,2105,2105,2105,2105,0
+20250325,174100,130209695,2105,2105,2105,2105,0
+20250325,174000,130209695,2105,2105,2105,2105,0
+20250325,173900,130209695,2105,2105,2105,2105,0
+20250325,173800,130209695,2105,2105,2105,2105,0
+20250325,173700,130209695,2105,2105,2105,2105,0
+20250325,173600,130209695,2105,2105,2105,2105,0
+20250325,173500,130209695,2105,2105,2105,2105,0
+20250325,173400,130209695,2105,2105,2105,2105,0
+20250325,173300,130209695,2105,2105,2105,2105,0
+20250325,173200,130209695,2105,2105,2105,2105,0
+20250325,173100,130209695,2105,2105,2105,2105,0
+20250325,173000,130209695,2105,2105,2105,2105,0
+20250325,172900,130209695,2105,2105,2105,2105,0
+20250325,172800,130209695,2105,2105,2105,2105,0
+20250325,172700,130209695,2105,2105,2105,2105,0
+20250325,172600,130209695,2105,2105,2105,2105,0
+20250325,172500,130209695,2105,2105,2105,2105,0
+20250325,172400,130209695,2105,2105,2105,2105,0
+20250325,172300,130209695,2105,2105,2105,2105,0
+20250325,172200,130209695,2105,2105,2105,2105,0
+20250325,172100,130209695,2105,2105,2105,2105,0
+20250325,172000,130209695,2105,2105,2105,2105,0
+20250325,171900,130209695,2105,2105,2105,2105,945
+20250325,171800,130209695,2105,2105,2105,2105,0
+20250325,171700,130209695,2105,2105,2105,2105,0
+20250325,171600,130209695,2105,2105,2105,2105,0
+20250325,171500,130209695,2105,2105,2105,2105,0
+20250325,171400,130209695,2105,2105,2105,2105,0
+20250325,171300,130209695,2105,2105,2105,2105,0
+20250325,171200,130209695,2105,2105,2105,2105,0
+20250325,171100,130209695,2105,2105,2105,2105,0
+20250325,171000,130209695,2105,2105,2105,2105,0
+20250325,170900,130209695,2105,2105,2105,2105,0
+20250325,170800,130209695,2105,2105,2105,2105,0
+20250325,170700,130209695,2105,2105,2105,2105,0
+20250325,170600,130209695,2105,2105,2105,2105,0
+20250325,170500,130209695,2105,2105,2105,2105,0
+20250325,170400,130209695,2105,2105,2105,2105,0
+20250325,170300,130209695,2105,2105,2105,2105,0
+20250325,170200,130209695,2105,2105,2105,2105,0
+20250325,170100,130209695,2105,2105,2105,2105,0
+20250325,170000,130209695,2105,2105,2105,2105,0
+20250325,165900,130209695,2105,2105,2105,2105,0
+20250325,165800,130209695,2105,2105,2105,2105,0
+20250325,165700,130209695,2105,2105,2105,2105,0
+20250325,165600,130209695,2105,2105,2105,2105,0
+20250325,165500,130209695,2105,2105,2105,2105,0
+20250325,165400,130209695,2105,2105,2105,2105,0
+20250325,165300,130209695,2105,2105,2105,2105,0
+20250325,165200,130209695,2105,2105,2105,2105,0
+20250325,165100,130209695,2105,2105,2105,2105,0
+20250325,165000,130209695,2105,2105,2105,2105,0
+20250325,164900,130209695,2105,2105,2105,2105,945
+20250325,164800,130209695,2105,2105,2105,2105,0
+20250325,164700,130209695,2105,2105,2105,2105,0
+20250325,164600,130209695,2105,2105,2105,2105,0
+20250325,164500,130209695,2105,2105,2105,2105,0
+20250325,164400,130209695,2105,2105,2105,2105,0
+20250325,164300,130209695,2105,2105,2105,2105,0
+20250325,164200,130209695,2105,2105,2105,2105,0
+20250325,164100,130209695,2105,2105,2105,2105,0
+20250325,164000,130209695,2105,2105,2105,2105,0
+20250325,163900,130209695,2105,2105,2105,2105,0
+20250325,163800,130209695,2105,2105,2105,2105,0
+20250325,163700,130209695,2105,2105,2105,2105,0
+20250325,163600,130209695,2105,2105,2105,2105,0
+20250325,163500,130209695,2105,2105,2105,2105,0
+20250325,163400,130209695,2105,2105,2105,2105,0
+20250325,163300,130209695,2105,2105,2105,2105,0
+20250325,163200,130209695,2105,2105,2105,2105,0
+20250325,163100,130209695,2105,2105,2105,2105,0
+20250325,163000,130209695,2105,2105,2105,2105,0
+20250325,162900,130209695,2105,2105,2105,2105,0
+20250325,162800,130209695,2105,2105,2105,2105,0
+20250325,162700,130209695,2105,2105,2105,2105,0
+20250325,162600,130209695,2105,2105,2105,2105,0
+20250325,162500,130209695,2105,2105,2105,2105,0
+20250325,162400,130209695,2105,2105,2105,2105,0
+20250325,162300,130209695,2105,2105,2105,2105,0
+20250325,162200,130209695,2105,2105,2105,2105,0
+20250325,162100,130209695,2105,2105,2105,2105,0
+20250325,162000,130209695,2105,2105,2105,2105,0
+20250325,161900,130209695,2105,2105,2105,2105,945
+20250325,161800,130209695,2105,2105,2105,2105,0
+20250325,161700,130209695,2105,2105,2105,2105,0
+20250325,161600,130209695,2105,2105,2105,2105,0
+20250325,161500,130209695,2105,2105,2105,2105,0
+20250325,161400,130209695,2105,2105,2105,2105,0
+20250325,161300,130209695,2105,2105,2105,2105,0
+20250325,161200,130209695,2105,2105,2105,2105,0
+20250325,161100,130209695,2105,2105,2105,2105,0
+20250325,161000,130209695,2105,2105,2105,2105,0
+20250325,160900,130209695,2105,2105,2105,2105,0
+20250325,160800,130209695,2105,2105,2105,2105,0
+20250325,160700,130209695,2105,2105,2105,2105,0
+20250325,160600,130209695,2105,2105,2105,2105,0
+20250325,160500,130209695,2105,2105,2105,2105,0
+20250325,160400,130209695,2105,2105,2105,2105,0
+20250325,160300,130209695,2105,2105,2105,2105,0
+20250325,160200,130209695,2105,2105,2105,2105,0
+20250325,160100,130209695,2105,2105,2105,2105,0
+20250325,160000,130209695,2105,2105,2105,2105,0
+20250325,155900,130209695,2105,2105,2105,2105,0
+20250325,155800,130209695,2105,2105,2105,2105,0
+20250325,155700,130209695,2105,2105,2105,2105,0
+20250325,155600,130209695,2105,2105,2105,2105,0
+20250325,155500,130209695,2105,2105,2105,2105,0
+20250325,155400,130209695,2105,2105,2105,2105,0
+20250325,155300,130209695,2105,2105,2105,2105,0
+20250325,155200,130209695,2105,2105,2105,2105,0
+20250325,155100,130209695,2105,2105,2105,2105,0
+20250325,155000,130209695,2105,2105,2105,2105,0
+20250325,154900,130209695,2105,2105,2105,2105,945
+20250325,154800,130209695,2105,2105,2105,2105,0
+20250325,154700,130209695,2105,2105,2105,2105,0
+20250325,154600,130209695,2105,2105,2105,2105,0
+20250325,154500,130209695,2105,2105,2105,2105,0
+20250325,154400,130209695,2105,2105,2105,2105,0
+20250325,154300,130209695,2105,2105,2105,2105,0
+20250325,154200,130209695,2105,2105,2105,2105,0
+20250325,154100,130209695,2105,2105,2105,2105,0
+20250325,154000,130209695,2105,2105,2105,2105,0
+20250325,153900,130209695,2105,2105,2105,2105,0
+20250325,153800,130209695,2105,2105,2105,2105,0
+20250325,153700,130209695,2105,2105,2105,2105,0
+20250325,153600,130209695,2105,2105,2105,2105,0
+20250325,153500,130209695,2105,2105,2105,2105,0
+20250325,153400,130209695,2105,2105,2105,2105,0
+20250325,153300,130209695,2105,2105,2105,2105,0
+20250325,153200,130209695,2105,2105,2105,2105,0
+20250325,153100,130209695,2105,2105,2105,2105,0
+20250325,153000,130209695,2105,2105,2105,2105,945
+20250325,152900,128220470,2105,2105,2105,2105,0
+20250325,152800,128220470,2105,2105,2105,2105,0
+20250325,152700,128220470,2105,2105,2105,2105,0
+20250325,152600,128220470,2105,2105,2105,2105,0
+20250325,152500,128220470,2105,2105,2105,2105,0
+20250325,152400,128220470,2105,2105,2105,2105,0
+20250325,152300,128220470,2105,2105,2105,2105,0
+20250325,152200,128220470,2105,2105,2105,2105,0
+20250325,152100,128220470,2105,2105,2105,2105,0
+20250325,152000,128220470,2105,2105,2105,2105,0
+20250325,151900,128220470,2105,2100,2105,2100,28
+20250325,151800,128161650,2105,2100,2105,2100,70
+20250325,151700,128014600,2105,2105,2105,2105,0
+20250325,151600,128014600,2105,2105,2105,2105,0
+20250325,151500,128014600,2105,2095,2105,2095,1022
+20250325,151400,125873290,2105,2105,2105,2105,0
+20250325,151300,125873290,2105,2105,2105,2105,0
+20250325,151200,125873290,2105,2105,2105,2105,0
+20250325,151100,125873290,2105,2100,2105,2100,5
+20250325,151000,125862775,2095,2095,2095,2095,122
+20250325,150900,125607185,2095,2095,2095,2095,0
+20250325,150800,125607185,2095,2095,2095,2095,5
+20250325,150700,125596710,2095,2095,2095,2095,0
+20250325,150600,125596710,2095,2095,2095,2095,0
+20250325,150500,125596710,2095,2095,2095,2095,0
+20250325,150400,125596710,2095,2095,2095,2095,0
+20250325,150300,125596710,2095,2095,2095,2095,0
+20250325,150200,125596710,2095,2095,2095,2095,0
+20250325,150100,125596710,2095,2095,2095,2095,0
+20250325,150000,125596710,2095,2095,2095,2095,0
+20250325,145900,125596710,2095,2095,2095,2095,0
+20250325,145800,125596710,2095,2095,2095,2095,0
+20250325,145700,125596710,2095,2095,2095,2095,1
+20250325,145600,125594615,2095,2095,2095,2095,0
+20250325,145500,125594615,2095,2095,2095,2095,0
+20250325,145400,125594615,2095,2095,2095,2095,0
+20250325,145300,125594615,2095,2095,2095,2095,0
+20250325,145200,125594615,2095,2095,2095,2095,0
+20250325,145100,125594615,2095,2095,2095,2095,0
+20250325,145000,125594615,2095,2095,2095,2095,0
+20250325,144900,125594615,2095,2095,2095,2095,500
+20250325,144800,124547115,2105,2100,2105,2100,61
+20250325,144700,124419010,2100,2100,2100,2100,0
+20250325,144600,124419010,2100,2100,2100,2100,0
+20250325,144500,124419010,2100,2100,2100,2097,50
+20250325,144400,124314040,2100,2100,2100,2100,0
+20250325,144300,124314040,2100,2100,2100,2100,100
+20250325,144200,124104040,2110,2110,2110,2110,0
+20250325,144100,124104040,2110,2110,2110,2110,0
+20250325,144000,124104040,2110,2110,2110,2110,0
+20250325,143900,124104040,2110,2110,2110,2110,0
+20250325,143800,124104040,2110,2110,2110,2110,0
+20250325,143700,124104040,2110,2110,2110,2110,0
+20250325,143600,124104040,2110,2110,2110,2110,0
+20250325,143500,124104040,2110,2110,2110,2110,0
+20250325,143400,124104040,2110,2110,2110,2110,0
+20250325,143300,124104040,2110,2110,2110,2110,0
+20250325,143200,124104040,2110,2110,2110,2110,0
+20250325,143100,124104040,2110,2110,2110,2110,0
+20250325,143000,124104040,2110,2110,2110,2110,0
+20250325,142900,124104040,2110,2110,2110,2110,0
+20250325,142800,124104040,2110,2110,2110,2110,0
+20250325,142700,124104040,2110,2110,2110,2110,0
+20250325,142600,124104040,2110,2110,2110,2110,0
+20250325,142500,124104040,2110,2110,2110,2110,10
+20250325,142400,124082940,2095,2100,2100,2095,1035
+20250325,142300,121912310,2110,2110,2110,2110,0
+20250325,142200,121912310,2110,2110,2110,2110,0
+20250325,142100,121912310,2110,2110,2110,2110,0
+20250325,142000,121912310,2110,2105,2110,2105,101
+20250325,141900,121699700,2090,2090,2090,2090,0
+20250325,141800,121699700,2090,2090,2090,2090,2
+20250325,141700,121695520,2105,2105,2105,2105,0
+20250325,141600,121695520,2105,2105,2105,2105,21
+20250325,141500,121651315,2105,2105,2105,2105,0
+20250325,141400,121651315,2105,2100,2105,2100,1000
+20250325,141300,119548690,2105,2105,2105,2105,0
+20250325,141200,119548690,2105,2105,2105,2105,0
+20250325,141100,119548690,2105,2105,2105,2105,0
+20250325,141000,119548690,2105,2090,2105,2090,501
+20250325,140900,118501585,2095,2095,2095,2095,0
+20250325,140800,118501585,2095,2095,2095,2095,0
+20250325,140700,118501585,2095,2095,2095,2095,0
+20250325,140600,118501585,2095,2095,2095,2095,0
+20250325,140500,118501585,2095,2095,2095,2095,0
+20250325,140400,118501585,2095,2095,2095,2095,200
+20250325,140300,118082585,2100,2100,2100,2100,50
+20250325,140200,117977585,2100,2100,2100,2100,356
+20250325,140100,117229985,2105,2100,2105,2100,1855
+20250325,140000,113329415,2100,2100,2100,2100,23
+20250325,135900,113281115,2100,2100,2100,2100,0
+20250325,135800,113281115,2100,2100,2100,2100,0
+20250325,135700,113281115,2100,2100,2100,2100,0
+20250325,135600,113281115,2100,2100,2100,2100,0
+20250325,135500,113281115,2100,2100,2100,2100,0
+20250325,135400,113281115,2100,2100,2100,2100,1337
+20250325,135300,110473415,2100,2100,2100,2100,0
+20250325,135200,110473415,2100,2100,2100,2100,9
+20250325,135100,110454515,2095,2095,2095,2095,0
+20250325,135000,110454515,2095,2095,2095,2095,297
+20250325,134900,109832300,2105,2105,2105,2105,0
+20250325,134800,109832300,2105,2105,2105,2105,0
+20250325,134700,109832300,2105,2105,2105,2105,0
+20250325,134600,109832300,2105,2105,2105,2105,0
+20250325,134500,109832300,2105,2105,2105,2105,0
+20250325,134400,109832300,2105,2105,2105,2105,222
+20250325,134300,109364990,2105,2105,2105,2105,0
+20250325,134200,109364990,2105,2105,2105,2105,18
+20250325,134100,109327100,2100,2100,2100,2100,0
+20250325,134000,109327100,2100,2100,2100,2100,0
+20250325,133900,109327100,2100,2100,2100,2100,0
+20250325,133800,109327100,2100,2100,2100,2100,0
+20250325,133700,109327100,2100,2100,2100,2100,0
+20250325,133600,109327100,2100,2100,2100,2100,1000
+20250325,133500,107227100,2110,2110,2110,2110,1
+20250325,133400,107224990,2110,2110,2110,2110,442
+20250325,133300,106292370,2100,2100,2100,2100,1000
+20250325,133200,104192370,2110,2110,2110,2110,0
+20250325,133100,104192370,2110,2110,2110,2110,0
+20250325,133000,104192370,2110,2110,2110,2110,1
+20250325,132900,104190260,2100,2100,2100,2100,0
+20250325,132800,104190260,2100,2100,2100,2100,0
+20250325,132700,104190260,2100,2100,2100,2100,0
+20250325,132600,104190260,2100,2100,2100,2100,0
+20250325,132500,104190260,2100,2100,2100,2100,0
+20250325,132400,104190260,2100,2100,2100,2100,226
+20250325,132300,103715660,2100,2100,2100,2100,0
+20250325,132200,103715660,2100,2100,2100,2100,0
+20250325,132100,103715660,2100,2100,2100,2100,0
+20250325,132000,103715660,2100,2100,2100,2100,0
+20250325,131900,103715660,2100,2105,2105,2100,2359
+20250325,131800,98749985,2100,2105,2105,2100,353
+20250325,131700,98008670,2100,2100,2100,2100,0
+20250325,131600,98008670,2100,2100,2100,2100,272
+20250325,131500,97437470,2100,2100,2100,2100,0
+20250325,131400,97437470,2100,2100,2100,2100,204
+20250325,131300,97009070,2100,2100,2100,2100,19
+20250325,131200,96969170,2095,2095,2095,2095,0
+20250325,131100,96969170,2095,2095,2095,2095,0
+20250325,131000,96969170,2095,2095,2095,2095,0
+20250325,130900,96969170,2095,2095,2095,2095,489
+20250325,130800,95944715,2100,2100,2100,2100,0
+20250325,130700,95944715,2100,2100,2100,2100,0
+20250325,130600,95944715,2100,2100,2100,2100,0
+20250325,130500,95944715,2100,2100,2100,2100,0
+20250325,130400,95944715,2100,2100,2100,2100,0
+20250325,130300,95944715,2100,2100,2100,2100,16
+20250325,130200,95911115,2100,2100,2100,2100,1
+20250325,130100,95909015,2100,2100,2100,2100,0
+20250325,130000,95909015,2100,2100,2100,2100,0
+20250325,125900,95909015,2100,2095,2100,2095,169
+20250325,125800,95554460,2090,2090,2090,2090,0
+20250325,125700,95554460,2090,2090,2090,2090,0
+20250325,125600,95554460,2090,2090,2090,2090,0
+20250325,125500,95554460,2090,2090,2090,2090,0
+20250325,125400,95554460,2090,2090,2090,2090,0
+20250325,125300,95554460,2090,2090,2090,2090,0
+20250325,125200,95554460,2090,2090,2090,2090,540
+20250325,125100,94425860,2090,2090,2090,2090,0
+20250325,125000,94425860,2090,2090,2090,2090,0
+20250325,124900,94425860,2090,2090,2090,2090,0
+20250325,124800,94425860,2090,2090,2090,2090,0
+20250325,124700,94425860,2090,2090,2090,2090,0
+20250325,124600,94425860,2090,2090,2090,2090,0
+20250325,124500,94425860,2090,2090,2090,2090,0
+20250325,124400,94425860,2090,2090,2090,2090,0
+20250325,124300,94425860,2090,2090,2090,2090,0
+20250325,124200,94425860,2090,2090,2090,2090,0
+20250325,124100,94425860,2090,2090,2090,2090,0
+20250325,124000,94425860,2090,2090,2090,2090,0
+20250325,123900,94425860,2090,2090,2090,2090,0
+20250325,123800,94425860,2090,2090,2090,2090,0
+20250325,123700,94425860,2090,2090,2090,2090,0
+20250325,123600,94425860,2090,2090,2090,2090,0
+20250325,123500,94425860,2090,2090,2090,2090,0
+20250325,123400,94425860,2090,2090,2090,2090,7
+20250325,123300,94411230,2090,2090,2090,2090,0
+20250325,123200,94411230,2090,2090,2090,2090,0
+20250325,123100,94411230,2090,2090,2090,2090,0
+20250325,123000,94411230,2090,2090,2090,2090,0
+20250325,122900,94411230,2090,2090,2090,2090,0
+20250325,122800,94411230,2090,2090,2090,2090,0
+20250325,122700,94411230,2090,2090,2090,2090,0
+20250325,122600,94411230,2090,2090,2090,2090,0
+20250325,122500,94411230,2090,2090,2090,2090,0
+20250325,122400,94411230,2090,2090,2090,2090,0
+20250325,122300,94411230,2090,2090,2090,2090,0
+20250325,122200,94411230,2090,2090,2090,2090,0
+20250325,122100,94411230,2090,2090,2090,2090,1
+20250325,122000,94409140,2070,2070,2070,2070,0
+20250325,121900,94409140,2070,2070,2070,2070,0
+20250325,121800,94409140,2070,2070,2070,2070,0
+20250325,121700,94409140,2070,2075,2075,2070,750
+20250325,121600,92855530,2090,2090,2090,2090,0
+20250325,121500,92855530,2090,2090,2090,2090,0
+20250325,121400,92855530,2090,2090,2090,2090,0
+20250325,121300,92855530,2090,2090,2090,2090,0
+20250325,121200,92855530,2090,2090,2090,2090,0
+20250325,121100,92855530,2090,2090,2090,2090,0
+20250325,121000,92855530,2090,2090,2090,2090,0
+20250325,120900,92855530,2090,2090,2090,2090,0
+20250325,120800,92855530,2090,2090,2090,2090,0
+20250325,120700,92855530,2090,2090,2090,2090,0
+20250325,120600,92855530,2090,2090,2090,2090,0
+20250325,120500,92855530,2090,2090,2090,2090,1222
+20250325,120400,90301550,2085,2085,2085,2085,480
+20250325,120300,89300750,2090,2090,2090,2090,0
+20250325,120200,89300750,2090,2090,2090,2090,0
+20250325,120100,89300750,2090,2085,2090,2075,153
+20250325,120000,88983215,2090,2090,2090,2090,0
+20250325,115900,88983215,2090,2090,2090,2090,1
+20250325,115800,88981125,2100,2100,2100,2100,0
+20250325,115700,88981125,2100,2100,2100,2100,0
+20250325,115600,88981125,2100,2100,2100,2100,0
+20250325,115500,88981125,2100,2095,2100,2095,52
+20250325,115400,88872180,2090,2090,2090,2090,0
+20250325,115300,88872180,2090,2090,2090,2090,98
+20250325,115200,88667360,2085,2085,2085,2085,0
+20250325,115100,88667360,2085,2085,2085,2085,132
+20250325,115000,88392140,2090,2090,2090,2090,0
+20250325,114900,88392140,2090,2090,2090,2090,2
+20250325,114800,88387960,2095,2095,2095,2095,0
+20250325,114700,88387960,2095,2095,2095,2095,0
+20250325,114600,88387960,2095,2095,2095,2095,0
+20250325,114500,88387960,2095,2095,2095,2095,0
+20250325,114400,88387960,2095,2095,2095,2095,0
+20250325,114300,88387960,2095,2095,2095,2095,186
+20250325,114200,87998290,2095,2095,2095,2095,0
+20250325,114100,87998290,2095,2095,2095,2095,0
+20250325,114000,87998290,2095,2095,2095,2095,0
+20250325,113900,87998290,2095,2105,2105,2095,238
+20250325,113800,87499440,2105,2105,2105,2105,0
+20250325,113700,87499440,2105,2105,2105,2105,0
+20250325,113600,87499440,2105,2105,2105,2105,1
+20250325,113500,87497335,2100,2100,2100,2100,0
+20250325,113400,87497335,2100,2105,2105,2100,15
+20250325,113300,87465830,2100,2100,2100,2100,0
+20250325,113200,87465830,2100,2100,2100,2100,0
+20250325,113100,87465830,2100,2100,2100,2100,0
+20250325,113000,87465830,2100,2100,2100,2100,1
+20250325,112900,87463730,2100,2105,2105,2100,1960
+20250325,112800,83342685,2105,2100,2105,2100,7764
+20250325,112700,67037285,2100,2100,2100,2100,0
+20250325,112600,67037285,2100,2100,2100,2100,3600
+20250325,112500,59477285,2115,2100,2115,2100,3805
+20250325,112400,51486095,2110,2110,2110,2110,1000
+20250325,112300,49376095,2100,2100,2100,2100,1244
+20250325,112200,46763695,2110,2090,2110,2080,10784
+20250325,112100,24121875,2090,2090,2090,2090,0
+20250325,112000,24121875,2090,2090,2090,2090,0
+20250325,111900,24121875,2090,2090,2090,2090,0
+20250325,111800,24121875,2090,2090,2090,2090,0
+20250325,111700,24121875,2090,2090,2090,2090,0
+20250325,111600,24121875,2090,2090,2090,2090,57
+20250325,111500,24002745,2095,2095,2095,2095,0
+20250325,111400,24002745,2095,2095,2095,2095,0
+20250325,111300,24002745,2095,2095,2095,2095,0
+20250325,111200,24002745,2095,2095,2095,2095,0
+20250325,111100,24002745,2095,2095,2095,2095,0
+20250325,111000,24002745,2095,2095,2095,2095,0
+20250325,110900,24002745,2095,2095,2095,2095,0
+20250325,110800,24002745,2095,2095,2095,2095,0
+20250325,110700,24002745,2095,2095,2095,2095,0
+20250325,110600,24002745,2095,2095,2095,2095,0
+20250325,110500,24002745,2095,2095,2095,2095,0
+20250325,110400,24002745,2095,2095,2095,2095,0
+20250325,110300,24002745,2095,2095,2095,2095,0
+20250325,110200,24002745,2095,2095,2095,2095,0
+20250325,110100,24002745,2095,2095,2095,2095,0
+20250325,110000,24002745,2095,2095,2095,2095,0
+20250325,105900,24002745,2095,2095,2095,2095,0
+20250325,105800,24002745,2095,2095,2095,2095,0
+20250325,105700,24002745,2095,2095,2095,2095,0
+20250325,105600,24002745,2095,2095,2095,2095,0
+20250325,105500,24002745,2095,2095,2095,2095,0
+20250325,105400,24002745,2095,2095,2095,2095,0
+20250325,105300,24002745,2095,2095,2095,2095,0
+20250325,105200,24002745,2095,2095,2095,2095,0
+20250325,105100,24002745,2095,2095,2095,2095,0
+20250325,105000,24002745,2095,2095,2095,2095,0
+20250325,104900,24002745,2095,2095,2095,2095,0
+20250325,104800,24002745,2095,2095,2095,2095,0
+20250325,104700,24002745,2095,2095,2095,2095,0
+20250325,104600,24002745,2095,2095,2095,2095,0
+20250325,104500,24002745,2095,2095,2095,2095,0
+20250325,104400,24002745,2095,2095,2095,2095,0
+20250325,104300,24002745,2095,2095,2095,2095,0
+20250325,104200,24002745,2095,2095,2095,2095,0
+20250325,104100,24002745,2095,2095,2095,2095,0
+20250325,104000,24002745,2095,2095,2095,2095,10
+20250325,103900,23981795,2095,2095,2095,2095,0
+20250325,103800,23981795,2095,2095,2095,2095,9
+20250325,103700,23962940,2070,2080,2080,2070,16
+20250325,103600,23929720,2090,2090,2090,2090,0
+20250325,103500,23929720,2090,2090,2090,2090,0
+20250325,103400,23929720,2090,2090,2090,2090,0
+20250325,103300,23929720,2090,2090,2090,2090,0
+20250325,103200,23929720,2090,2090,2090,2090,0
+20250325,103100,23929720,2090,2090,2090,2090,0
+20250325,103000,23929720,2090,2090,2090,2090,0
+20250325,102900,23929720,2090,2090,2090,2090,0
+20250325,102800,23929720,2090,2090,2090,2090,0
+20250325,102700,23929720,2090,2090,2090,2090,0
+20250325,102600,23929720,2090,2090,2090,2090,0
+20250325,102500,23929720,2090,2090,2090,2090,0
+20250325,102400,23929720,2090,2090,2090,2090,0
+20250325,102300,23929720,2090,2090,2090,2090,0
+20250325,102200,23929720,2090,2090,2090,2090,3
+20250325,102100,23923450,2090,2090,2090,2090,0
+20250325,102000,23923450,2090,2085,2090,2085,13
+20250325,101900,23896305,2080,2080,2080,2080,1211
+20250325,101800,21377425,2080,2080,2080,2080,502
+20250325,101700,20333265,2080,2080,2080,2080,0
+20250325,101600,20333265,2080,2080,2080,2080,0
+20250325,101500,20333265,2080,2080,2080,2080,0
+20250325,101400,20333265,2080,2080,2080,2080,0
+20250325,101300,20333265,2080,2080,2080,2080,0
+20250325,101200,20333265,2080,2080,2080,2080,0
+20250325,101100,20333265,2080,2080,2080,2080,0
+20250325,101000,20333265,2080,2080,2080,2080,0
+20250325,100900,20333265,2080,2080,2080,2080,0
+20250325,100800,20333265,2080,2080,2080,2080,0
+20250325,100700,20333265,2080,2080,2080,2080,0
+20250325,100600,20333265,2080,2080,2080,2080,0
+20250325,100500,20333265,2080,2080,2080,2080,0
+20250325,100400,20333265,2080,2080,2080,2080,0
+20250325,100300,20333265,2080,2080,2080,2080,0
+20250325,100200,20333265,2080,2080,2080,2080,1
+20250325,100100,20331185,2080,2075,2080,2075,15
+20250325,100000,20300055,2075,2075,2075,2075,1
+20250325,095900,20297980,2075,2075,2075,2075,0
+20250325,095800,20297980,2075,2075,2075,2075,0
+20250325,095700,20297980,2075,2075,2075,2075,0
+20250325,095600,20297980,2075,2075,2075,2075,0
+20250325,095500,20297980,2075,2075,2075,2075,0
+20250325,095400,20297980,2075,2075,2075,2075,0
+20250325,095300,20297980,2075,2075,2075,2075,0
+20250325,095200,20297980,2075,2075,2075,2075,0
+20250325,095100,20297980,2075,2075,2075,2075,0
+20250325,095000,20297980,2075,2075,2075,2075,0
+20250325,094900,20297980,2075,2075,2075,2070,97
+20250325,094800,20097180,2080,2080,2080,2080,30
+20250325,094700,20034780,2080,2080,2080,2070,212
+20250325,094600,19595425,2080,2080,2080,2080,6
+20250325,094500,19582945,2080,2080,2080,2080,1
+20250325,094400,19580865,2080,2080,2080,2080,5
+20250325,094300,19570465,2080,2080,2080,2080,0
+20250325,094200,19570465,2080,2080,2080,2080,0
+20250325,094100,19570465,2080,2080,2080,2080,0
+20250325,094000,19570465,2080,2080,2080,2080,0
+20250325,093900,19570465,2080,2080,2080,2080,0
+20250325,093800,19570465,2080,2080,2080,2080,0
+20250325,093700,19570465,2080,2080,2080,2080,0
+20250325,093600,19570465,2080,2080,2080,2080,0
+20250325,093500,19570465,2080,2080,2080,2080,164
+20250325,093400,19229345,2080,2080,2080,2080,0
+20250325,093300,19229345,2080,2080,2080,2080,0
+20250325,093200,19229345,2080,2080,2080,2080,0
+20250325,093100,19229345,2080,2080,2080,2080,0
+20250325,093000,19229345,2080,2080,2080,2080,4
+20250325,092900,19221025,2080,2080,2080,2080,0
+20250325,092800,19221025,2080,2080,2080,2080,0
+20250325,092700,19221025,2080,2080,2080,2080,9
+20250325,092600,19202305,2080,2080,2080,2080,267
+20250325,092500,18646945,2075,2075,2075,2075,0
+20250325,092400,18646945,2075,2075,2075,2075,0
+20250325,092300,18646945,2075,2075,2075,2075,0
+20250325,092200,18646945,2075,2075,2075,2075,133
+20250325,092100,18370970,2075,2075,2075,2075,0
+20250325,092000,18370970,2075,2075,2075,2075,187
+20250325,091900,17982945,2075,2075,2075,2075,48
+20250325,091800,17883345,2075,2075,2075,2075,0
+20250325,091700,17883345,2075,2075,2075,2075,0
+20250325,091600,17883345,2075,2075,2075,2075,1428
+20250325,091500,14920245,2075,2075,2075,2075,40
+20250325,091400,14837245,2070,2070,2070,2070,0
+20250325,091300,14837245,2070,2065,2070,2065,800
+20250325,091200,13184745,2065,2065,2065,2065,0
+20250325,091100,13184745,2065,2065,2065,2065,0
+20250325,091000,13184745,2065,2065,2065,2065,0
+20250325,090900,13184745,2065,2065,2065,2065,0
+20250325,090800,13184745,2065,2065,2065,2065,0
+20250325,090700,13184745,2065,2065,2065,2065,0
+20250325,090600,13184745,2065,2065,2065,2065,0
+20250325,090500,13184745,2065,2065,2065,2065,0
+20250325,090400,13184745,2065,2065,2065,2065,0
+20250325,090300,13184745,2065,2065,2065,2065,0
+20250325,090200,13184745,2065,2070,2070,2065,5500
+20250325,090100,1827220,2060,2060,2060,2060,0
+20250325,090000,1827220,2060,2060,2060,2060,887

036120/min/candle-20250326.csv

@@ -0,0 +1,621 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,191900,156496675,2070,2070,2070,2070,4209
+20250326,191800,156496675,2070,2070,2070,2070,0
+20250326,191700,156496675,2070,2070,2070,2070,0
+20250326,191600,156496675,2070,2070,2070,2070,0
+20250326,191500,156496675,2070,2070,2070,2070,0
+20250326,191400,156496675,2070,2070,2070,2070,0
+20250326,191300,156496675,2070,2070,2070,2070,0
+20250326,191200,156496675,2070,2070,2070,2070,0
+20250326,191100,156496675,2070,2070,2070,2070,0
+20250326,191000,156496675,2070,2070,2070,2070,0
+20250326,190900,156496675,2070,2070,2070,2070,0
+20250326,190800,156496675,2070,2070,2070,2070,0
+20250326,190700,156496675,2070,2070,2070,2070,0
+20250326,190600,156496675,2070,2070,2070,2070,0
+20250326,190500,156496675,2070,2070,2070,2070,0
+20250326,190400,156496675,2070,2070,2070,2070,0
+20250326,190300,156496675,2070,2070,2070,2070,0
+20250326,190200,156496675,2070,2070,2070,2070,0
+20250326,190100,156496675,2070,2070,2070,2070,0
+20250326,190000,156496675,2070,2070,2070,2070,0
+20250326,185900,156496675,2070,2070,2070,2070,0
+20250326,185800,156496675,2070,2070,2070,2070,0
+20250326,185700,156496675,2070,2070,2070,2070,0
+20250326,185600,156496675,2070,2070,2070,2070,0
+20250326,185500,156496675,2070,2070,2070,2070,0
+20250326,185400,156496675,2070,2070,2070,2070,0
+20250326,185300,156496675,2070,2070,2070,2070,0
+20250326,185200,156496675,2070,2070,2070,2070,0
+20250326,185100,156496675,2070,2070,2070,2070,0
+20250326,185000,156496675,2070,2070,2070,2070,0
+20250326,184900,156496675,2070,2070,2070,2070,4209
+20250326,184800,156496675,2070,2070,2070,2070,0
+20250326,184700,156496675,2070,2070,2070,2070,0
+20250326,184600,156496675,2070,2070,2070,2070,0
+20250326,184500,156496675,2070,2070,2070,2070,0
+20250326,184400,156496675,2070,2070,2070,2070,0
+20250326,184300,156496675,2070,2070,2070,2070,0
+20250326,184200,156496675,2070,2070,2070,2070,0
+20250326,184100,156496675,2070,2070,2070,2070,0
+20250326,184000,156496675,2070,2070,2070,2070,0
+20250326,183900,156496675,2070,2070,2070,2070,0
+20250326,183800,156496675,2070,2070,2070,2070,0
+20250326,183700,156496675,2070,2070,2070,2070,0
+20250326,183600,156496675,2070,2070,2070,2070,0
+20250326,183500,156496675,2070,2070,2070,2070,0
+20250326,183400,156496675,2070,2070,2070,2070,0
+20250326,183300,156496675,2070,2070,2070,2070,0
+20250326,183200,156496675,2070,2070,2070,2070,0
+20250326,183100,156496675,2070,2070,2070,2070,0
+20250326,183000,156496675,2070,2070,2070,2070,0
+20250326,182900,156496675,2070,2070,2070,2070,0
+20250326,182800,156496675,2070,2070,2070,2070,0
+20250326,182700,156496675,2070,2070,2070,2070,0
+20250326,182600,156496675,2070,2070,2070,2070,0
+20250326,182500,156496675,2070,2070,2070,2070,0
+20250326,182400,156496675,2070,2070,2070,2070,0
+20250326,182300,156496675,2070,2070,2070,2070,0
+20250326,182200,156496675,2070,2070,2070,2070,0
+20250326,182100,156496675,2070,2070,2070,2070,0
+20250326,182000,156496675,2070,2070,2070,2070,0
+20250326,181900,156496675,2070,2070,2070,2070,4209
+20250326,181800,156496675,2070,2070,2070,2070,0
+20250326,181700,156496675,2070,2070,2070,2070,0
+20250326,181600,156496675,2070,2070,2070,2070,0
+20250326,181500,156496675,2070,2070,2070,2070,0
+20250326,181400,156496675,2070,2070,2070,2070,0
+20250326,181300,156496675,2070,2070,2070,2070,0
+20250326,181200,156496675,2070,2070,2070,2070,0
+20250326,181100,156496675,2070,2070,2070,2070,0
+20250326,181000,156496675,2070,2070,2070,2070,0
+20250326,180900,156496675,2070,2070,2070,2070,0
+20250326,180800,156496675,2070,2070,2070,2070,0
+20250326,180700,156496675,2070,2070,2070,2070,0
+20250326,180600,156496675,2070,2070,2070,2070,0
+20250326,180500,156496675,2070,2070,2070,2070,0
+20250326,180400,156496675,2070,2070,2070,2070,0
+20250326,180300,156496675,2070,2070,2070,2070,0
+20250326,180200,156496675,2070,2070,2070,2070,0
+20250326,180100,156496675,2070,2070,2070,2070,0
+20250326,180000,156496675,2070,2070,2070,2070,0
+20250326,175900,156496675,2070,2070,2070,2070,0
+20250326,175800,156496675,2070,2070,2070,2070,0
+20250326,175700,156496675,2070,2070,2070,2070,0
+20250326,175600,156496675,2070,2070,2070,2070,0
+20250326,175500,156496675,2070,2070,2070,2070,0
+20250326,175400,156496675,2070,2070,2070,2070,0
+20250326,175300,156496675,2070,2070,2070,2070,0
+20250326,175200,156496675,2070,2070,2070,2070,0
+20250326,175100,156496675,2070,2070,2070,2070,0
+20250326,175000,156496675,2070,2070,2070,2070,0
+20250326,174900,156496675,2070,2070,2070,2070,4209
+20250326,174800,156496675,2070,2070,2070,2070,0
+20250326,174700,156496675,2070,2070,2070,2070,0
+20250326,174600,156496675,2070,2070,2070,2070,0
+20250326,174500,156496675,2070,2070,2070,2070,0
+20250326,174400,156496675,2070,2070,2070,2070,0
+20250326,174300,156496675,2070,2070,2070,2070,0
+20250326,174200,156496675,2070,2070,2070,2070,0
+20250326,174100,156496675,2070,2070,2070,2070,0
+20250326,174000,156496675,2070,2070,2070,2070,0
+20250326,173900,156496675,2070,2070,2070,2070,0
+20250326,173800,156496675,2070,2070,2070,2070,0
+20250326,173700,156496675,2070,2070,2070,2070,0
+20250326,173600,156496675,2070,2070,2070,2070,0
+20250326,173500,156496675,2070,2070,2070,2070,0
+20250326,173400,156496675,2070,2070,2070,2070,0
+20250326,173300,156496675,2070,2070,2070,2070,0
+20250326,173200,156496675,2070,2070,2070,2070,0
+20250326,173100,156496675,2070,2070,2070,2070,0
+20250326,173000,156496675,2070,2070,2070,2070,0
+20250326,172900,156496675,2070,2070,2070,2070,0
+20250326,172800,156496675,2070,2070,2070,2070,0
+20250326,172700,156496675,2070,2070,2070,2070,0
+20250326,172600,156496675,2070,2070,2070,2070,0
+20250326,172500,156496675,2070,2070,2070,2070,0
+20250326,172400,156496675,2070,2070,2070,2070,0
+20250326,172300,156496675,2070,2070,2070,2070,0
+20250326,172200,156496675,2070,2070,2070,2070,0
+20250326,172100,156496675,2070,2070,2070,2070,0
+20250326,172000,156496675,2070,2070,2070,2070,0
+20250326,171900,156496675,2070,2070,2070,2070,4209
+20250326,171800,156496675,2070,2070,2070,2070,0
+20250326,171700,156496675,2070,2070,2070,2070,0
+20250326,171600,156496675,2070,2070,2070,2070,0
+20250326,171500,156496675,2070,2070,2070,2070,0
+20250326,171400,156496675,2070,2070,2070,2070,0
+20250326,171300,156496675,2070,2070,2070,2070,0
+20250326,171200,156496675,2070,2070,2070,2070,0
+20250326,171100,156496675,2070,2070,2070,2070,0
+20250326,171000,156496675,2070,2070,2070,2070,0
+20250326,170900,156496675,2070,2070,2070,2070,0
+20250326,170800,156496675,2070,2070,2070,2070,0
+20250326,170700,156496675,2070,2070,2070,2070,0
+20250326,170600,156496675,2070,2070,2070,2070,0
+20250326,170500,156496675,2070,2070,2070,2070,0
+20250326,170400,156496675,2070,2070,2070,2070,0
+20250326,170300,156496675,2070,2070,2070,2070,0
+20250326,170200,156496675,2070,2070,2070,2070,0
+20250326,170100,156496675,2070,2070,2070,2070,0
+20250326,170000,156496675,2070,2070,2070,2070,0
+20250326,165900,156496675,2070,2070,2070,2070,0
+20250326,165800,156496675,2070,2070,2070,2070,0
+20250326,165700,156496675,2070,2070,2070,2070,0
+20250326,165600,156496675,2070,2070,2070,2070,0
+20250326,165500,156496675,2070,2070,2070,2070,0
+20250326,165400,156496675,2070,2070,2070,2070,0
+20250326,165300,156496675,2070,2070,2070,2070,0
+20250326,165200,156496675,2070,2070,2070,2070,0
+20250326,165100,156496675,2070,2070,2070,2070,0
+20250326,165000,156496675,2070,2070,2070,2070,0
+20250326,164900,156496675,2070,2070,2070,2070,4209
+20250326,164800,156496675,2070,2070,2070,2070,0
+20250326,164700,156496675,2070,2070,2070,2070,0
+20250326,164600,156496675,2070,2070,2070,2070,0
+20250326,164500,156496675,2070,2070,2070,2070,0
+20250326,164400,156496675,2070,2070,2070,2070,0
+20250326,164300,156496675,2070,2070,2070,2070,0
+20250326,164200,156496675,2070,2070,2070,2070,0
+20250326,164100,156496675,2070,2070,2070,2070,0
+20250326,164000,156496675,2070,2070,2070,2070,0
+20250326,163900,156496675,2070,2070,2070,2070,0
+20250326,163800,156496675,2070,2070,2070,2070,0
+20250326,163700,156496675,2070,2070,2070,2070,0
+20250326,163600,156496675,2070,2070,2070,2070,0
+20250326,163500,156496675,2070,2070,2070,2070,0
+20250326,163400,156496675,2070,2070,2070,2070,0
+20250326,163300,156496675,2070,2070,2070,2070,0
+20250326,163200,156496675,2070,2070,2070,2070,0
+20250326,163100,156496675,2070,2070,2070,2070,0
+20250326,163000,156496675,2070,2070,2070,2070,0
+20250326,162900,156496675,2070,2070,2070,2070,0
+20250326,162800,156496675,2070,2070,2070,2070,0
+20250326,162700,156496675,2070,2070,2070,2070,0
+20250326,162600,156496675,2070,2070,2070,2070,0
+20250326,162500,156496675,2070,2070,2070,2070,0
+20250326,162400,156496675,2070,2070,2070,2070,0
+20250326,162300,156496675,2070,2070,2070,2070,0
+20250326,162200,156496675,2070,2070,2070,2070,0
+20250326,162100,156496675,2070,2070,2070,2070,0
+20250326,162000,156496675,2070,2070,2070,2070,0
+20250326,161900,156496675,2070,2070,2070,2070,4209
+20250326,161800,156496675,2070,2070,2070,2070,0
+20250326,161700,156496675,2070,2070,2070,2070,0
+20250326,161600,156496675,2070,2070,2070,2070,0
+20250326,161500,156496675,2070,2070,2070,2070,0
+20250326,161400,156496675,2070,2070,2070,2070,0
+20250326,161300,156496675,2070,2070,2070,2070,0
+20250326,161200,156496675,2070,2070,2070,2070,0
+20250326,161100,156496675,2070,2070,2070,2070,0
+20250326,161000,156496675,2070,2070,2070,2070,0
+20250326,160900,156496675,2070,2070,2070,2070,0
+20250326,160800,156496675,2070,2070,2070,2070,0
+20250326,160700,156496675,2070,2070,2070,2070,0
+20250326,160600,156496675,2070,2070,2070,2070,0
+20250326,160500,156496675,2070,2070,2070,2070,0
+20250326,160400,156496675,2070,2070,2070,2070,0
+20250326,160300,156496675,2070,2070,2070,2070,0
+20250326,160200,156496675,2070,2070,2070,2070,0
+20250326,160100,156496675,2070,2070,2070,2070,0
+20250326,160000,156496675,2070,2070,2070,2070,0
+20250326,155900,156496675,2070,2070,2070,2070,0
+20250326,155800,156496675,2070,2070,2070,2070,0
+20250326,155700,156496675,2070,2070,2070,2070,0
+20250326,155600,156496675,2070,2070,2070,2070,0
+20250326,155500,156496675,2070,2070,2070,2070,0
+20250326,155400,156496675,2070,2070,2070,2070,0
+20250326,155300,156496675,2070,2070,2070,2070,0
+20250326,155200,156496675,2070,2070,2070,2070,0
+20250326,155100,156496675,2070,2070,2070,2070,0
+20250326,155000,156496675,2070,2070,2070,2070,0
+20250326,154900,156496675,2070,2070,2070,2070,4209
+20250326,154800,156496675,2070,2070,2070,2070,0
+20250326,154700,156496675,2070,2070,2070,2070,0
+20250326,154600,156496675,2070,2070,2070,2070,0
+20250326,154500,156496675,2070,2070,2070,2070,0
+20250326,154400,156496675,2070,2070,2070,2070,0
+20250326,154300,156496675,2070,2070,2070,2070,0
+20250326,154200,156496675,2070,2070,2070,2070,0
+20250326,154100,156496675,2070,2070,2070,2070,0
+20250326,154000,156496675,2070,2070,2070,2070,0
+20250326,153900,156496675,2070,2070,2070,2070,0
+20250326,153800,156496675,2070,2070,2070,2070,0
+20250326,153700,156496675,2070,2070,2070,2070,0
+20250326,153600,156496675,2070,2070,2070,2070,0
+20250326,153500,156496675,2070,2070,2070,2070,0
+20250326,153400,156496675,2070,2070,2070,2070,0
+20250326,153300,156496675,2070,2070,2070,2070,0
+20250326,153200,156496675,2070,2070,2070,2070,0
+20250326,153100,156496675,2070,2070,2070,2070,0
+20250326,153000,156496675,2070,2070,2070,2070,4209
+20250326,152900,147784045,2065,2065,2065,2065,0
+20250326,152800,147784045,2065,2065,2065,2065,0
+20250326,152700,147784045,2065,2065,2065,2065,0
+20250326,152600,147784045,2065,2065,2065,2065,0
+20250326,152500,147784045,2065,2065,2065,2065,0
+20250326,152400,147784045,2065,2065,2065,2065,0
+20250326,152300,147784045,2065,2065,2065,2065,0
+20250326,152200,147784045,2065,2065,2065,2065,0
+20250326,152100,147784045,2065,2065,2065,2065,0
+20250326,152000,147784045,2065,2065,2065,2065,0
+20250326,151900,147784045,2065,2065,2065,2065,0
+20250326,151800,147784045,2065,2065,2065,2065,0
+20250326,151700,147784045,2065,2065,2065,2065,555
+20250326,151600,146637970,2070,2070,2070,2070,0
+20250326,151500,146637970,2070,2070,2070,2070,0
+20250326,151400,146637970,2070,2065,2070,2065,1020
+20250326,151300,144531610,2070,2075,2075,2070,3
+20250326,151200,144525395,2070,2065,2070,2065,983
+20250326,151100,142493555,2065,2065,2065,2065,10
+20250326,151000,142472905,2065,2065,2065,2065,0
+20250326,150900,142472905,2065,2065,2065,2065,0
+20250326,150800,142472905,2065,2065,2065,2065,0
+20250326,150700,142472905,2065,2065,2065,2065,0
+20250326,150600,142472905,2065,2065,2065,2065,0
+20250326,150500,142472905,2065,2065,2065,2065,0
+20250326,150400,142472905,2065,2065,2065,2065,1
+20250326,150300,142470840,2065,2065,2065,2065,1
+20250326,150200,142468775,2060,2060,2060,2060,155
+20250326,150100,142149475,2060,2060,2060,2060,50
+20250326,150000,142046475,2055,2060,2060,2055,95
+20250326,145900,141851230,2060,2060,2060,2060,252
+20250326,145800,141332110,2060,2060,2060,2060,62
+20250326,145700,141204390,2060,2060,2060,2060,2
+20250326,145600,141200270,2065,2065,2070,2050,15447
+20250326,145500,109497970,2065,2065,2065,2065,2457
+20250326,145400,104424265,2070,2070,2070,2070,3688
+20250326,145300,96790105,2075,2072,2075,2070,564
+20250326,145200,95621995,2075,2075,2075,2075,800
+20250326,145100,93961995,2075,2075,2075,2075,755
+20250326,145000,92395370,2075,2075,2075,2075,0
+20250326,144900,92395370,2075,2075,2075,2075,0
+20250326,144800,92395370,2075,2075,2075,2075,0
+20250326,144700,92395370,2075,2075,2075,2075,0
+20250326,144600,92395370,2075,2075,2075,2075,0
+20250326,144500,92395370,2075,2075,2075,2075,0
+20250326,144400,92395370,2075,2075,2075,2075,0
+20250326,144300,92395370,2075,2075,2075,2075,0
+20250326,144200,92395370,2075,2075,2075,2075,0
+20250326,144100,92395370,2075,2075,2075,2075,0
+20250326,144000,92395370,2075,2075,2075,2075,0
+20250326,143900,92395370,2075,2077,2077,2075,1500
+20250326,143800,89282850,2080,2080,2080,2080,0
+20250326,143700,89282850,2080,2080,2080,2080,0
+20250326,143600,89282850,2080,2080,2080,2080,0
+20250326,143500,89282850,2080,2080,2080,2080,0
+20250326,143400,89282850,2080,2080,2080,2080,0
+20250326,143300,89282850,2080,2080,2080,2080,5
+20250326,143200,89272450,2080,2080,2080,2080,0
+20250326,143100,89272450,2080,2080,2080,2080,1
+20250326,143000,89270370,2080,2080,2080,2080,6
+20250326,142900,89257890,2080,2080,2080,2080,0
+20250326,142800,89257890,2080,2080,2080,2080,0
+20250326,142700,89257890,2080,2080,2080,2080,75
+20250326,142600,89101890,2080,2080,2080,2080,344
+20250326,142500,88386370,2090,2090,2090,2090,0
+20250326,142400,88386370,2090,2090,2090,2090,0
+20250326,142300,88386370,2090,2090,2090,2090,0
+20250326,142200,88386370,2090,2090,2090,2090,0
+20250326,142100,88386370,2090,2090,2090,2090,0
+20250326,142000,88386370,2090,2090,2090,2090,0
+20250326,141900,88386370,2090,2090,2090,2090,0
+20250326,141800,88386370,2090,2090,2090,2090,0
+20250326,141700,88386370,2090,2090,2090,2090,0
+20250326,141600,88386370,2090,2090,2090,2090,0
+20250326,141500,88386370,2090,2090,2090,2090,0
+20250326,141400,88386370,2090,2090,2090,2090,0
+20250326,141300,88386370,2090,2090,2090,2090,0
+20250326,141200,88386370,2090,2090,2090,2090,4
+20250326,141100,88378010,2080,2080,2080,2080,0
+20250326,141000,88378010,2080,2080,2080,2080,0
+20250326,140900,88378010,2080,2080,2080,2080,0
+20250326,140800,88378010,2080,2080,2080,2080,0
+20250326,140700,88378010,2080,2080,2080,2080,0
+20250326,140600,88378010,2080,2080,2080,2080,0
+20250326,140500,88378010,2080,2080,2080,2080,0
+20250326,140400,88378010,2080,2080,2080,2080,1
+20250326,140300,88375930,2080,2080,2080,2080,0
+20250326,140200,88375930,2080,2080,2080,2080,0
+20250326,140100,88375930,2080,2080,2080,2080,24
+20250326,140000,88326010,2090,2090,2090,2090,0
+20250326,135900,88326010,2090,2090,2090,2090,0
+20250326,135800,88326010,2090,2090,2090,2090,0
+20250326,135700,88326010,2090,2090,2090,2090,0
+20250326,135600,88326010,2090,2090,2090,2090,0
+20250326,135500,88326010,2090,2090,2090,2090,0
+20250326,135400,88326010,2090,2090,2090,2090,0
+20250326,135300,88326010,2090,2090,2090,2090,0
+20250326,135200,88326010,2090,2090,2090,2090,0
+20250326,135100,88326010,2090,2090,2090,2090,0
+20250326,135000,88326010,2090,2090,2090,2090,0
+20250326,134900,88326010,2090,2075,2090,2075,4230
+20250326,134800,79536700,2075,2075,2075,2075,12871
+20250326,134700,52829375,2075,2075,2075,2075,1
+20250326,134600,52827300,2075,2075,2075,2075,5812
+20250326,134500,40767400,2075,2075,2075,2075,0
+20250326,134400,40767400,2075,2075,2075,2075,5566
+20250326,134300,29217950,2070,2075,2075,2070,2176
+20250326,134200,24704600,2075,2075,2075,2075,45
+20250326,134100,24611225,2075,2075,2075,2075,223
+20250326,134000,24148500,2080,2075,2080,2075,115
+20250326,133900,23909375,2080,2080,2080,2080,2
+20250326,133800,23905215,2075,2075,2075,2075,0
+20250326,133700,23905215,2075,2075,2075,2075,0
+20250326,133600,23905215,2075,2080,2080,2075,2136
+20250326,133500,19464520,2080,2080,2080,2080,2
+20250326,133400,19460360,2080,2080,2080,2080,0
+20250326,133300,19460360,2080,2080,2080,2080,0
+20250326,133200,19460360,2080,2080,2080,2080,0
+20250326,133100,19460360,2080,2080,2080,2080,0
+20250326,133000,19460360,2080,2080,2080,2080,13
+20250326,132900,19433320,2080,2080,2080,2080,0
+20250326,132800,19433320,2080,2080,2080,2080,0
+20250326,132700,19433320,2080,2080,2080,2080,0
+20250326,132600,19433320,2080,2080,2080,2080,0
+20250326,132500,19433320,2080,2080,2080,2080,386
+20250326,132400,18630440,2085,2085,2085,2080,1605
+20250326,132300,15291095,2085,2085,2085,2085,0
+20250326,132200,15291095,2085,2085,2085,2085,0
+20250326,132100,15291095,2085,2085,2085,2085,0
+20250326,132000,15291095,2085,2085,2085,2085,2
+20250326,131900,15286925,2090,2090,2090,2090,10
+20250326,131800,15266025,2085,2085,2085,2085,0
+20250326,131700,15266025,2085,2085,2085,2085,0
+20250326,131600,15266025,2085,2085,2085,2085,0
+20250326,131500,15266025,2085,2085,2085,2085,0
+20250326,131400,15266025,2085,2085,2085,2085,0
+20250326,131300,15266025,2085,2085,2085,2085,0
+20250326,131200,15266025,2085,2085,2085,2085,0
+20250326,131100,15266025,2085,2085,2085,2085,0
+20250326,131000,15266025,2085,2085,2085,2085,0
+20250326,130900,15266025,2085,2085,2085,2085,0
+20250326,130800,15266025,2085,2085,2085,2085,0
+20250326,130700,15266025,2085,2085,2085,2085,0
+20250326,130600,15266025,2085,2085,2085,2085,0
+20250326,130500,15266025,2085,2085,2085,2085,2
+20250326,130400,15261855,2085,2085,2085,2085,0
+20250326,130300,15261855,2085,2085,2085,2085,0
+20250326,130200,15261855,2085,2085,2085,2085,0
+20250326,130100,15261855,2085,2085,2085,2085,0
+20250326,130000,15261855,2085,2085,2085,2085,8
+20250326,125900,15245175,2085,2085,2085,2085,41
+20250326,125800,15159690,2085,2085,2085,2085,200
+20250326,125700,14742690,2085,2085,2085,2085,0
+20250326,125600,14742690,2085,2085,2085,2085,0
+20250326,125500,14742690,2085,2085,2085,2085,3
+20250326,125400,14736435,2085,2085,2085,2085,0
+20250326,125300,14736435,2085,2085,2085,2085,0
+20250326,125200,14736435,2085,2085,2085,2085,90
+20250326,125100,14548785,2085,2085,2085,2085,0
+20250326,125000,14548785,2085,2085,2085,2085,0
+20250326,124900,14548785,2085,2085,2085,2085,0
+20250326,124800,14548785,2085,2085,2085,2085,0
+20250326,124700,14548785,2085,2085,2085,2085,0
+20250326,124600,14548785,2085,2085,2085,2085,0
+20250326,124500,14548785,2085,2085,2085,2085,1
+20250326,124400,14546700,2085,2085,2085,2085,0
+20250326,124300,14546700,2085,2085,2085,2085,0
+20250326,124200,14546700,2085,2085,2085,2085,0
+20250326,124100,14546700,2085,2085,2085,2085,0
+20250326,124000,14546700,2085,2085,2085,2085,6
+20250326,123900,14534190,2095,2095,2095,2095,5
+20250326,123800,14523715,2085,2085,2085,2085,122
+20250326,123700,14269345,2085,2085,2085,2085,0
+20250326,123600,14269345,2085,2085,2085,2085,10
+20250326,123500,14248495,2085,2085,2085,2085,0
+20250326,123400,14248495,2085,2085,2085,2085,0
+20250326,123300,14248495,2085,2085,2085,2085,0
+20250326,123200,14248495,2085,2085,2085,2085,0
+20250326,123100,14248495,2085,2085,2085,2085,0
+20250326,123000,14248495,2085,2085,2085,2085,0
+20250326,122900,14248495,2085,2085,2085,2085,0
+20250326,122800,14248495,2085,2085,2085,2085,0
+20250326,122700,14248495,2085,2085,2085,2085,0
+20250326,122600,14248495,2085,2085,2085,2085,0
+20250326,122500,14248495,2085,2085,2085,2085,1
+20250326,122400,14246410,2085,2085,2085,2085,0
+20250326,122300,14246410,2085,2085,2085,2085,0
+20250326,122200,14246410,2085,2085,2085,2085,0
+20250326,122100,14246410,2085,2085,2085,2085,0
+20250326,122000,14246410,2085,2090,2090,2085,6
+20250326,121900,14233875,2095,2095,2095,2095,0
+20250326,121800,14233875,2095,2095,2095,2095,5
+20250326,121700,14223400,2095,2095,2095,2095,0
+20250326,121600,14223400,2095,2095,2095,2095,0
+20250326,121500,14223400,2095,2095,2095,2095,24
+20250326,121400,14173120,2095,2095,2095,2095,0
+20250326,121300,14173120,2095,2095,2095,2095,0
+20250326,121200,14173120,2095,2095,2095,2095,0
+20250326,121100,14173120,2095,2095,2095,2095,0
+20250326,121000,14173120,2095,2095,2095,2095,1
+20250326,120900,14171025,2080,2080,2080,2080,0
+20250326,120800,14171025,2080,2080,2080,2080,0
+20250326,120700,14171025,2080,2080,2080,2080,0
+20250326,120600,14171025,2080,2080,2080,2080,0
+20250326,120500,14171025,2080,2080,2080,2080,2
+20250326,120400,14166865,2095,2095,2095,2095,0
+20250326,120300,14166865,2095,2095,2095,2095,0
+20250326,120200,14166865,2095,2095,2095,2095,0
+20250326,120100,14166865,2095,2095,2095,2095,1
+20250326,120000,14164770,2080,2080,2080,2080,8
+20250326,115900,14148130,2080,2080,2080,2080,0
+20250326,115800,14148130,2080,2080,2080,2080,41
+20250326,115700,14062850,2080,2090,2090,2080,1213
+20250326,115600,11535260,2090,2090,2090,2090,0
+20250326,115500,11535260,2090,2090,2090,2090,23
+20250326,115400,11487190,2090,2090,2090,2090,0
+20250326,115300,11487190,2090,2090,2090,2090,0
+20250326,115200,11487190,2090,2090,2090,2090,0
+20250326,115100,11487190,2090,2090,2090,2090,0
+20250326,115000,11487190,2090,2090,2090,2090,0
+20250326,114900,11487190,2090,2090,2090,2090,0
+20250326,114800,11487190,2090,2090,2090,2090,0
+20250326,114700,11487190,2090,2090,2090,2090,0
+20250326,114600,11487190,2090,2090,2090,2090,0
+20250326,114500,11487190,2090,2090,2090,2090,0
+20250326,114400,11487190,2090,2090,2090,2090,0
+20250326,114300,11487190,2090,2090,2090,2090,0
+20250326,114200,11487190,2090,2090,2090,2090,0
+20250326,114100,11487190,2090,2090,2090,2090,0
+20250326,114000,11487190,2090,2090,2090,2090,0
+20250326,113900,11487190,2090,2090,2090,2090,0
+20250326,113800,11487190,2090,2090,2090,2090,0
+20250326,113700,11487190,2090,2090,2090,2090,0
+20250326,113600,11487190,2090,2090,2090,2090,0
+20250326,113500,11487190,2090,2090,2090,2090,1
+20250326,113400,11485100,2090,2090,2090,2090,0
+20250326,113300,11485100,2090,2090,2090,2090,0
+20250326,113200,11485100,2090,2090,2090,2090,0
+20250326,113100,11485100,2090,2090,2090,2090,0
+20250326,113000,11485100,2090,2090,2090,2090,4
+20250326,112900,11476740,2090,2090,2090,2090,0
+20250326,112800,11476740,2090,2090,2090,2090,0
+20250326,112700,11476740,2090,2090,2090,2090,0
+20250326,112600,11476740,2090,2090,2090,2090,0
+20250326,112500,11476740,2090,2090,2090,2090,0
+20250326,112400,11476740,2090,2090,2090,2090,0
+20250326,112300,11476740,2090,2090,2090,2090,0
+20250326,112200,11476740,2090,2090,2090,2090,0
+20250326,112100,11476740,2090,2090,2090,2090,0
+20250326,112000,11476740,2090,2090,2090,2090,0
+20250326,111900,11476740,2090,2090,2090,2090,0
+20250326,111800,11476740,2090,2090,2090,2090,0
+20250326,111700,11476740,2090,2090,2090,2090,0
+20250326,111600,11476740,2090,2090,2090,2090,0
+20250326,111500,11476740,2090,2090,2090,2090,0
+20250326,111400,11476740,2090,2090,2090,2090,0
+20250326,111300,11476740,2090,2090,2090,2090,0
+20250326,111200,11476740,2090,2090,2090,2090,0
+20250326,111100,11476740,2090,2090,2090,2090,0
+20250326,111000,11476740,2090,2090,2090,2090,1
+20250326,110900,11474650,2090,2090,2090,2090,0
+20250326,110800,11474650,2090,2090,2090,2090,0
+20250326,110700,11474650,2090,2090,2090,2090,0
+20250326,110600,11474650,2090,2090,2090,2090,0
+20250326,110500,11474650,2090,2090,2090,2090,7
+20250326,110400,11460020,2090,2095,2095,2090,207
+20250326,110300,11026530,2085,2085,2085,2085,0
+20250326,110200,11026530,2085,2085,2085,2085,0
+20250326,110100,11026530,2085,2085,2085,2085,0
+20250326,110000,11026530,2085,2085,2085,2085,2
+20250326,105900,11022360,2085,2085,2085,2085,0
+20250326,105800,11022360,2085,2085,2085,2085,0
+20250326,105700,11022360,2085,2085,2085,2085,0
+20250326,105600,11022360,2085,2085,2085,2085,0
+20250326,105500,11022360,2085,2085,2085,2085,55
+20250326,105400,10907685,2085,2085,2085,2085,0
+20250326,105300,10907685,2085,2085,2085,2085,0
+20250326,105200,10907685,2085,2085,2085,2085,0
+20250326,105100,10907685,2085,2085,2085,2085,0
+20250326,105000,10907685,2085,2085,2085,2085,0
+20250326,104900,10907685,2085,2085,2085,2085,0
+20250326,104800,10907685,2085,2085,2085,2085,0
+20250326,104700,10907685,2085,2085,2085,2085,0
+20250326,104600,10907685,2085,2085,2085,2085,0
+20250326,104500,10907685,2085,2085,2085,2085,1
+20250326,104400,10905600,2085,2085,2085,2085,0
+20250326,104300,10905600,2085,2085,2085,2085,0
+20250326,104200,10905600,2085,2085,2085,2085,0
+20250326,104100,10905600,2085,2085,2085,2085,0
+20250326,104000,10905600,2085,2085,2085,2085,5
+20250326,103900,10895175,2095,2095,2095,2095,0
+20250326,103800,10895175,2095,2095,2095,2095,0
+20250326,103700,10895175,2095,2095,2095,2095,1
+20250326,103600,10893080,2087,2087,2087,2087,20
+20250326,103500,10851340,2080,2080,2080,2080,2
+20250326,103400,10847180,2095,2095,2095,2095,0
+20250326,103300,10847180,2095,2095,2095,2095,0
+20250326,103200,10847180,2095,2095,2095,2095,0
+20250326,103100,10847180,2095,2095,2095,2095,0
+20250326,103000,10847180,2095,2080,2095,2080,11
+20250326,102900,10824150,2080,2080,2080,2080,0
+20250326,102800,10824150,2080,2080,2080,2080,0
+20250326,102700,10824150,2080,2080,2080,2080,0
+20250326,102600,10824150,2080,2080,2080,2080,0
+20250326,102500,10824150,2080,2080,2080,2080,6
+20250326,102400,10811670,2095,2095,2095,2095,0
+20250326,102300,10811670,2095,2095,2095,2095,0
+20250326,102200,10811670,2095,2095,2095,2095,0
+20250326,102100,10811670,2095,2095,2095,2080,166
+20250326,102000,10466230,2085,2095,2095,2085,6
+20250326,101900,10453710,2080,2080,2080,2080,0
+20250326,101800,10453710,2080,2080,2080,2080,0
+20250326,101700,10453710,2080,2080,2080,2080,0
+20250326,101600,10453710,2080,2080,2080,2080,49
+20250326,101500,10351790,2080,2080,2080,2080,14
+20250326,101400,10322670,2080,2080,2080,2080,51
+20250326,101300,10216590,2080,2080,2080,2080,49
+20250326,101200,10114670,2080,2080,2080,2080,54
+20250326,101100,10002350,2080,2085,2085,2080,23
+20250326,101000,9954470,2085,2085,2085,2085,0
+20250326,100900,9954470,2085,2085,2085,2085,0
+20250326,100800,9954470,2085,2085,2085,2085,0
+20250326,100700,9954470,2085,2085,2085,2085,0
+20250326,100600,9954470,2085,2085,2085,2085,0
+20250326,100500,9954470,2085,2085,2085,2085,4
+20250326,100400,9946130,2080,2080,2080,2080,0
+20250326,100300,9946130,2080,2080,2080,2080,0
+20250326,100200,9946130,2080,2080,2080,2080,0
+20250326,100100,9946130,2080,2080,2080,2080,0
+20250326,100000,9946130,2080,2080,2080,2080,0
+20250326,095900,9946130,2080,2080,2080,2080,0
+20250326,095800,9946130,2080,2080,2080,2080,0
+20250326,095700,9946130,2080,2080,2080,2080,0
+20250326,095600,9946130,2080,2085,2085,2080,476
+20250326,095500,8955120,2090,2090,2090,2090,8
+20250326,095400,8938400,2090,2090,2090,2090,0
+20250326,095300,8938400,2090,2090,2090,2090,0
+20250326,095200,8938400,2090,2090,2090,2090,0
+20250326,095100,8938400,2090,2090,2090,2090,0
+20250326,095000,8938400,2090,2090,2090,2090,0
+20250326,094900,8938400,2090,2090,2090,2090,0
+20250326,094800,8938400,2090,2090,2090,2090,67
+20250326,094700,8798370,2095,2095,2095,2095,5
+20250326,094600,8787895,2095,2095,2095,2095,0
+20250326,094500,8787895,2095,2095,2095,2095,1
+20250326,094400,8785800,2095,2085,2095,2085,84
+20250326,094300,8610650,2085,2085,2085,2085,81
+20250326,094200,8441765,2085,2085,2085,2085,80
+20250326,094100,8274965,2085,2085,2085,2085,1102
+20250326,094000,5977295,2090,2090,2090,2090,84
+20250326,093900,5801735,2095,2095,2095,2095,1
+20250326,093800,5799640,2090,2090,2090,2090,37
+20250326,093700,5722310,2090,2090,2090,2090,50
+20250326,093600,5617810,2090,2090,2090,2090,0
+20250326,093500,5617810,2090,2090,2090,2090,0
+20250326,093400,5617810,2090,2090,2090,2090,98
+20250326,093300,5412990,2090,2090,2090,2090,0
+20250326,093200,5412990,2090,2090,2090,2090,0
+20250326,093100,5412990,2090,2090,2090,2090,63
+20250326,093000,5281320,2090,2090,2090,2090,141
+20250326,092900,4986630,2085,2085,2085,2085,0
+20250326,092800,4986630,2085,2085,2085,2085,0
+20250326,092700,4986630,2085,2085,2085,2085,0
+20250326,092600,4986630,2085,2085,2085,2085,0
+20250326,092500,4986630,2085,2085,2085,2085,0
+20250326,092400,4986630,2085,2085,2085,2085,0
+20250326,092300,4986630,2085,2085,2085,2085,0
+20250326,092200,4986630,2085,2085,2085,2085,0
+20250326,092100,4986630,2085,2085,2085,2085,0
+20250326,092000,4986630,2085,2085,2085,2085,0
+20250326,091900,4986630,2085,2085,2085,2085,0
+20250326,091800,4986630,2085,2085,2085,2085,0
+20250326,091700,4986630,2085,2085,2085,2085,886
+20250326,091600,3139320,2085,2085,2085,2085,0
+20250326,091500,3139320,2085,2085,2085,2085,0
+20250326,091400,3139320,2085,2085,2085,2085,4
+20250326,091300,3130980,2080,2080,2080,2080,0
+20250326,091200,3130980,2080,2080,2080,2080,0
+20250326,091100,3130980,2080,2085,2085,2080,960
+20250326,091000,1133800,2092,2092,2092,2092,0
+20250326,090900,1133800,2092,2092,2092,2092,0
+20250326,090800,1133800,2092,2092,2092,2092,40
+20250326,090700,1050120,2080,2080,2080,2080,0
+20250326,090600,1050120,2080,2080,2080,2080,0
+20250326,090500,1050120,2080,2080,2080,2080,0
+20250326,090400,1050120,2080,2080,2080,2080,0
+20250326,090300,1050120,2080,2080,2080,2080,0
+20250326,090200,1050120,2080,2080,2080,2080,0
+20250326,090100,1050120,2080,2090,2090,2080,100
+20250326,090000,842100,2100,2100,2100,2100,401

036120/min/candle-20250327.csv

@@ -0,0 +1,621 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,191900,64172913,2065,2065,2065,2065,4155
+20250327,191800,64172913,2065,2065,2065,2065,0
+20250327,191700,64172913,2065,2065,2065,2065,0
+20250327,191600,64172913,2065,2065,2065,2065,0
+20250327,191500,64172913,2065,2065,2065,2065,0
+20250327,191400,64172913,2065,2065,2065,2065,0
+20250327,191300,64172913,2065,2065,2065,2065,0
+20250327,191200,64172913,2065,2065,2065,2065,0
+20250327,191100,64172913,2065,2065,2065,2065,0
+20250327,191000,64172913,2065,2065,2065,2065,0
+20250327,190900,64172913,2065,2065,2065,2065,0
+20250327,190800,64172913,2065,2065,2065,2065,0
+20250327,190700,64172913,2065,2065,2065,2065,0
+20250327,190600,64172913,2065,2065,2065,2065,0
+20250327,190500,64172913,2065,2065,2065,2065,0
+20250327,190400,64172913,2065,2065,2065,2065,0
+20250327,190300,64172913,2065,2065,2065,2065,0
+20250327,190200,64172913,2065,2065,2065,2065,0
+20250327,190100,64172913,2065,2065,2065,2065,0
+20250327,190000,64172913,2065,2065,2065,2065,0
+20250327,185900,64172913,2065,2065,2065,2065,0
+20250327,185800,64172913,2065,2065,2065,2065,0
+20250327,185700,64172913,2065,2065,2065,2065,0
+20250327,185600,64172913,2065,2065,2065,2065,0
+20250327,185500,64172913,2065,2065,2065,2065,0
+20250327,185400,64172913,2065,2065,2065,2065,0
+20250327,185300,64172913,2065,2065,2065,2065,0
+20250327,185200,64172913,2065,2065,2065,2065,0
+20250327,185100,64172913,2065,2065,2065,2065,0
+20250327,185000,64172913,2065,2065,2065,2065,0
+20250327,184900,64172913,2065,2065,2065,2065,4155
+20250327,184800,64172913,2065,2065,2065,2065,0
+20250327,184700,64172913,2065,2065,2065,2065,0
+20250327,184600,64172913,2065,2065,2065,2065,0
+20250327,184500,64172913,2065,2065,2065,2065,0
+20250327,184400,64172913,2065,2065,2065,2065,0
+20250327,184300,64172913,2065,2065,2065,2065,0
+20250327,184200,64172913,2065,2065,2065,2065,0
+20250327,184100,64172913,2065,2065,2065,2065,0
+20250327,184000,64172913,2065,2065,2065,2065,0
+20250327,183900,64172913,2065,2065,2065,2065,0
+20250327,183800,64172913,2065,2065,2065,2065,0
+20250327,183700,64172913,2065,2065,2065,2065,0
+20250327,183600,64172913,2065,2065,2065,2065,0
+20250327,183500,64172913,2065,2065,2065,2065,0
+20250327,183400,64172913,2065,2065,2065,2065,0
+20250327,183300,64172913,2065,2065,2065,2065,0
+20250327,183200,64172913,2065,2065,2065,2065,0
+20250327,183100,64172913,2065,2065,2065,2065,0
+20250327,183000,64172913,2065,2065,2065,2065,0
+20250327,182900,64172913,2065,2065,2065,2065,0
+20250327,182800,64172913,2065,2065,2065,2065,0
+20250327,182700,64172913,2065,2065,2065,2065,0
+20250327,182600,64172913,2065,2065,2065,2065,0
+20250327,182500,64172913,2065,2065,2065,2065,0
+20250327,182400,64172913,2065,2065,2065,2065,0
+20250327,182300,64172913,2065,2065,2065,2065,0
+20250327,182200,64172913,2065,2065,2065,2065,0
+20250327,182100,64172913,2065,2065,2065,2065,0
+20250327,182000,64172913,2065,2065,2065,2065,0
+20250327,181900,64172913,2065,2065,2065,2065,4155
+20250327,181800,64172913,2065,2065,2065,2065,0
+20250327,181700,64172913,2065,2065,2065,2065,0
+20250327,181600,64172913,2065,2065,2065,2065,0
+20250327,181500,64172913,2065,2065,2065,2065,0
+20250327,181400,64172913,2065,2065,2065,2065,0
+20250327,181300,64172913,2065,2065,2065,2065,0
+20250327,181200,64172913,2065,2065,2065,2065,0
+20250327,181100,64172913,2065,2065,2065,2065,0
+20250327,181000,64172913,2065,2065,2065,2065,0
+20250327,180900,64172913,2065,2065,2065,2065,0
+20250327,180800,64172913,2065,2065,2065,2065,0
+20250327,180700,64172913,2065,2065,2065,2065,0
+20250327,180600,64172913,2065,2065,2065,2065,0
+20250327,180500,64172913,2065,2065,2065,2065,0
+20250327,180400,64172913,2065,2065,2065,2065,0
+20250327,180300,64172913,2065,2065,2065,2065,0
+20250327,180200,64172913,2065,2065,2065,2065,0
+20250327,180100,64172913,2065,2065,2065,2065,0
+20250327,180000,64172913,2065,2065,2065,2065,0
+20250327,175900,64172913,2065,2065,2065,2065,0
+20250327,175800,64172913,2065,2065,2065,2065,0
+20250327,175700,64172913,2065,2065,2065,2065,0
+20250327,175600,64172913,2065,2065,2065,2065,0
+20250327,175500,64172913,2065,2065,2065,2065,0
+20250327,175400,64172913,2065,2065,2065,2065,0
+20250327,175300,64172913,2065,2065,2065,2065,0
+20250327,175200,64172913,2065,2065,2065,2065,0
+20250327,175100,64172913,2065,2065,2065,2065,0
+20250327,175000,64172913,2065,2065,2065,2065,0
+20250327,174900,64172913,2065,2065,2065,2065,4155
+20250327,174800,64172913,2065,2065,2065,2065,0
+20250327,174700,64172913,2065,2065,2065,2065,0
+20250327,174600,64172913,2065,2065,2065,2065,0
+20250327,174500,64172913,2065,2065,2065,2065,0
+20250327,174400,64172913,2065,2065,2065,2065,0
+20250327,174300,64172913,2065,2065,2065,2065,0
+20250327,174200,64172913,2065,2065,2065,2065,0
+20250327,174100,64172913,2065,2065,2065,2065,0
+20250327,174000,64172913,2065,2065,2065,2065,0
+20250327,173900,64172913,2065,2065,2065,2065,0
+20250327,173800,64172913,2065,2065,2065,2065,0
+20250327,173700,64172913,2065,2065,2065,2065,0
+20250327,173600,64172913,2065,2065,2065,2065,0
+20250327,173500,64172913,2065,2065,2065,2065,0
+20250327,173400,64172913,2065,2065,2065,2065,0
+20250327,173300,64172913,2065,2065,2065,2065,0
+20250327,173200,64172913,2065,2065,2065,2065,0
+20250327,173100,64172913,2065,2065,2065,2065,0
+20250327,173000,64172913,2065,2065,2065,2065,0
+20250327,172900,64172913,2065,2065,2065,2065,0
+20250327,172800,64172913,2065,2065,2065,2065,0
+20250327,172700,64172913,2065,2065,2065,2065,0
+20250327,172600,64172913,2065,2065,2065,2065,0
+20250327,172500,64172913,2065,2065,2065,2065,0
+20250327,172400,64172913,2065,2065,2065,2065,0
+20250327,172300,64172913,2065,2065,2065,2065,0
+20250327,172200,64172913,2065,2065,2065,2065,0
+20250327,172100,64172913,2065,2065,2065,2065,0
+20250327,172000,64172913,2065,2065,2065,2065,0
+20250327,171900,64172913,2065,2065,2065,2065,4155
+20250327,171800,64172913,2065,2065,2065,2065,0
+20250327,171700,64172913,2065,2065,2065,2065,0
+20250327,171600,64172913,2065,2065,2065,2065,0
+20250327,171500,64172913,2065,2065,2065,2065,0
+20250327,171400,64172913,2065,2065,2065,2065,0
+20250327,171300,64172913,2065,2065,2065,2065,0
+20250327,171200,64172913,2065,2065,2065,2065,0
+20250327,171100,64172913,2065,2065,2065,2065,0
+20250327,171000,64172913,2065,2065,2065,2065,0
+20250327,170900,64172913,2065,2065,2065,2065,0
+20250327,170800,64172913,2065,2065,2065,2065,0
+20250327,170700,64172913,2065,2065,2065,2065,0
+20250327,170600,64172913,2065,2065,2065,2065,0
+20250327,170500,64172913,2065,2065,2065,2065,0
+20250327,170400,64172913,2065,2065,2065,2065,0
+20250327,170300,64172913,2065,2065,2065,2065,0
+20250327,170200,64172913,2065,2065,2065,2065,0
+20250327,170100,64172913,2065,2065,2065,2065,0
+20250327,170000,64172913,2065,2065,2065,2065,0
+20250327,165900,64172913,2065,2065,2065,2065,0
+20250327,165800,64172913,2065,2065,2065,2065,0
+20250327,165700,64172913,2065,2065,2065,2065,0
+20250327,165600,64172913,2065,2065,2065,2065,0
+20250327,165500,64172913,2065,2065,2065,2065,0
+20250327,165400,64172913,2065,2065,2065,2065,0
+20250327,165300,64172913,2065,2065,2065,2065,0
+20250327,165200,64172913,2065,2065,2065,2065,0
+20250327,165100,64172913,2065,2065,2065,2065,0
+20250327,165000,64172913,2065,2065,2065,2065,0
+20250327,164900,64172913,2065,2065,2065,2065,4155
+20250327,164800,64172913,2065,2065,2065,2065,0
+20250327,164700,64172913,2065,2065,2065,2065,0
+20250327,164600,64172913,2065,2065,2065,2065,0
+20250327,164500,64172913,2065,2065,2065,2065,0
+20250327,164400,64172913,2065,2065,2065,2065,0
+20250327,164300,64172913,2065,2065,2065,2065,0
+20250327,164200,64172913,2065,2065,2065,2065,0
+20250327,164100,64172913,2065,2065,2065,2065,0
+20250327,164000,64172913,2065,2065,2065,2065,0
+20250327,163900,64172913,2065,2065,2065,2065,0
+20250327,163800,64172913,2065,2065,2065,2065,0
+20250327,163700,64172913,2065,2065,2065,2065,0
+20250327,163600,64172913,2065,2065,2065,2065,0
+20250327,163500,64172913,2065,2065,2065,2065,0
+20250327,163400,64172913,2065,2065,2065,2065,0
+20250327,163300,64172913,2065,2065,2065,2065,0
+20250327,163200,64172913,2065,2065,2065,2065,0
+20250327,163100,64172913,2065,2065,2065,2065,0
+20250327,163000,64172913,2065,2065,2065,2065,0
+20250327,162900,64172913,2065,2065,2065,2065,0
+20250327,162800,64172913,2065,2065,2065,2065,0
+20250327,162700,64172913,2065,2065,2065,2065,0
+20250327,162600,64172913,2065,2065,2065,2065,0
+20250327,162500,64172913,2065,2065,2065,2065,0
+20250327,162400,64172913,2065,2065,2065,2065,0
+20250327,162300,64172913,2065,2065,2065,2065,0
+20250327,162200,64172913,2065,2065,2065,2065,0
+20250327,162100,64172913,2065,2065,2065,2065,0
+20250327,162000,64172913,2065,2065,2065,2065,0
+20250327,161900,64172913,2065,2065,2065,2065,4155
+20250327,161800,64172913,2065,2065,2065,2065,0
+20250327,161700,64172913,2065,2065,2065,2065,0
+20250327,161600,64172913,2065,2065,2065,2065,0
+20250327,161500,64172913,2065,2065,2065,2065,0
+20250327,161400,64172913,2065,2065,2065,2065,0
+20250327,161300,64172913,2065,2065,2065,2065,0
+20250327,161200,64172913,2065,2065,2065,2065,0
+20250327,161100,64172913,2065,2065,2065,2065,0
+20250327,161000,64172913,2065,2065,2065,2065,0
+20250327,160900,64172913,2065,2065,2065,2065,0
+20250327,160800,64172913,2065,2065,2065,2065,0
+20250327,160700,64172913,2065,2065,2065,2065,0
+20250327,160600,64172913,2065,2065,2065,2065,0
+20250327,160500,64172913,2065,2065,2065,2065,0
+20250327,160400,64172913,2065,2065,2065,2065,0
+20250327,160300,64172913,2065,2065,2065,2065,0
+20250327,160200,64172913,2065,2065,2065,2065,0
+20250327,160100,64172913,2065,2065,2065,2065,0
+20250327,160000,64172913,2065,2065,2065,2065,0
+20250327,155900,64172913,2065,2065,2065,2065,0
+20250327,155800,64172913,2065,2065,2065,2065,0
+20250327,155700,64172913,2065,2065,2065,2065,0
+20250327,155600,64172913,2065,2065,2065,2065,0
+20250327,155500,64172913,2065,2065,2065,2065,0
+20250327,155400,64172913,2065,2065,2065,2065,0
+20250327,155300,64172913,2065,2065,2065,2065,0
+20250327,155200,64172913,2065,2065,2065,2065,0
+20250327,155100,64172913,2065,2065,2065,2065,0
+20250327,155000,64172913,2065,2065,2065,2065,0
+20250327,154900,64172913,2065,2065,2065,2065,4155
+20250327,154800,64172913,2065,2065,2065,2065,0
+20250327,154700,64172913,2065,2065,2065,2065,0
+20250327,154600,64172913,2065,2065,2065,2065,0
+20250327,154500,64172913,2065,2065,2065,2065,0
+20250327,154400,64172913,2065,2065,2065,2065,0
+20250327,154300,64172913,2065,2065,2065,2065,0
+20250327,154200,64172913,2065,2065,2065,2065,0
+20250327,154100,64172913,2065,2065,2065,2065,0
+20250327,154000,64172913,2065,2065,2065,2065,0
+20250327,153900,64172913,2065,2065,2065,2065,0
+20250327,153800,64172913,2065,2065,2065,2065,0
+20250327,153700,64172913,2065,2065,2065,2065,0
+20250327,153600,64172913,2065,2065,2065,2065,0
+20250327,153500,64172913,2065,2065,2065,2065,0
+20250327,153400,64172913,2065,2065,2065,2065,0
+20250327,153300,64172913,2065,2065,2065,2065,0
+20250327,153200,64172913,2065,2065,2065,2065,0
+20250327,153100,64172913,2065,2065,2065,2065,0
+20250327,153000,64172913,2065,2065,2065,2065,4155
+20250327,152900,55592838,2055,2055,2055,2055,0
+20250327,152800,55592838,2055,2055,2055,2055,0
+20250327,152700,55592838,2055,2055,2055,2055,0
+20250327,152600,55592838,2055,2055,2055,2055,0
+20250327,152500,55592838,2055,2055,2055,2055,0
+20250327,152400,55592838,2055,2055,2055,2055,0
+20250327,152300,55592838,2055,2055,2055,2055,0
+20250327,152200,55592838,2055,2055,2055,2055,0
+20250327,152100,55592838,2055,2055,2055,2055,0
+20250327,152000,55592838,2055,2055,2055,2055,0
+20250327,151900,55592838,2055,2060,2060,2055,988
+20250327,151800,53559583,2055,2055,2060,2055,621
+20250327,151700,52283418,2060,2055,2060,2055,678
+20250327,151600,50890093,2060,2055,2060,2055,62
+20250327,151500,50762678,2055,2055,2055,2055,54
+20250327,151400,50651708,2055,2055,2055,2055,160
+20250327,151300,50322908,2055,2055,2055,2055,91
+20250327,151200,50135903,2055,2055,2055,2055,0
+20250327,151100,50135903,2055,2055,2055,2055,90
+20250327,151000,49950953,2060,2060,2060,2060,540
+20250327,150900,48838553,2060,2060,2060,2060,20
+20250327,150800,48797353,2065,2065,2065,2065,0
+20250327,150700,48797353,2065,2065,2065,2065,0
+20250327,150600,48797353,2065,2065,2065,2065,0
+20250327,150500,48797353,2065,2065,2065,2065,42
+20250327,150400,48710623,2065,2065,2065,2065,0
+20250327,150300,48710623,2065,2065,2065,2065,0
+20250327,150200,48710623,2065,2065,2065,2065,127
+20250327,150100,48448368,2065,2065,2065,2065,0
+20250327,150000,48448368,2065,2065,2065,2065,0
+20250327,145900,48448368,2065,2065,2065,2065,0
+20250327,145800,48448368,2065,2065,2065,2065,0
+20250327,145700,48448368,2065,2065,2065,2065,0
+20250327,145600,48448368,2065,2065,2065,2065,0
+20250327,145500,48448368,2065,2065,2065,2065,0
+20250327,145400,48448368,2065,2065,2065,2065,0
+20250327,145300,48448368,2065,2065,2065,2065,0
+20250327,145200,48448368,2065,2065,2065,2065,0
+20250327,145100,48448368,2065,2060,2065,2060,24
+20250327,145000,48398923,2060,2060,2062,2060,500
+20250327,144900,47368877,2060,2060,2060,2060,0
+20250327,144800,47368877,2060,2060,2060,2060,0
+20250327,144700,47368877,2060,2060,2060,2060,0
+20250327,144600,47368877,2060,2060,2060,2060,0
+20250327,144500,47368877,2060,2060,2060,2060,0
+20250327,144400,47368877,2060,2060,2060,2060,10
+20250327,144300,47348277,2060,2060,2060,2060,0
+20250327,144200,47348277,2060,2060,2060,2060,0
+20250327,144100,47348277,2060,2060,2060,2060,0
+20250327,144000,47348277,2060,2060,2060,2060,0
+20250327,143900,47348277,2060,2060,2060,2060,0
+20250327,143800,47348277,2060,2060,2060,2060,0
+20250327,143700,47348277,2060,2060,2060,2060,0
+20250327,143600,47348277,2060,2060,2060,2060,0
+20250327,143500,47348277,2060,2060,2060,2060,0
+20250327,143400,47348277,2060,2060,2060,2060,0
+20250327,143300,47348277,2060,2060,2060,2060,0
+20250327,143200,47348277,2060,2060,2060,2060,50
+20250327,143100,47245277,2055,2055,2055,2055,0
+20250327,143000,47245277,2055,2055,2055,2055,0
+20250327,142900,47245277,2055,2055,2055,2055,0
+20250327,142800,47245277,2055,2055,2055,2055,0
+20250327,142700,47245277,2055,2055,2055,2055,0
+20250327,142600,47245277,2055,2055,2055,2055,0
+20250327,142500,47245277,2055,2055,2055,2055,0
+20250327,142400,47245277,2055,2055,2055,2055,0
+20250327,142300,47245277,2055,2055,2055,2055,485
+20250327,142200,46248602,2055,2055,2055,2055,0
+20250327,142100,46248602,2055,2055,2055,2055,0
+20250327,142000,46248602,2055,2055,2055,2055,0
+20250327,141900,46248602,2055,2055,2055,2055,0
+20250327,141800,46248602,2055,2055,2055,2055,0
+20250327,141700,46248602,2055,2055,2055,2055,0
+20250327,141600,46248602,2055,2055,2055,2055,540
+20250327,141500,45138902,2055,2055,2055,2055,0
+20250327,141400,45138902,2055,2055,2055,2055,302
+20250327,141300,44518292,2055,2055,2055,2055,0
+20250327,141200,44518292,2055,2055,2055,2055,300
+20250327,141100,43901792,2060,2060,2060,2060,0
+20250327,141000,43901792,2060,2060,2060,2060,0
+20250327,140900,43901792,2060,2060,2060,2060,0
+20250327,140800,43901792,2060,2060,2060,2060,0
+20250327,140700,43901792,2060,2060,2060,2060,6
+20250327,140600,43889432,2060,2060,2060,2060,0
+20250327,140500,43889432,2060,2060,2060,2060,0
+20250327,140400,43889432,2060,2060,2060,2060,0
+20250327,140300,43889432,2060,2060,2060,2060,0
+20250327,140200,43889432,2060,2060,2060,2060,0
+20250327,140100,43889432,2060,2060,2060,2060,0
+20250327,140000,43889432,2060,2060,2060,2060,0
+20250327,135900,43889432,2060,2060,2060,2060,0
+20250327,135800,43889432,2060,2060,2060,2060,0
+20250327,135700,43889432,2060,2060,2060,2060,0
+20250327,135600,43889432,2060,2060,2060,2060,0
+20250327,135500,43889432,2060,2060,2060,2060,27
+20250327,135400,43833812,2060,2055,2060,2055,81
+20250327,135300,43667202,2060,2060,2060,2060,0
+20250327,135200,43667202,2060,2060,2060,2060,10
+20250327,135100,43646602,2060,2060,2060,2060,40
+20250327,135000,43564202,2060,2055,2060,2055,1350
+20250327,134900,40786702,2060,2060,2060,2060,0
+20250327,134800,40786702,2060,2060,2060,2060,0
+20250327,134700,40786702,2060,2060,2060,2060,0
+20250327,134600,40786702,2060,2060,2060,2060,0
+20250327,134500,40786702,2060,2060,2060,2060,0
+20250327,134400,40786702,2060,2060,2060,2060,0
+20250327,134300,40786702,2060,2060,2060,2060,0
+20250327,134200,40786702,2060,2060,2060,2060,0
+20250327,134100,40786702,2060,2060,2060,2060,0
+20250327,134000,40786702,2060,2060,2060,2060,9
+20250327,133900,40768162,2060,2060,2060,2060,1
+20250327,133800,40766102,2060,2060,2060,2060,0
+20250327,133700,40766102,2060,2060,2060,2060,0
+20250327,133600,40766102,2060,2060,2060,2060,0
+20250327,133500,40766102,2060,2060,2060,2060,0
+20250327,133400,40766102,2060,2060,2060,2060,0
+20250327,133300,40766102,2060,2060,2060,2060,0
+20250327,133200,40766102,2060,2060,2060,2060,0
+20250327,133100,40766102,2060,2060,2060,2060,0
+20250327,133000,40766102,2060,2060,2060,2060,0
+20250327,132900,40766102,2060,2060,2060,2060,0
+20250327,132800,40766102,2060,2060,2060,2060,0
+20250327,132700,40766102,2060,2060,2060,2060,0
+20250327,132600,40766102,2060,2060,2060,2060,0
+20250327,132500,40766102,2060,2060,2060,2060,0
+20250327,132400,40766102,2060,2055,2060,2055,2
+20250327,132300,40761987,2060,2060,2060,2060,0
+20250327,132200,40761987,2060,2060,2060,2060,0
+20250327,132100,40761987,2060,2060,2060,2060,0
+20250327,132000,40761987,2060,2060,2060,2060,0
+20250327,131900,40761987,2060,2060,2060,2060,0
+20250327,131800,40761987,2060,2060,2060,2060,0
+20250327,131700,40761987,2060,2060,2060,2060,0
+20250327,131600,40761987,2060,2060,2060,2060,0
+20250327,131500,40761987,2060,2060,2060,2060,0
+20250327,131400,40761987,2060,2060,2060,2060,0
+20250327,131300,40761987,2060,2060,2060,2060,0
+20250327,131200,40761987,2060,2060,2060,2060,0
+20250327,131100,40761987,2060,2060,2060,2060,0
+20250327,131000,40761987,2060,2060,2060,2060,0
+20250327,130900,40761987,2060,2060,2060,2060,0
+20250327,130800,40761987,2060,2060,2060,2060,0
+20250327,130700,40761987,2060,2060,2060,2060,0
+20250327,130600,40761987,2060,2060,2060,2060,300
+20250327,130500,40143987,2055,2055,2055,2055,0
+20250327,130400,40143987,2055,2055,2055,2055,0
+20250327,130300,40143987,2055,2055,2055,2055,0
+20250327,130200,40143987,2055,2055,2055,2055,2
+20250327,130100,40139877,2055,2055,2055,2055,46
+20250327,130000,40045347,2055,2055,2055,2055,0
+20250327,125900,40045347,2055,2055,2055,2055,500
+20250327,125800,39017847,2055,2055,2055,2055,500
+20250327,125700,37990347,2055,2055,2055,2055,0
+20250327,125600,37990347,2055,2055,2055,2055,0
+20250327,125500,37990347,2055,2050,2055,2050,202
+20250327,125400,37575992,2050,2055,2055,2050,1082
+20250327,125300,35357867,2055,2055,2055,2055,0
+20250327,125200,35357867,2055,2055,2055,2055,5
+20250327,125100,35347592,2050,2050,2050,2050,0
+20250327,125000,35347592,2050,2050,2050,2050,0
+20250327,124900,35347592,2050,2050,2050,2050,0
+20250327,124800,35347592,2050,2050,2050,2050,0
+20250327,124700,35347592,2050,2062,2062,2050,2244
+20250327,124600,30737870,2065,2065,2065,2065,0
+20250327,124500,30737870,2065,2065,2065,2065,0
+20250327,124400,30737870,2065,2065,2065,2065,0
+20250327,124300,30737870,2065,2065,2065,2065,0
+20250327,124200,30737870,2065,2065,2065,2065,0
+20250327,124100,30737870,2065,2065,2065,2065,0
+20250327,124000,30737870,2065,2065,2065,2065,0
+20250327,123900,30737870,2065,2065,2065,2065,0
+20250327,123800,30737870,2065,2065,2065,2065,0
+20250327,123700,30737870,2065,2065,2065,2065,0
+20250327,123600,30737870,2065,2065,2065,2065,0
+20250327,123500,30737870,2065,2065,2065,2065,0
+20250327,123400,30737870,2065,2065,2065,2065,0
+20250327,123300,30737870,2065,2065,2065,2065,2
+20250327,123200,30733740,2065,2065,2065,2065,0
+20250327,123100,30733740,2065,2065,2065,2065,0
+20250327,123000,30733740,2065,2065,2065,2065,0
+20250327,122900,30733740,2065,2065,2065,2065,0
+20250327,122800,30733740,2065,2065,2065,2065,0
+20250327,122700,30733740,2065,2065,2065,2065,0
+20250327,122600,30733740,2065,2065,2065,2065,0
+20250327,122500,30733740,2065,2065,2065,2065,0
+20250327,122400,30733740,2065,2065,2065,2065,0
+20250327,122300,30733740,2065,2065,2065,2065,0
+20250327,122200,30733740,2065,2065,2065,2065,0
+20250327,122100,30733740,2065,2065,2065,2065,0
+20250327,122000,30733740,2065,2065,2065,2065,0
+20250327,121900,30733740,2065,2065,2065,2065,0
+20250327,121800,30733740,2065,2065,2065,2065,0
+20250327,121700,30733740,2065,2065,2065,2065,0
+20250327,121600,30733740,2065,2065,2065,2065,0
+20250327,121500,30733740,2065,2065,2065,2065,0
+20250327,121400,30733740,2065,2065,2065,2065,0
+20250327,121300,30733740,2065,2065,2065,2065,400
+20250327,121200,29907740,2065,2065,2065,2065,0
+20250327,121100,29907740,2065,2065,2065,2065,0
+20250327,121000,29907740,2065,2065,2065,2065,0
+20250327,120900,29907740,2065,2065,2065,2065,0
+20250327,120800,29907740,2065,2065,2065,2065,0
+20250327,120700,29907740,2065,2065,2065,2065,0
+20250327,120600,29907740,2065,2065,2065,2065,0
+20250327,120500,29907740,2065,2065,2065,2065,0
+20250327,120400,29907740,2065,2065,2065,2065,5
+20250327,120300,29897415,2065,2065,2065,2065,0
+20250327,120200,29897415,2065,2065,2065,2065,0
+20250327,120100,29897415,2065,2065,2065,2065,0
+20250327,120000,29897415,2065,2065,2065,2065,0
+20250327,115900,29897415,2065,2065,2065,2065,0
+20250327,115800,29897415,2065,2065,2065,2065,0
+20250327,115700,29897415,2065,2065,2065,2065,0
+20250327,115600,29897415,2065,2065,2065,2065,0
+20250327,115500,29897415,2065,2065,2065,2065,0
+20250327,115400,29897415,2065,2065,2065,2065,0
+20250327,115300,29897415,2065,2065,2065,2065,0
+20250327,115200,29897415,2065,2065,2065,2065,0
+20250327,115100,29897415,2065,2065,2065,2065,0
+20250327,115000,29897415,2065,2065,2065,2065,0
+20250327,114900,29897415,2065,2065,2065,2065,10
+20250327,114800,29876765,2065,2065,2065,2065,0
+20250327,114700,29876765,2065,2065,2065,2065,0
+20250327,114600,29876765,2065,2065,2065,2065,0
+20250327,114500,29876765,2065,2065,2065,2065,0
+20250327,114400,29876765,2065,2065,2065,2065,0
+20250327,114300,29876765,2065,2065,2065,2065,0
+20250327,114200,29876765,2065,2065,2065,2065,0
+20250327,114100,29876765,2065,2065,2065,2065,0
+20250327,114000,29876765,2065,2065,2065,2065,0
+20250327,113900,29876765,2065,2065,2065,2065,0
+20250327,113800,29876765,2065,2065,2065,2065,0
+20250327,113700,29876765,2065,2065,2065,2065,1
+20250327,113600,29874700,2065,2065,2065,2065,0
+20250327,113500,29874700,2065,2062,2065,2062,120
+20250327,113400,29626960,2060,2060,2060,2060,0
+20250327,113300,29626960,2060,2065,2065,2060,2311
+20250327,113200,24865300,2065,2060,2065,2060,3838
+20250327,113100,16954020,2065,2065,2065,2065,0
+20250327,113000,16954020,2065,2065,2065,2065,0
+20250327,112900,16954020,2065,2065,2065,2065,0
+20250327,112800,16954020,2065,2065,2065,2065,0
+20250327,112700,16954020,2065,2065,2065,2065,0
+20250327,112600,16954020,2065,2065,2065,2065,0
+20250327,112500,16954020,2065,2065,2065,2065,24
+20250327,112400,16904460,2060,2060,2060,2060,0
+20250327,112300,16904460,2060,2060,2060,2060,0
+20250327,112200,16904460,2060,2060,2060,2060,0
+20250327,112100,16904460,2060,2060,2060,2060,1
+20250327,112000,16902400,2065,2065,2065,2065,0
+20250327,111900,16902400,2065,2065,2065,2065,0
+20250327,111800,16902400,2065,2065,2065,2065,0
+20250327,111700,16902400,2065,2065,2065,2065,0
+20250327,111600,16902400,2065,2065,2065,2065,0
+20250327,111500,16902400,2065,2065,2065,2065,0
+20250327,111400,16902400,2065,2065,2065,2065,0
+20250327,111300,16902400,2065,2065,2065,2065,0
+20250327,111200,16902400,2065,2065,2065,2065,9
+20250327,111100,16883815,2065,2065,2065,2065,0
+20250327,111000,16883815,2065,2065,2065,2065,0
+20250327,110900,16883815,2065,2065,2065,2065,0
+20250327,110800,16883815,2065,2065,2065,2065,0
+20250327,110700,16883815,2065,2065,2065,2065,459
+20250327,110600,15935980,2060,2060,2060,2060,0
+20250327,110500,15935980,2060,2060,2060,2060,0
+20250327,110400,15935980,2060,2060,2060,2060,0
+20250327,110300,15935980,2060,2060,2060,2060,0
+20250327,110200,15935980,2060,2060,2060,2060,0
+20250327,110100,15935980,2060,2060,2060,2060,0
+20250327,110000,15935980,2060,2060,2060,2060,0
+20250327,105900,15935980,2060,2060,2060,2060,60
+20250327,105800,15812380,2065,2065,2065,2065,16
+20250327,105700,15779340,2065,2065,2065,2065,0
+20250327,105600,15779340,2065,2065,2065,2065,0
+20250327,105500,15779340,2065,2065,2065,2065,0
+20250327,105400,15779340,2065,2065,2065,2065,0
+20250327,105300,15779340,2065,2065,2065,2065,0
+20250327,105200,15779340,2065,2065,2065,2065,0
+20250327,105100,15779340,2065,2065,2065,2065,0
+20250327,105000,15779340,2065,2065,2065,2065,0
+20250327,104900,15779340,2065,2065,2065,2065,0
+20250327,104800,15779340,2065,2065,2065,2065,9
+20250327,104700,15760755,2070,2070,2070,2070,0
+20250327,104600,15760755,2070,2070,2070,2070,0
+20250327,104500,15760755,2070,2070,2070,2070,0
+20250327,104400,15760755,2070,2070,2070,2070,0
+20250327,104300,15760755,2070,2070,2070,2070,0
+20250327,104200,15760755,2070,2070,2070,2070,0
+20250327,104100,15760755,2070,2070,2070,2070,0
+20250327,104000,15760755,2070,2070,2070,2070,0
+20250327,103900,15760755,2070,2070,2070,2070,24
+20250327,103800,15711075,2070,2070,2070,2070,0
+20250327,103700,15711075,2070,2070,2070,2070,0
+20250327,103600,15711075,2070,2070,2070,2070,0
+20250327,103500,15711075,2070,2070,2070,2070,0
+20250327,103400,15711075,2070,2070,2070,2070,0
+20250327,103300,15711075,2070,2070,2070,2070,0
+20250327,103200,15711075,2070,2070,2070,2070,0
+20250327,103100,15711075,2070,2070,2070,2070,6
+20250327,103000,15698655,2070,2070,2070,2070,0
+20250327,102900,15698655,2070,2070,2070,2070,0
+20250327,102800,15698655,2070,2070,2070,2070,0
+20250327,102700,15698655,2070,2070,2070,2070,0
+20250327,102600,15698655,2070,2070,2070,2070,0
+20250327,102500,15698655,2070,2070,2070,2070,1
+20250327,102400,15696585,2070,2070,2070,2070,0
+20250327,102300,15696585,2070,2070,2070,2070,0
+20250327,102200,15696585,2070,2070,2070,2070,0
+20250327,102100,15696585,2070,2070,2070,2070,0
+20250327,102000,15696585,2070,2070,2070,2070,0
+20250327,101900,15696585,2070,2070,2070,2070,0
+20250327,101800,15696585,2070,2070,2070,2070,0
+20250327,101700,15696585,2070,2070,2070,2070,0
+20250327,101600,15696585,2070,2070,2070,2070,0
+20250327,101500,15696585,2070,2070,2070,2070,0
+20250327,101400,15696585,2070,2070,2070,2070,0
+20250327,101300,15696585,2070,2070,2070,2070,0
+20250327,101200,15696585,2070,2070,2070,2070,0
+20250327,101100,15696585,2070,2070,2070,2070,0
+20250327,101000,15696585,2070,2070,2070,2070,100
+20250327,100900,15489585,2060,2065,2070,2060,1100
+20250327,100800,13218535,2070,2070,2070,2070,301
+20250327,100700,12595465,2065,2067,2067,2065,314
+20250327,100600,11946655,2070,2070,2070,2070,200
+20250327,100500,11532655,2060,2060,2060,2060,0
+20250327,100400,11532655,2060,2065,2065,2060,700
+20250327,100300,10090645,2060,2060,2060,2060,0
+20250327,100200,10090645,2060,2060,2060,2060,0
+20250327,100100,10090645,2060,2060,2060,2060,0
+20250327,100000,10090645,2060,2060,2060,2060,27
+20250327,095900,10035025,2060,2060,2060,2060,0
+20250327,095800,10035025,2060,2065,2065,2060,800
+20250327,095700,8386025,2075,2075,2075,2075,0
+20250327,095600,8386025,2075,2075,2075,2075,0
+20250327,095500,8386025,2075,2075,2075,2075,0
+20250327,095400,8386025,2075,2075,2075,2075,0
+20250327,095300,8386025,2075,2075,2075,2075,0
+20250327,095200,8386025,2075,2075,2075,2075,0
+20250327,095100,8386025,2075,2075,2075,2075,0
+20250327,095000,8386025,2075,2075,2075,2075,0
+20250327,094900,8386025,2075,2075,2075,2075,0
+20250327,094800,8386025,2075,2075,2075,2075,0
+20250327,094700,8386025,2075,2075,2075,2075,0
+20250327,094600,8386025,2075,2075,2075,2075,5
+20250327,094500,8375650,2075,2075,2075,2075,0
+20250327,094400,8375650,2075,2075,2075,2075,0
+20250327,094300,8375650,2075,2075,2075,2075,1
+20250327,094200,8373575,2075,2075,2075,2075,0
+20250327,094100,8373575,2075,2075,2075,2075,2
+20250327,094000,8369425,2070,2070,2070,2070,0
+20250327,093900,8369425,2070,2070,2070,2070,13
+20250327,093800,8342515,2070,2070,2070,2070,1
+20250327,093700,8340445,2065,2065,2065,2065,0
+20250327,093600,8340445,2065,2065,2065,2065,376
+20250327,093500,7564005,2080,2080,2080,2080,1
+20250327,093400,7561925,2070,2070,2070,2070,0
+20250327,093300,7561925,2070,2070,2070,2070,0
+20250327,093200,7561925,2070,2070,2070,2070,49
+20250327,093100,7460495,2080,2080,2080,2080,0
+20250327,093000,7460495,2080,2080,2080,2080,4
+20250327,092900,7452175,2065,2065,2065,2065,0
+20250327,092800,7452175,2065,2065,2065,2065,0
+20250327,092700,7452175,2065,2065,2065,2065,141
+20250327,092600,7161010,2085,2085,2085,2085,0
+20250327,092500,7161010,2085,2085,2085,2085,0
+20250327,092400,7161010,2085,2085,2085,2085,0
+20250327,092300,7161010,2085,2085,2085,2085,0
+20250327,092200,7161010,2085,2085,2085,2085,0
+20250327,092100,7161010,2085,2085,2085,2085,0
+20250327,092000,7161010,2085,2085,2085,2085,0
+20250327,091900,7161010,2085,2085,2085,2085,0
+20250327,091800,7161010,2085,2085,2085,2085,0
+20250327,091700,7161010,2085,2055,2085,2055,2396
+20250327,091600,2237175,2060,2060,2060,2060,657
+20250327,091500,883755,2065,2065,2065,2065,37
+20250327,091400,807350,2070,2070,2070,2070,274
+20250327,091300,240170,2070,2070,2070,2070,0
+20250327,091200,240170,2070,2070,2070,2070,0
+20250327,091100,240170,2070,2070,2070,2070,0
+20250327,091000,240170,2070,2070,2070,2070,17
+20250327,090900,204980,2080,2080,2080,2080,0
+20250327,090800,204980,2080,2080,2080,2080,5
+20250327,090700,194580,2070,2070,2070,2070,0
+20250327,090600,194580,2070,2070,2070,2070,0
+20250327,090500,194580,2070,2070,2070,2070,0
+20250327,090400,194580,2070,2070,2070,2070,89
+20250327,090300,10350,2070,2070,2070,2070,0
+20250327,090200,10350,2070,2070,2070,2070,0
+20250327,090100,10350,2070,2070,2070,2070,0
+20250327,090000,10350,2070,2070,2070,2070,5

036120/min/candle-20250328.csv

@@ -0,0 +1,621 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,191900,42261070,2060,2060,2060,2060,550
+20250328,191800,42261070,2060,2060,2060,2060,0
+20250328,191700,42261070,2060,2060,2060,2060,0
+20250328,191600,42261070,2060,2060,2060,2060,0
+20250328,191500,42261070,2060,2060,2060,2060,0
+20250328,191400,42261070,2060,2060,2060,2060,0
+20250328,191300,42261070,2060,2060,2060,2060,0
+20250328,191200,42261070,2060,2060,2060,2060,0
+20250328,191100,42261070,2060,2060,2060,2060,0
+20250328,191000,42261070,2060,2060,2060,2060,0
+20250328,190900,42261070,2060,2060,2060,2060,0
+20250328,190800,42261070,2060,2060,2060,2060,0
+20250328,190700,42261070,2060,2060,2060,2060,0
+20250328,190600,42261070,2060,2060,2060,2060,0
+20250328,190500,42261070,2060,2060,2060,2060,0
+20250328,190400,42261070,2060,2060,2060,2060,0
+20250328,190300,42261070,2060,2060,2060,2060,0
+20250328,190200,42261070,2060,2060,2060,2060,0
+20250328,190100,42261070,2060,2060,2060,2060,0
+20250328,190000,42261070,2060,2060,2060,2060,0
+20250328,185900,42261070,2060,2060,2060,2060,0
+20250328,185800,42261070,2060,2060,2060,2060,0
+20250328,185700,42261070,2060,2060,2060,2060,0
+20250328,185600,42261070,2060,2060,2060,2060,0
+20250328,185500,42261070,2060,2060,2060,2060,0
+20250328,185400,42261070,2060,2060,2060,2060,0
+20250328,185300,42261070,2060,2060,2060,2060,0
+20250328,185200,42261070,2060,2060,2060,2060,0
+20250328,185100,42261070,2060,2060,2060,2060,0
+20250328,185000,42261070,2060,2060,2060,2060,0
+20250328,184900,42261070,2060,2060,2060,2060,550
+20250328,184800,42261070,2060,2060,2060,2060,0
+20250328,184700,42261070,2060,2060,2060,2060,0
+20250328,184600,42261070,2060,2060,2060,2060,0
+20250328,184500,42261070,2060,2060,2060,2060,0
+20250328,184400,42261070,2060,2060,2060,2060,0
+20250328,184300,42261070,2060,2060,2060,2060,0
+20250328,184200,42261070,2060,2060,2060,2060,0
+20250328,184100,42261070,2060,2060,2060,2060,0
+20250328,184000,42261070,2060,2060,2060,2060,0
+20250328,183900,42261070,2060,2060,2060,2060,0
+20250328,183800,42261070,2060,2060,2060,2060,0
+20250328,183700,42261070,2060,2060,2060,2060,0
+20250328,183600,42261070,2060,2060,2060,2060,0
+20250328,183500,42261070,2060,2060,2060,2060,0
+20250328,183400,42261070,2060,2060,2060,2060,0
+20250328,183300,42261070,2060,2060,2060,2060,0
+20250328,183200,42261070,2060,2060,2060,2060,0
+20250328,183100,42261070,2060,2060,2060,2060,0
+20250328,183000,42261070,2060,2060,2060,2060,0
+20250328,182900,42261070,2060,2060,2060,2060,0
+20250328,182800,42261070,2060,2060,2060,2060,0
+20250328,182700,42261070,2060,2060,2060,2060,0
+20250328,182600,42261070,2060,2060,2060,2060,0
+20250328,182500,42261070,2060,2060,2060,2060,0
+20250328,182400,42261070,2060,2060,2060,2060,0
+20250328,182300,42261070,2060,2060,2060,2060,0
+20250328,182200,42261070,2060,2060,2060,2060,0
+20250328,182100,42261070,2060,2060,2060,2060,0
+20250328,182000,42261070,2060,2060,2060,2060,0
+20250328,181900,42261070,2060,2060,2060,2060,550
+20250328,181800,42261070,2060,2060,2060,2060,0
+20250328,181700,42261070,2060,2060,2060,2060,0
+20250328,181600,42261070,2060,2060,2060,2060,0
+20250328,181500,42261070,2060,2060,2060,2060,0
+20250328,181400,42261070,2060,2060,2060,2060,0
+20250328,181300,42261070,2060,2060,2060,2060,0
+20250328,181200,42261070,2060,2060,2060,2060,0
+20250328,181100,42261070,2060,2060,2060,2060,0
+20250328,181000,42261070,2060,2060,2060,2060,0
+20250328,180900,42261070,2060,2060,2060,2060,0
+20250328,180800,42261070,2060,2060,2060,2060,0
+20250328,180700,42261070,2060,2060,2060,2060,0
+20250328,180600,42261070,2060,2060,2060,2060,0
+20250328,180500,42261070,2060,2060,2060,2060,0
+20250328,180400,42261070,2060,2060,2060,2060,0
+20250328,180300,42261070,2060,2060,2060,2060,0
+20250328,180200,42261070,2060,2060,2060,2060,0
+20250328,180100,42261070,2060,2060,2060,2060,0
+20250328,180000,42261070,2060,2060,2060,2060,0
+20250328,175900,42261070,2060,2060,2060,2060,0
+20250328,175800,42261070,2060,2060,2060,2060,0
+20250328,175700,42261070,2060,2060,2060,2060,0
+20250328,175600,42261070,2060,2060,2060,2060,0
+20250328,175500,42261070,2060,2060,2060,2060,0
+20250328,175400,42261070,2060,2060,2060,2060,0
+20250328,175300,42261070,2060,2060,2060,2060,0
+20250328,175200,42261070,2060,2060,2060,2060,0
+20250328,175100,42261070,2060,2060,2060,2060,0
+20250328,175000,42261070,2060,2060,2060,2060,0
+20250328,174900,42261070,2060,2060,2060,2060,550
+20250328,174800,42261070,2060,2060,2060,2060,0
+20250328,174700,42261070,2060,2060,2060,2060,0
+20250328,174600,42261070,2060,2060,2060,2060,0
+20250328,174500,42261070,2060,2060,2060,2060,0
+20250328,174400,42261070,2060,2060,2060,2060,0
+20250328,174300,42261070,2060,2060,2060,2060,0
+20250328,174200,42261070,2060,2060,2060,2060,0
+20250328,174100,42261070,2060,2060,2060,2060,0
+20250328,174000,42261070,2060,2060,2060,2060,0
+20250328,173900,42261070,2060,2060,2060,2060,0
+20250328,173800,42261070,2060,2060,2060,2060,0
+20250328,173700,42261070,2060,2060,2060,2060,0
+20250328,173600,42261070,2060,2060,2060,2060,0
+20250328,173500,42261070,2060,2060,2060,2060,0
+20250328,173400,42261070,2060,2060,2060,2060,0
+20250328,173300,42261070,2060,2060,2060,2060,0
+20250328,173200,42261070,2060,2060,2060,2060,0
+20250328,173100,42261070,2060,2060,2060,2060,0
+20250328,173000,42261070,2060,2060,2060,2060,0
+20250328,172900,42261070,2060,2060,2060,2060,0
+20250328,172800,42261070,2060,2060,2060,2060,0
+20250328,172700,42261070,2060,2060,2060,2060,0
+20250328,172600,42261070,2060,2060,2060,2060,0
+20250328,172500,42261070,2060,2060,2060,2060,0
+20250328,172400,42261070,2060,2060,2060,2060,0
+20250328,172300,42261070,2060,2060,2060,2060,0
+20250328,172200,42261070,2060,2060,2060,2060,0
+20250328,172100,42261070,2060,2060,2060,2060,0
+20250328,172000,42261070,2060,2060,2060,2060,0
+20250328,171900,42261070,2060,2060,2060,2060,550
+20250328,171800,42261070,2060,2060,2060,2060,0
+20250328,171700,42261070,2060,2060,2060,2060,0
+20250328,171600,42261070,2060,2060,2060,2060,0
+20250328,171500,42261070,2060,2060,2060,2060,0
+20250328,171400,42261070,2060,2060,2060,2060,0
+20250328,171300,42261070,2060,2060,2060,2060,0
+20250328,171200,42261070,2060,2060,2060,2060,0
+20250328,171100,42261070,2060,2060,2060,2060,0
+20250328,171000,42261070,2060,2060,2060,2060,0
+20250328,170900,42261070,2060,2060,2060,2060,0
+20250328,170800,42261070,2060,2060,2060,2060,0
+20250328,170700,42261070,2060,2060,2060,2060,0
+20250328,170600,42261070,2060,2060,2060,2060,0
+20250328,170500,42261070,2060,2060,2060,2060,0
+20250328,170400,42261070,2060,2060,2060,2060,0
+20250328,170300,42261070,2060,2060,2060,2060,0
+20250328,170200,42261070,2060,2060,2060,2060,0
+20250328,170100,42261070,2060,2060,2060,2060,0
+20250328,170000,42261070,2060,2060,2060,2060,0
+20250328,165900,42261070,2060,2060,2060,2060,0
+20250328,165800,42261070,2060,2060,2060,2060,0
+20250328,165700,42261070,2060,2060,2060,2060,0
+20250328,165600,42261070,2060,2060,2060,2060,0
+20250328,165500,42261070,2060,2060,2060,2060,0
+20250328,165400,42261070,2060,2060,2060,2060,0
+20250328,165300,42261070,2060,2060,2060,2060,0
+20250328,165200,42261070,2060,2060,2060,2060,0
+20250328,165100,42261070,2060,2060,2060,2060,0
+20250328,165000,42261070,2060,2060,2060,2060,0
+20250328,164900,42261070,2060,2060,2060,2060,550
+20250328,164800,42261070,2060,2060,2060,2060,0
+20250328,164700,42261070,2060,2060,2060,2060,0
+20250328,164600,42261070,2060,2060,2060,2060,0
+20250328,164500,42261070,2060,2060,2060,2060,0
+20250328,164400,42261070,2060,2060,2060,2060,0
+20250328,164300,42261070,2060,2060,2060,2060,0
+20250328,164200,42261070,2060,2060,2060,2060,0
+20250328,164100,42261070,2060,2060,2060,2060,0
+20250328,164000,42261070,2060,2060,2060,2060,0
+20250328,163900,42261070,2060,2060,2060,2060,0
+20250328,163800,42261070,2060,2060,2060,2060,0
+20250328,163700,42261070,2060,2060,2060,2060,0
+20250328,163600,42261070,2060,2060,2060,2060,0
+20250328,163500,42261070,2060,2060,2060,2060,0
+20250328,163400,42261070,2060,2060,2060,2060,0
+20250328,163300,42261070,2060,2060,2060,2060,0
+20250328,163200,42261070,2060,2060,2060,2060,0
+20250328,163100,42261070,2060,2060,2060,2060,0
+20250328,163000,42261070,2060,2060,2060,2060,0
+20250328,162900,42261070,2060,2060,2060,2060,0
+20250328,162800,42261070,2060,2060,2060,2060,0
+20250328,162700,42261070,2060,2060,2060,2060,0
+20250328,162600,42261070,2060,2060,2060,2060,0
+20250328,162500,42261070,2060,2060,2060,2060,0
+20250328,162400,42261070,2060,2060,2060,2060,0
+20250328,162300,42261070,2060,2060,2060,2060,0
+20250328,162200,42261070,2060,2060,2060,2060,0
+20250328,162100,42261070,2060,2060,2060,2060,0
+20250328,162000,42261070,2060,2060,2060,2060,0
+20250328,161900,42261070,2060,2060,2060,2060,550
+20250328,161800,42261070,2060,2060,2060,2060,0
+20250328,161700,42261070,2060,2060,2060,2060,0
+20250328,161600,42261070,2060,2060,2060,2060,0
+20250328,161500,42261070,2060,2060,2060,2060,0
+20250328,161400,42261070,2060,2060,2060,2060,0
+20250328,161300,42261070,2060,2060,2060,2060,0
+20250328,161200,42261070,2060,2060,2060,2060,0
+20250328,161100,42261070,2060,2060,2060,2060,0
+20250328,161000,42261070,2060,2060,2060,2060,0
+20250328,160900,42261070,2060,2060,2060,2060,0
+20250328,160800,42261070,2060,2060,2060,2060,0
+20250328,160700,42261070,2060,2060,2060,2060,0
+20250328,160600,42261070,2060,2060,2060,2060,0
+20250328,160500,42261070,2060,2060,2060,2060,0
+20250328,160400,42261070,2060,2060,2060,2060,0
+20250328,160300,42261070,2060,2060,2060,2060,0
+20250328,160200,42261070,2060,2060,2060,2060,0
+20250328,160100,42261070,2060,2060,2060,2060,0
+20250328,160000,42261070,2060,2060,2060,2060,0
+20250328,155900,42261070,2060,2060,2060,2060,0
+20250328,155800,42261070,2060,2060,2060,2060,0
+20250328,155700,42261070,2060,2060,2060,2060,0
+20250328,155600,42261070,2060,2060,2060,2060,0
+20250328,155500,42261070,2060,2060,2060,2060,0
+20250328,155400,42261070,2060,2060,2060,2060,0
+20250328,155300,42261070,2060,2060,2060,2060,0
+20250328,155200,42261070,2060,2060,2060,2060,0
+20250328,155100,42261070,2060,2060,2060,2060,0
+20250328,155000,42261070,2060,2060,2060,2060,0
+20250328,154900,42261070,2060,2060,2060,2060,550
+20250328,154800,42261070,2060,2060,2060,2060,0
+20250328,154700,42261070,2060,2060,2060,2060,0
+20250328,154600,42261070,2060,2060,2060,2060,0
+20250328,154500,42261070,2060,2060,2060,2060,0
+20250328,154400,42261070,2060,2060,2060,2060,0
+20250328,154300,42261070,2060,2060,2060,2060,0
+20250328,154200,42261070,2060,2060,2060,2060,0
+20250328,154100,42261070,2060,2060,2060,2060,0
+20250328,154000,42261070,2060,2060,2060,2060,0
+20250328,153900,42261070,2060,2060,2060,2060,0
+20250328,153800,42261070,2060,2060,2060,2060,0
+20250328,153700,42261070,2060,2060,2060,2060,0
+20250328,153600,42261070,2060,2060,2060,2060,0
+20250328,153500,42261070,2060,2060,2060,2060,0
+20250328,153400,42261070,2060,2060,2060,2060,0
+20250328,153300,42261070,2060,2060,2060,2060,0
+20250328,153200,42261070,2060,2060,2060,2060,0
+20250328,153100,42261070,2060,2060,2060,2060,0
+20250328,153000,42261070,2060,2060,2060,2060,550
+20250328,152900,41128070,2055,2055,2055,2055,0
+20250328,152800,41128070,2055,2055,2055,2055,0
+20250328,152700,41128070,2055,2055,2055,2055,0
+20250328,152600,41128070,2055,2055,2055,2055,0
+20250328,152500,41128070,2055,2055,2055,2055,0
+20250328,152400,41128070,2055,2055,2055,2055,0
+20250328,152300,41128070,2055,2055,2055,2055,0
+20250328,152200,41128070,2055,2055,2055,2055,0
+20250328,152100,41128070,2055,2055,2055,2055,0
+20250328,152000,41128070,2055,2055,2055,2055,0
+20250328,151900,41128070,2055,2040,2055,2040,88
+20250328,151800,40947470,2050,2050,2050,2040,360
+20250328,151700,40209570,2040,2040,2040,2040,455
+20250328,151600,39281370,2050,2050,2050,2050,0
+20250328,151500,39281370,2050,2050,2050,2050,0
+20250328,151400,39281370,2050,2050,2050,2050,1
+20250328,151300,39279320,2040,2040,2040,2040,0
+20250328,151200,39279320,2040,2040,2040,2040,42
+20250328,151100,39193640,2040,2040,2040,2040,0
+20250328,151000,39193640,2040,2040,2040,2040,0
+20250328,150900,39193640,2040,2040,2040,2040,0
+20250328,150800,39193640,2040,2040,2040,2040,4
+20250328,150700,39185480,2040,2040,2040,2040,0
+20250328,150600,39185480,2040,2040,2040,2040,0
+20250328,150500,39185480,2040,2040,2040,2040,0
+20250328,150400,39185480,2040,2040,2040,2040,0
+20250328,150300,39185480,2040,2040,2040,2040,0
+20250328,150200,39185480,2040,2040,2040,2040,1150
+20250328,150100,36839480,2060,2060,2060,2060,0
+20250328,150000,36839480,2060,2050,2060,2040,2240
+20250328,145900,32260745,2050,2050,2050,2050,0
+20250328,145800,32260745,2050,2050,2050,2050,0
+20250328,145700,32260745,2050,2050,2050,2050,24
+20250328,145600,32211545,2050,2050,2050,2050,0
+20250328,145500,32211545,2050,2050,2050,2050,55
+20250328,145400,32098795,2060,2060,2060,2060,0
+20250328,145300,32098795,2060,2060,2060,2060,0
+20250328,145200,32098795,2060,2060,2060,2060,0
+20250328,145100,32098795,2060,2060,2060,2060,0
+20250328,145000,32098795,2060,2060,2060,2060,0
+20250328,144900,32098795,2060,2060,2060,2060,0
+20250328,144800,32098795,2060,2060,2060,2060,0
+20250328,144700,32098795,2060,2060,2060,2060,0
+20250328,144600,32098795,2060,2060,2060,2060,0
+20250328,144500,32098795,2060,2060,2060,2060,0
+20250328,144400,32098795,2060,2060,2060,2060,0
+20250328,144300,32098795,2060,2060,2060,2060,0
+20250328,144200,32098795,2060,2060,2060,2060,0
+20250328,144100,32098795,2060,2060,2060,2060,0
+20250328,144000,32098795,2060,2060,2060,2060,0
+20250328,143900,32098795,2060,2060,2060,2060,0
+20250328,143800,32098795,2060,2060,2060,2060,0
+20250328,143700,32098795,2060,2060,2060,2060,0
+20250328,143600,32098795,2060,2060,2060,2060,0
+20250328,143500,32098795,2060,2060,2060,2060,0
+20250328,143400,32098795,2060,2060,2060,2060,0
+20250328,143300,32098795,2060,2060,2060,2060,0
+20250328,143200,32098795,2060,2060,2060,2060,1
+20250328,143100,32096735,2060,2060,2060,2060,0
+20250328,143000,32096735,2060,2060,2060,2060,0
+20250328,142900,32096735,2060,2060,2060,2060,0
+20250328,142800,32096735,2060,2060,2060,2060,0
+20250328,142700,32096735,2060,2060,2060,2060,0
+20250328,142600,32096735,2060,2060,2060,2060,0
+20250328,142500,32096735,2060,2060,2060,2060,1
+20250328,142400,32094675,2060,2060,2060,2060,0
+20250328,142300,32094675,2060,2060,2060,2060,0
+20250328,142200,32094675,2060,2060,2060,2060,0
+20250328,142100,32094675,2060,2060,2060,2060,0
+20250328,142000,32094675,2060,2060,2060,2060,0
+20250328,141900,32094675,2060,2060,2060,2060,0
+20250328,141800,32094675,2060,2060,2060,2060,0
+20250328,141700,32094675,2060,2060,2060,2060,0
+20250328,141600,32094675,2060,2060,2060,2060,0
+20250328,141500,32094675,2060,2060,2060,2060,0
+20250328,141400,32094675,2060,2060,2060,2060,0
+20250328,141300,32094675,2060,2060,2060,2060,0
+20250328,141200,32094675,2060,2060,2060,2060,0
+20250328,141100,32094675,2060,2060,2060,2060,0
+20250328,141000,32094675,2060,2060,2060,2060,0
+20250328,140900,32094675,2060,2060,2060,2060,0
+20250328,140800,32094675,2060,2060,2060,2060,0
+20250328,140700,32094675,2060,2060,2060,2060,0
+20250328,140600,32094675,2060,2060,2060,2060,0
+20250328,140500,32094675,2060,2060,2060,2060,0
+20250328,140400,32094675,2060,2060,2060,2060,0
+20250328,140300,32094675,2060,2060,2060,2060,0
+20250328,140200,32094675,2060,2060,2060,2060,0
+20250328,140100,32094675,2060,2060,2060,2060,0
+20250328,140000,32094675,2060,2060,2060,2060,0
+20250328,135900,32094675,2060,2060,2060,2060,0
+20250328,135800,32094675,2060,2060,2060,2060,0
+20250328,135700,32094675,2060,2060,2060,2060,0
+20250328,135600,32094675,2060,2060,2060,2060,0
+20250328,135500,32094675,2060,2060,2060,2060,0
+20250328,135400,32094675,2060,2060,2060,2060,0
+20250328,135300,32094675,2060,2060,2060,2060,0
+20250328,135200,32094675,2060,2060,2060,2060,0
+20250328,135100,32094675,2060,2060,2060,2060,0
+20250328,135000,32094675,2060,2060,2060,2060,0
+20250328,134900,32094675,2060,2060,2060,2060,0
+20250328,134800,32094675,2060,2060,2060,2060,1
+20250328,134700,32092615,2045,2045,2045,2045,452
+20250328,134600,31168275,2060,2060,2060,2060,0
+20250328,134500,31168275,2060,2045,2060,2045,1805
+20250328,134400,27476975,2045,2045,2045,2045,0
+20250328,134300,27476975,2045,2055,2055,2045,1496
+20250328,134200,24411130,2060,2060,2060,2060,0
+20250328,134100,24411130,2060,2060,2060,2060,0
+20250328,134000,24411130,2060,2060,2060,2060,0
+20250328,133900,24411130,2060,2060,2060,2060,0
+20250328,133800,24411130,2060,2060,2060,2060,0
+20250328,133700,24411130,2060,2060,2060,2060,0
+20250328,133600,24411130,2060,2060,2060,2060,25
+20250328,133500,24359630,2060,2060,2060,2060,0
+20250328,133400,24359630,2060,2060,2060,2060,0
+20250328,133300,24359630,2060,2060,2060,2060,0
+20250328,133200,24359630,2060,2060,2060,2060,0
+20250328,133100,24359630,2060,2060,2060,2060,0
+20250328,133000,24359630,2060,2060,2060,2060,0
+20250328,132900,24359630,2060,2060,2060,2060,0
+20250328,132800,24359630,2060,2060,2060,2060,0
+20250328,132700,24359630,2060,2060,2060,2060,0
+20250328,132600,24359630,2060,2060,2060,2060,0
+20250328,132500,24359630,2060,2060,2060,2060,0
+20250328,132400,24359630,2060,2060,2060,2060,0
+20250328,132300,24359630,2060,2060,2060,2060,0
+20250328,132200,24359630,2060,2060,2060,2060,0
+20250328,132100,24359630,2060,2060,2060,2060,0
+20250328,132000,24359630,2060,2060,2060,2060,0
+20250328,131900,24359630,2060,2060,2060,2060,0
+20250328,131800,24359630,2060,2060,2060,2060,0
+20250328,131700,24359630,2060,2060,2060,2060,0
+20250328,131600,24359630,2060,2060,2060,2060,0
+20250328,131500,24359630,2060,2060,2060,2060,0
+20250328,131400,24359630,2060,2060,2060,2060,0
+20250328,131300,24359630,2060,2060,2060,2060,0
+20250328,131200,24359630,2060,2060,2060,2060,0
+20250328,131100,24359630,2060,2060,2060,2060,0
+20250328,131000,24359630,2060,2060,2060,2060,0
+20250328,130900,24359630,2060,2060,2060,2060,0
+20250328,130800,24359630,2060,2060,2060,2060,0
+20250328,130700,24359630,2060,2060,2060,2060,0
+20250328,130600,24359630,2060,2060,2060,2060,0
+20250328,130500,24359630,2060,2060,2060,2060,0
+20250328,130400,24359630,2060,2060,2060,2060,0
+20250328,130300,24359630,2060,2060,2060,2060,37
+20250328,130200,24283410,2060,2060,2060,2060,0
+20250328,130100,24283410,2060,2060,2060,2060,0
+20250328,130000,24283410,2060,2060,2060,2060,0
+20250328,125900,24283410,2060,2060,2060,2060,0
+20250328,125800,24283410,2060,2060,2060,2060,300
+20250328,125700,23665410,2060,2060,2060,2060,0
+20250328,125600,23665410,2060,2060,2060,2060,0
+20250328,125500,23665410,2060,2060,2060,2060,0
+20250328,125400,23665410,2060,2060,2060,2060,0
+20250328,125300,23665410,2060,2060,2060,2060,10
+20250328,125200,23644810,2065,2065,2065,2065,0
+20250328,125100,23644810,2065,2065,2065,2065,0
+20250328,125000,23644810,2065,2065,2065,2065,0
+20250328,124900,23644810,2065,2065,2065,2065,0
+20250328,124800,23644810,2065,2065,2065,2065,0
+20250328,124700,23644810,2065,2065,2065,2065,0
+20250328,124600,23644810,2065,2065,2065,2065,0
+20250328,124500,23644810,2065,2065,2065,2065,0
+20250328,124400,23644810,2065,2065,2065,2065,0
+20250328,124300,23644810,2065,2065,2065,2065,0
+20250328,124200,23644810,2065,2065,2065,2065,0
+20250328,124100,23644810,2065,2065,2065,2065,0
+20250328,124000,23644810,2065,2065,2065,2065,0
+20250328,123900,23644810,2065,2065,2065,2065,0
+20250328,123800,23644810,2065,2065,2065,2065,0
+20250328,123700,23644810,2065,2065,2065,2065,0
+20250328,123600,23644810,2065,2065,2065,2065,0
+20250328,123500,23644810,2065,2065,2065,2065,0
+20250328,123400,23644810,2065,2065,2065,2065,0
+20250328,123300,23644810,2065,2065,2065,2065,0
+20250328,123200,23644810,2065,2065,2065,2065,0
+20250328,123100,23644810,2065,2065,2065,2065,0
+20250328,123000,23644810,2065,2065,2065,2065,0
+20250328,122900,23644810,2065,2065,2065,2065,1
+20250328,122800,23642745,2050,2050,2050,2050,0
+20250328,122700,23642745,2050,2050,2050,2050,0
+20250328,122600,23642745,2050,2050,2050,2050,0
+20250328,122500,23642745,2050,2050,2050,2050,216
+20250328,122400,23199945,2050,2050,2050,2050,0
+20250328,122300,23199945,2050,2050,2050,2050,0
+20250328,122200,23199945,2050,2050,2050,2050,0
+20250328,122100,23199945,2050,2050,2050,2050,0
+20250328,122000,23199945,2050,2050,2050,2050,0
+20250328,121900,23199945,2050,2060,2060,2050,1990
+20250328,121800,19119055,2065,2065,2065,2065,0
+20250328,121700,19119055,2065,2065,2065,2065,36
+20250328,121600,19044715,2060,2060,2060,2060,0
+20250328,121500,19044715,2060,2060,2060,2060,0
+20250328,121400,19044715,2060,2060,2060,2060,0
+20250328,121300,19044715,2060,2060,2060,2060,0
+20250328,121200,19044715,2060,2060,2060,2060,0
+20250328,121100,19044715,2060,2060,2060,2060,0
+20250328,121000,19044715,2060,2060,2060,2060,16
+20250328,120900,19011755,2065,2065,2065,2065,25
+20250328,120800,18960130,2060,2060,2060,2060,0
+20250328,120700,18960130,2060,2060,2060,2060,0
+20250328,120600,18960130,2060,2060,2060,2060,1710
+20250328,120500,15437530,2060,2060,2060,2060,0
+20250328,120400,15437530,2060,2060,2060,2060,0
+20250328,120300,15437530,2060,2060,2060,2060,5
+20250328,120200,15427230,2050,2050,2050,2050,0
+20250328,120100,15427230,2050,2050,2050,2050,0
+20250328,120000,15427230,2050,2050,2050,2050,0
+20250328,115900,15427230,2050,2050,2050,2050,0
+20250328,115800,15427230,2050,2050,2050,2050,0
+20250328,115700,15427230,2050,2050,2050,2050,0
+20250328,115600,15427230,2050,2050,2050,2050,0
+20250328,115500,15427230,2050,2050,2050,2050,0
+20250328,115400,15427230,2050,2050,2050,2050,0
+20250328,115300,15427230,2050,2050,2050,2050,0
+20250328,115200,15427230,2050,2050,2050,2050,0
+20250328,115100,15427230,2050,2050,2050,2050,0
+20250328,115000,15427230,2050,2050,2050,2050,5
+20250328,114900,15416980,2055,2055,2055,2055,0
+20250328,114800,15416980,2055,2055,2055,2055,0
+20250328,114700,15416980,2055,2055,2055,2055,0
+20250328,114600,15416980,2055,2055,2055,2055,0
+20250328,114500,15416980,2055,2055,2055,2055,0
+20250328,114400,15416980,2055,2055,2055,2055,0
+20250328,114300,15416980,2055,2055,2055,2055,36
+20250328,114200,15343000,2050,2050,2050,2050,0
+20250328,114100,15343000,2050,2050,2050,2050,31
+20250328,114000,15279450,2050,2050,2050,2050,0
+20250328,113900,15279450,2050,2050,2050,2050,0
+20250328,113800,15279450,2050,2050,2050,2050,0
+20250328,113700,15279450,2050,2050,2050,2050,0
+20250328,113600,15279450,2050,2050,2050,2050,0
+20250328,113500,15279450,2050,2050,2050,2050,0
+20250328,113400,15279450,2050,2050,2050,2050,0
+20250328,113300,15279450,2050,2050,2050,2050,0
+20250328,113200,15279450,2050,2050,2050,2050,300
+20250328,113100,14664450,2055,2055,2055,2055,50
+20250328,113000,14561700,2055,2055,2055,2055,0
+20250328,112900,14561700,2055,2055,2055,2055,0
+20250328,112800,14561700,2055,2055,2055,2055,0
+20250328,112700,14561700,2055,2055,2055,2055,9
+20250328,112600,14543205,2055,2055,2055,2055,0
+20250328,112500,14543205,2055,2055,2055,2055,0
+20250328,112400,14543205,2055,2055,2055,2055,50
+20250328,112300,14440455,2055,2055,2055,2055,0
+20250328,112200,14440455,2055,2055,2055,2055,0
+20250328,112100,14440455,2055,2055,2055,2055,0
+20250328,112000,14440455,2055,2055,2055,2055,0
+20250328,111900,14440455,2055,2055,2055,2055,0
+20250328,111800,14440455,2055,2050,2055,2050,200
+20250328,111700,14029955,2055,2050,2055,2050,100
+20250328,111600,13824705,2055,2050,2055,2050,400
+20250328,111500,13003705,2055,2055,2055,2055,0
+20250328,111400,13003705,2055,2055,2055,2055,0
+20250328,111300,13003705,2055,2055,2055,2055,0
+20250328,111200,13003705,2055,2055,2055,2050,70
+20250328,111100,12859905,2055,2055,2055,2055,65
+20250328,111000,12726330,2055,2055,2055,2055,0
+20250328,110900,12726330,2055,2055,2055,2055,0
+20250328,110800,12726330,2055,2055,2055,2055,48
+20250328,110700,12627690,2060,2060,2060,2060,0
+20250328,110600,12627690,2060,2060,2060,2060,0
+20250328,110500,12627690,2060,2060,2060,2060,0
+20250328,110400,12627690,2060,2060,2060,2060,0
+20250328,110300,12627690,2060,2060,2060,2060,0
+20250328,110200,12627690,2060,2060,2060,2060,0
+20250328,110100,12627690,2060,2060,2060,2060,0
+20250328,110000,12627690,2060,2060,2060,2060,0
+20250328,105900,12627690,2060,2055,2060,2055,219
+20250328,105800,12177300,2055,2055,2055,2055,0
+20250328,105700,12177300,2055,2055,2055,2055,0
+20250328,105600,12177300,2055,2050,2055,2050,706
+20250328,105500,10728220,2050,2050,2050,2050,0
+20250328,105400,10728220,2050,2050,2050,2050,20
+20250328,105300,10687220,2050,2050,2050,2050,0
+20250328,105200,10687220,2050,2050,2050,2050,0
+20250328,105100,10687220,2050,2050,2050,2050,0
+20250328,105000,10687220,2050,2050,2050,2050,0
+20250328,104900,10687220,2050,2050,2050,2050,0
+20250328,104800,10687220,2050,2050,2050,2050,0
+20250328,104700,10687220,2050,2050,2050,2050,0
+20250328,104600,10687220,2050,2050,2050,2050,0
+20250328,104500,10687220,2050,2050,2050,2050,0
+20250328,104400,10687220,2050,2050,2050,2050,0
+20250328,104300,10687220,2050,2055,2055,2050,164
+20250328,104200,10350230,2045,2045,2045,2045,0
+20250328,104100,10350230,2045,2045,2045,2045,0
+20250328,104000,10350230,2045,2045,2045,2045,70
+20250328,103900,10207080,2050,2050,2050,2050,0
+20250328,103800,10207080,2050,2050,2050,2050,2
+20250328,103700,10202980,2050,2050,2050,2050,0
+20250328,103600,10202980,2050,2050,2050,2050,91
+20250328,103500,10016430,2055,2055,2055,2055,0
+20250328,103400,10016430,2055,2055,2055,2055,0
+20250328,103300,10016430,2055,2055,2055,2055,0
+20250328,103200,10016430,2055,2055,2055,2055,0
+20250328,103100,10016430,2055,2055,2055,2055,0
+20250328,103000,10016430,2055,2055,2055,2055,0
+20250328,102900,10016430,2055,2055,2055,2055,0
+20250328,102800,10016430,2055,2055,2055,2055,0
+20250328,102700,10016430,2055,2055,2055,2055,0
+20250328,102600,10016430,2055,2055,2055,2055,0
+20250328,102500,10016430,2055,2055,2055,2055,0
+20250328,102400,10016430,2055,2055,2055,2055,0
+20250328,102300,10016430,2055,2055,2055,2055,1
+20250328,102200,10014375,2050,2050,2050,2050,0
+20250328,102100,10014375,2050,2050,2050,2050,0
+20250328,102000,10014375,2050,2050,2050,2050,0
+20250328,101900,10014375,2050,2050,2050,2050,0
+20250328,101800,10014375,2050,2050,2050,2050,0
+20250328,101700,10014375,2050,2050,2050,2050,0
+20250328,101600,10014375,2050,2050,2050,2050,0
+20250328,101500,10014375,2050,2050,2050,2050,0
+20250328,101400,10014375,2050,2050,2050,2050,0
+20250328,101300,10014375,2050,2050,2050,2050,102
+20250328,101200,9805275,2050,2050,2050,2050,543
+20250328,101100,8692125,2045,2045,2045,2045,0
+20250328,101000,8692125,2045,2045,2045,2045,0
+20250328,100900,8692125,2045,2045,2045,2045,0
+20250328,100800,8692125,2045,2045,2045,2045,0
+20250328,100700,8692125,2045,2045,2045,2045,0
+20250328,100600,8692125,2045,2045,2045,2045,0
+20250328,100500,8692125,2045,2045,2045,2045,0
+20250328,100400,8692125,2045,2045,2045,2045,0
+20250328,100300,8692125,2045,2045,2045,2045,0
+20250328,100200,8692125,2045,2045,2045,2045,0
+20250328,100100,8692125,2045,2045,2045,2045,0
+20250328,100000,8692125,2045,2045,2045,2045,0
+20250328,095900,8692125,2045,2045,2045,2045,0
+20250328,095800,8692125,2045,2045,2045,2045,0
+20250328,095700,8692125,2045,2045,2045,2045,0
+20250328,095600,8692125,2045,2045,2045,2045,0
+20250328,095500,8692125,2045,2045,2045,2045,0
+20250328,095400,8692125,2045,2055,2055,2045,537
+20250328,095300,7589100,2055,2055,2055,2055,0
+20250328,095200,7589100,2055,2055,2055,2055,5
+20250328,095100,7578825,2055,2055,2055,2055,6
+20250328,095000,7566495,2055,2055,2055,2055,13
+20250328,094900,7539780,2055,2055,2055,2055,81
+20250328,094800,7373325,2045,2045,2055,2045,400
+20250328,094700,6553825,2055,2055,2055,2055,5
+20250328,094600,6543550,2055,2055,2055,2055,0
+20250328,094500,6543550,2055,2055,2055,2055,1
+20250328,094400,6541495,2055,2055,2055,2055,0
+20250328,094300,6541495,2055,2055,2055,2055,0
+20250328,094200,6541495,2055,2055,2055,2055,0
+20250328,094100,6541495,2055,2055,2055,2055,0
+20250328,094000,6541495,2055,2055,2055,2055,0
+20250328,093900,6541495,2055,2055,2055,2055,0
+20250328,093800,6541495,2055,2050,2055,2050,22
+20250328,093700,6496335,2055,2055,2055,2055,0
+20250328,093600,6496335,2055,2055,2055,2055,3
+20250328,093500,6490170,2060,2060,2060,2060,0
+20250328,093400,6490170,2060,2060,2060,2060,0
+20250328,093300,6490170,2060,2060,2060,2060,0
+20250328,093200,6490170,2060,2060,2060,2060,0
+20250328,093100,6490170,2060,2060,2060,2060,0
+20250328,093000,6490170,2060,2060,2060,2060,5
+20250328,092900,6479870,2050,2050,2050,2050,0
+20250328,092800,6479870,2050,2050,2050,2050,736
+20250328,092700,4971070,2060,2060,2060,2060,0
+20250328,092600,4971070,2060,2060,2060,2060,500
+20250328,092500,3941070,2050,2050,2050,2050,0
+20250328,092400,3941070,2050,2050,2050,2050,88
+20250328,092300,3760670,2050,2050,2050,2050,0
+20250328,092200,3760670,2050,2050,2050,2050,0
+20250328,092100,3760670,2050,2045,2050,2045,1059
+20250328,092000,1591800,2050,2050,2050,2050,0
+20250328,091900,1591800,2050,2050,2050,2050,0
+20250328,091800,1591800,2050,2050,2050,2050,30
+20250328,091700,1530300,2050,2050,2050,2050,0
+20250328,091600,1530300,2050,2050,2050,2050,0
+20250328,091500,1530300,2050,2050,2050,2050,0
+20250328,091400,1530300,2050,2050,2050,2050,71
+20250328,091300,1384750,2050,2050,2050,2050,0
+20250328,091200,1384750,2050,2050,2050,2050,0
+20250328,091100,1384750,2050,2050,2050,2050,0
+20250328,091000,1384750,2050,2050,2050,2050,0
+20250328,090900,1384750,2050,2050,2050,2050,0
+20250328,090800,1384750,2050,2050,2050,2050,2
+20250328,090700,1380650,2050,2050,2050,2050,0
+20250328,090600,1380650,2050,2050,2065,2050,342
+20250328,090500,677360,2055,2065,2065,2055,56
+20250328,090400,561770,2050,2050,2050,2050,0
+20250328,090300,561770,2050,2050,2050,2050,78
+20250328,090200,401870,2050,2065,2065,2050,195
+20250328,090100,0,2065,2065,2065,2065,0
+20250328,090000,0,2065,2065,2065,2065,0

036120/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
+20250328,160439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,-5,5,-0.24,42261070,20613,65.13,2065,2065,2040,2680,1450,2065,2050.21,1.40,0,-3997,2101,2082,2066,2047,2031,2075,2040,178,615,500,1480,5,1,35500000,731,158.46,2.50,12,0.06,13.00,825.00,3290,20240416,-37.39,1955,20241115,5.37,2525,-18.42,20250113,2040,0.98,20250328,3290,-37.39,20240416,1955,5.37,20241115,2.36,N,036120,500,177 억,,496152,N,N,0,N,00,N
+20250328,150441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2040,-25,5,-1.21,39185480,19113,60.39,2065,2065,2040,2680,1450,2065,2050.20,1.40,0,-3010,2101,2082,2066,2047,2031,2075,2040,178,615,500,1480,5,1,35500000,724,156.92,2.47,12,0.05,13.00,825.00,3290,20240416,-37.99,1955,20241115,4.35,2525,-19.21,20250113,2040,0.00,20250328,3290,-37.99,20240416,1955,4.35,20241115,2.36,N,036120,500,177 억,,496152,N,N,0,N,00,N
+20250328,140442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,-5,5,-0.24,32094675,15642,49.42,2065,2065,2045,2680,1450,2065,2051.83,1.40,0,-2860,2101,2082,2066,2047,2031,2075,2040,178,615,500,1480,5,1,35500000,731,158.46,2.50,12,0.04,13.00,825.00,3290,20240416,-37.39,1955,20241115,5.37,2525,-18.42,20250113,2045,0.73,20250328,3290,-37.39,20240416,1955,5.37,20241115,2.36,N,036120,500,177 억,,496152,N,N,0,N,00,N
+20250328,130441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,-5,5,-0.24,24359630,11863,37.48,2065,2065,2045,2680,1450,2065,2053.41,1.40,0,-1436,2101,2082,2066,2047,2031,2075,2040,178,615,500,1480,5,1,35500000,731,158.46,2.50,12,0.03,13.00,825.00,3290,20240416,-37.39,1955,20241115,5.37,2525,-18.42,20250113,2045,0.73,20250328,3290,-37.39,20240416,1955,5.37,20241115,2.36,N,036120,500,177 억,,496152,N,N,0,N,00,N
+20250328,120440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,-5,5,-0.24,15437530,7522,23.77,2065,2065,2045,2680,1450,2065,2052.32,1.40,0,-1785,2101,2082,2066,2047,2031,2075,2040,178,615,500,1480,5,1,35500000,731,158.46,2.50,12,0.02,13.00,825.00,3290,20240416,-37.39,1955,20241115,5.37,2525,-18.42,20250113,2045,0.73,20250328,3290,-37.39,20240416,1955,5.37,20241115,2.36,N,036120,500,177 억,,496152,N,N,0,N,00,N
+20250328,110440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,-5,5,-0.24,12627690,6153,19.44,2065,2065,2045,2680,1450,2065,2052.28,1.40,0,-1785,2101,2082,2066,2047,2031,2075,2040,178,615,500,1480,5,1,35500000,731,158.46,2.50,12,0.02,13.00,825.00,3290,20240416,-37.39,1955,20241115,5.37,2525,-18.42,20250113,2045,0.73,20250328,3290,-37.39,20240416,1955,5.37,20241115,2.36,N,036120,500,177 억,,496152,N,N,0,N,00,N
+20250328,100441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2045,-20,5,-0.97,8692125,4235,13.38,2065,2065,2045,2680,1450,2065,2052.45,1.40,0,-1535,2101,2082,2066,2047,2031,2075,2040,178,615,500,1480,5,1,35500000,726,157.31,2.48,12,0.01,13.00,825.00,3290,20240416,-37.84,1955,20241115,4.60,2525,-19.01,20250113,2045,0.00,20250328,3290,-37.84,20240416,1955,4.60,20241115,2.36,N,036120,500,177 억,,496152,N,N,0,N,00,N
+20250328,090445,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2050,-15,5,-0.73,561770,273,0.86,2065,2065,2050,2680,1450,2065,2057.77,1.40,0,-56,2101,2082,2066,2047,2031,2075,2040,178,615,500,1480,5,1,35500000,728,157.69,2.48,12,0.00,13.00,825.00,3290,20240416,-37.69,1955,20241115,4.86,2525,-18.81,20250113,2050,0.00,20250328,3290,-37.69,20240416,1955,4.86,20241115,2.36,N,036120,500,177 억,,496152,N,N,0,N,00,N
+20250327,161118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,-5,5,-0.24,64193563,31167,41.14,2070,2085,2050,2690,1450,2070,2059.66,1.40,0,-2222,2123,2096,2073,2046,2023,2085,2035,178,620,500,1490,5,1,35500000,733,158.85,2.50,12,0.09,13.00,825.00,3290,20240416,-37.23,1955,20241115,5.63,2525,-18.22,20250113,2050,0.73,20250327,3290,-37.23,20240416,1955,5.63,20241115,2.30,N,036120,500,177 억,,498374,N,N,0,N,00,N
+20250327,150441,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,-5,5,-0.24,48710623,23656,31.22,2070,2085,2050,2690,1450,2070,2059.12,1.40,0,-649,2123,2096,2073,2046,2023,2085,2035,178,620,500,1490,5,1,35500000,733,158.85,2.50,12,0.07,13.00,825.00,3290,20240416,-37.23,1955,20241115,5.63,2525,-18.22,20250113,2050,0.73,20250327,3290,-37.23,20240416,1955,5.63,20241115,2.30,N,036120,500,177 억,,498374,N,N,0,N,00,N
+20250327,140438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,-10,5,-0.48,43889432,21312,28.13,2070,2085,2050,2690,1450,2070,2059.38,1.40,0,-598,2123,2096,2073,2046,2023,2085,2035,178,620,500,1490,5,1,35500000,731,158.46,2.50,12,0.06,13.00,825.00,3290,20240416,-37.39,1955,20241115,5.37,2525,-18.42,20250113,2050,0.49,20250327,3290,-37.39,20240416,1955,5.37,20241115,2.30,N,036120,500,177 억,,498374,N,N,0,N,00,N
+20250327,130437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2055,-15,5,-0.72,40143987,19492,25.73,2070,2085,2050,2690,1450,2070,2059.51,1.40,0,-598,2123,2096,2073,2046,2023,2085,2035,178,620,500,1490,5,1,35500000,730,158.08,2.49,12,0.05,13.00,825.00,3290,20240416,-37.54,1955,20241115,5.12,2525,-18.61,20250113,2050,0.24,20250327,3290,-37.54,20240416,1955,5.12,20241115,2.30,N,036120,500,177 억,,498374,N,N,0,N,00,N
+20250327,120442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,-5,5,-0.24,29907740,14509,19.15,2070,2085,2055,2690,1450,2070,2061.32,1.40,0,481,2123,2096,2073,2046,2023,2085,2035,178,620,500,1490,5,1,35500000,733,158.85,2.50,12,0.04,13.00,825.00,3290,20240416,-37.23,1955,20241115,5.63,2525,-18.22,20250113,2050,0.73,20250326,3290,-37.23,20240416,1955,5.63,20241115,2.30,N,036120,500,177 억,,498374,N,N,0,N,00,N
+20250327,110442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,-10,5,-0.48,15935980,7731,10.20,2070,2085,2055,2690,1450,2070,2061.31,1.40,0,2139,2123,2096,2073,2046,2023,2085,2035,178,620,500,1490,5,1,35500000,731,158.46,2.50,12,0.02,13.00,825.00,3290,20240416,-37.39,1955,20241115,5.37,2525,-18.42,20250113,2050,0.49,20250326,3290,-37.39,20240416,1955,5.37,20241115,2.30,N,036120,500,177 억,,498374,N,N,0,N,00,N
+20250327,100439,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2060,-10,5,-0.48,11532655,5600,7.39,2070,2085,2055,2690,1450,2070,2059.40,1.40,0,2025,2123,2096,2073,2046,2023,2085,2035,178,620,500,1490,5,1,35500000,731,158.46,2.50,12,0.02,13.00,825.00,3290,20240416,-37.39,1955,20241115,5.37,2525,-18.42,20250113,2050,0.49,20250326,3290,-37.39,20240416,1955,5.37,20241115,2.30,N,036120,500,177 억,,498374,N,N,0,N,00,N
+20250327,090440,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,0,3,0.00,194580,94,0.12,2070,2070,2070,2690,1450,2070,2070.00,1.40,0,0,2123,2096,2073,2046,2023,2085,2035,178,620,500,1490,5,1,35500000,735,159.23,2.51,12,0.00,13.00,825.00,3290,20240416,-37.08,1955,20241115,5.88,2525,-18.02,20250113,2050,0.98,20250326,3290,-37.08,20240416,1955,5.88,20241115,2.30,N,036120,500,177 억,,498374,N,N,0,N,00,N
+20250326,160435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2070,-35,5,-1.66,156496675,75585,120.98,2100,2100,2050,2735,1475,2105,2070.47,1.34,0,12193,2148,2126,2093,2071,2038,2137,2082,178,630,500,1510,5,1,35500000,735,159.23,2.51,12,0.21,13.00,825.00,3290,20240416,-37.08,1955,20241115,5.88,2525,-18.02,20250113,2050,0.98,20250326,3290,-37.08,20240416,1955,5.88,20241115,2.29,N,036120,500,177 억,,476183,N,N,0,N,00,N
+20250326,150434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,-40,5,-1.90,142472905,68805,110.13,2100,2100,2050,2735,1475,2105,2070.68,1.34,0,15064,2148,2126,2093,2071,2038,2137,2082,178,630,500,1510,5,1,35500000,733,158.85,2.50,12,0.19,13.00,825.00,3290,20240416,-37.23,1955,20241115,5.63,2525,-18.22,20250113,2050,0.73,20250326,3290,-37.23,20240416,1955,5.63,20241115,2.29,N,036120,500,177 억,,476183,N,N,0,N,00,N
+20250326,140436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-25,5,-1.19,88378010,42541,68.09,2100,2100,2070,2735,1475,2105,2077.48,1.34,0,6994,2148,2126,2093,2071,2038,2137,2082,178,630,500,1510,5,1,35500000,738,160.00,2.52,12,0.12,13.00,825.00,3290,20240416,-36.78,1955,20241115,6.39,2525,-17.62,20250113,2060,0.97,20250320,3290,-36.78,20240416,1955,6.39,20241115,2.29,N,036120,500,177 억,,476183,N,N,0,N,00,N
+20250326,130437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-20,5,-0.95,15261855,7319,11.71,2100,2100,2080,2735,1475,2105,2085.24,1.34,0,-764,2148,2126,2093,2071,2038,2137,2082,178,630,500,1510,5,1,35500000,740,160.38,2.53,12,0.02,13.00,825.00,3290,20240416,-36.63,1955,20241115,6.65,2525,-17.43,20250113,2060,1.21,20250320,3290,-36.63,20240416,1955,6.65,20241115,2.29,N,036120,500,177 억,,476183,N,N,0,N,00,N
+20250326,120438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-10,5,-0.48,14166865,6794,10.87,2100,2100,2080,2735,1475,2105,2085.20,1.34,0,-659,2148,2126,2093,2071,2038,2137,2082,178,630,500,1510,5,1,35500000,744,161.15,2.54,12,0.02,13.00,825.00,3290,20240416,-36.32,1955,20241115,7.16,2525,-17.03,20250113,2060,1.70,20250320,3290,-36.32,20240416,1955,7.16,20241115,2.29,N,036120,500,177 억,,476183,N,N,0,N,00,N
+20250326,110437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,-10,5,-0.48,11386870,5460,8.74,2100,2100,2080,2735,1475,2105,2085.51,1.34,0,-349,2148,2126,2093,2071,2038,2137,2082,178,630,500,1510,5,1,35500000,744,161.15,2.54,12,0.02,13.00,825.00,3290,20240416,-36.32,1955,20241115,7.16,2525,-17.03,20250113,2060,1.70,20250320,3290,-36.32,20240416,1955,7.16,20241115,2.29,N,036120,500,177 억,,476183,N,N,0,N,00,N
+20250326,100438,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-25,5,-1.19,9946130,4769,7.63,2100,2100,2080,2735,1475,2105,2085.58,1.34,0,-26,2148,2126,2093,2071,2038,2137,2082,178,630,500,1510,5,1,35500000,738,160.00,2.52,12,0.01,13.00,825.00,3290,20240416,-36.78,1955,20241115,6.39,2525,-17.62,20250113,2060,0.97,20250320,3290,-36.78,20240416,1955,6.39,20241115,2.29,N,036120,500,177 억,,476183,N,N,0,N,00,N
+20250326,090437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-25,5,-1.19,1050120,501,0.80,2100,2100,2080,2735,1475,2105,2096.05,1.34,0,-80,2148,2126,2093,2071,2038,2137,2082,178,630,500,1510,5,1,35500000,738,160.00,2.52,12,0.00,13.00,825.00,3290,20240416,-36.78,1955,20241115,6.39,2525,-17.62,20250113,2060,0.97,20250320,3290,-36.78,20240416,1955,6.39,20241115,2.29,N,036120,500,177 억,,476183,N,N,0,N,00,N
+20250325,160435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2105,25,2,1.20,130310735,62238,178.25,2060,2115,2060,2700,1460,2080,2093.74,1.37,0,-10999,2110,2095,2085,2070,2060,2090,2065,178,620,500,1490,5,1,35500000,747,161.92,2.55,12,0.18,13.00,825.00,3290,20240416,-36.02,1955,20241115,7.67,2525,-16.63,20250113,2060,2.18,20250325,3290,-36.02,20240416,1955,7.67,20241115,2.28,N,036120,500,177 억,,485185,N,N,0,N,00,N
+20250325,150436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,15,2,0.72,125596710,59993,171.82,2060,2115,2060,2700,1460,2080,2093.52,1.37,0,-11925,2110,2095,2085,2070,2060,2090,2065,178,620,500,1490,5,1,35500000,744,161.15,2.54,12,0.17,13.00,825.00,3290,20240416,-36.32,1955,20241115,7.16,2525,-17.03,20250113,2060,1.70,20250325,3290,-36.32,20240416,1955,7.16,20241115,2.28,N,036120,500,177 억,,485185,N,N,0,N,00,N
+20250325,140433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,20,2,0.96,118082585,56411,161.56,2060,2115,2060,2700,1460,2080,2093.25,1.37,0,-12786,2110,2095,2085,2070,2060,2090,2065,178,620,500,1490,5,1,35500000,746,161.54,2.55,12,0.16,13.00,825.00,3290,20240416,-36.17,1955,20241115,7.42,2525,-16.83,20250113,2060,1.94,20250325,3290,-36.17,20240416,1955,7.42,20241115,2.28,N,036120,500,177 억,,485185,N,N,0,N,00,N
+20250325,130435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,20,2,0.96,95944715,45878,131.40,2060,2115,2060,2700,1460,2080,2091.30,1.37,0,-15976,2110,2095,2085,2070,2060,2090,2065,178,620,500,1490,5,1,35500000,746,161.54,2.55,12,0.13,13.00,825.00,3290,20240416,-36.17,1955,20241115,7.42,2525,-16.83,20250113,2060,1.94,20250325,3290,-36.17,20240416,1955,7.42,20241115,2.28,N,036120,500,177 억,,485185,N,N,0,N,00,N
+20250325,120435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,10,2,0.48,89300750,42692,122.27,2060,2115,2060,2700,1460,2080,2091.74,1.37,0,-16955,2110,2095,2085,2070,2060,2090,2065,178,620,500,1490,5,1,35500000,742,160.77,2.53,12,0.12,13.00,825.00,3290,20240416,-36.47,1955,20241115,6.91,2525,-17.23,20250113,2060,1.46,20250325,3290,-36.47,20240416,1955,6.91,20241115,2.28,N,036120,500,177 억,,485185,N,N,0,N,00,N
+20250325,110434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,15,2,0.72,24002745,11599,33.22,2060,2095,2060,2700,1460,2080,2069.38,1.37,0,2328,2110,2095,2085,2070,2060,2090,2065,178,620,500,1490,5,1,35500000,744,161.15,2.54,12,0.03,13.00,825.00,3290,20240416,-36.32,1955,20241115,7.16,2525,-17.03,20250113,2060,1.70,20250325,3290,-36.32,20240416,1955,7.16,20241115,2.28,N,036120,500,177 억,,485185,N,N,0,N,00,N
+20250325,100442,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,0,3,0.00,20333265,9835,28.17,2060,2080,2060,2700,1460,2080,2067.44,1.37,0,2328,2110,2095,2085,2070,2060,2090,2065,178,620,500,1490,5,1,35500000,738,160.00,2.52,12,0.03,13.00,825.00,3290,20240416,-36.78,1955,20241115,6.39,2525,-17.62,20250113,2060,0.97,20250325,3290,-36.78,20240416,1955,6.39,20241115,2.28,N,036120,500,177 억,,485185,N,N,0,N,00,N
+20250325,090436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2065,-15,5,-0.72,13184745,6387,18.29,2060,2070,2060,2700,1460,2080,2064.31,1.37,0,763,2110,2095,2085,2070,2060,2090,2065,178,620,500,1490,5,1,35500000,733,158.85,2.50,12,0.02,13.00,825.00,3290,20240416,-37.23,1955,20241115,5.63,2525,-18.22,20250113,2060,0.24,20250325,3290,-37.23,20240416,1955,5.63,20241115,2.28,N,036120,500,177 억,,485185,N,N,0,N,00,N
+20250324,160433,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-20,5,-0.95,67645420,32493,80.18,2100,2100,2075,2730,1470,2100,2081.85,1.24,0,-2387,2140,2120,2090,2070,2040,2130,2080,178,630,500,1510,5,1,35500000,738,160.00,2.52,12,0.09,13.00,825.00,3290,20240416,-36.78,1955,20241115,6.39,2525,-17.62,20250113,2060,0.97,20250320,3290,-36.78,20240416,1955,6.39,20241115,2.32,N,036120,500,177 억,,439259,N,N,0,N,00,N
+20250324,150437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,-15,5,-0.71,63955025,30720,75.81,2100,2100,2075,2730,1470,2100,2081.87,1.24,0,-2094,2140,2120,2090,2070,2040,2130,2080,178,630,500,1510,5,1,35500000,740,160.38,2.53,12,0.09,13.00,825.00,3290,20240416,-36.63,1955,20241115,6.65,2525,-17.43,20250113,2060,1.21,20250320,3290,-36.63,20240416,1955,6.65,20241115,2.32,N,036120,500,177 억,,439259,N,N,0,N,00,N
+20250324,140437,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-10,5,-0.48,48199610,23164,57.16,2100,2100,2075,2730,1470,2100,2080.80,1.24,0,-895,2140,2120,2090,2070,2040,2130,2080,178,630,500,1510,5,1,35500000,742,160.77,2.53,12,0.07,13.00,825.00,3290,20240416,-36.47,1955,20241115,6.91,2525,-17.23,20250113,2060,1.46,20250320,3290,-36.47,20240416,1955,6.91,20241115,2.32,N,036120,500,177 억,,439259,N,N,0,N,00,N
+20250324,130436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-10,5,-0.48,43103690,20718,51.13,2100,2100,2075,2730,1470,2100,2080.49,1.24,0,311,2140,2120,2090,2070,2040,2130,2080,178,630,500,1510,5,1,35500000,742,160.77,2.53,12,0.06,13.00,825.00,3290,20240416,-36.47,1955,20241115,6.91,2525,-17.23,20250113,2060,1.46,20250320,3290,-36.47,20240416,1955,6.91,20241115,2.32,N,036120,500,177 억,,439259,N,N,0,N,00,N
+20250324,120436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2075,-25,5,-1.19,36808335,17690,43.65,2100,2100,2075,2730,1470,2100,2080.74,1.24,0,1787,2140,2120,2090,2070,2040,2130,2080,178,630,500,1510,5,1,35500000,737,159.62,2.52,12,0.05,13.00,825.00,3290,20240416,-36.93,1955,20241115,6.14,2525,-17.82,20250113,2060,0.73,20250320,3290,-36.93,20240416,1955,6.14,20241115,2.32,N,036120,500,177 억,,439259,N,N,0,N,00,N
+20250324,110436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-20,5,-0.95,31496475,15135,37.35,2100,2100,2075,2730,1470,2100,2081.04,1.24,0,1787,2140,2120,2090,2070,2040,2130,2080,178,630,500,1510,5,1,35500000,738,160.00,2.52,12,0.04,13.00,825.00,3290,20240416,-36.78,1955,20241115,6.39,2525,-17.62,20250113,2060,0.97,20250320,3290,-36.78,20240416,1955,6.39,20241115,2.32,N,036120,500,177 억,,439259,N,N,0,N,00,N
+20250324,100434,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2080,-20,5,-0.95,12940700,6212,15.33,2100,2100,2080,2730,1470,2100,2083.18,1.24,0,1643,2140,2120,2090,2070,2040,2130,2080,178,630,500,1510,5,1,35500000,738,160.00,2.52,12,0.02,13.00,825.00,3290,20240416,-36.78,1955,20241115,6.39,2525,-17.62,20250113,2060,0.97,20250320,3290,-36.78,20240416,1955,6.39,20241115,2.32,N,036120,500,177 억,,439259,N,N,0,N,00,N
+20250324,090436,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2090,-10,5,-0.48,2774410,1327,3.27,2100,2100,2090,2730,1470,2100,2090.74,1.24,0,1186,2140,2120,2090,2070,2040,2130,2080,178,630,500,1510,5,1,35500000,742,160.77,2.53,12,0.00,13.00,825.00,3290,20240416,-36.47,1955,20241115,6.91,2525,-17.23,20250113,2060,1.46,20250320,3290,-36.47,20240416,1955,6.91,20241115,2.32,N,036120,500,177 억,,439259,N,N,0,N,00,N
 20250321,160451,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2100,25,2,1.20,77014293,37114,41.73,2060,2110,2060,2695,1455,2075,2075.07,1.20,0,8810,2145,2110,2085,2050,2025,2097,2037,178,620,500,1490,5,1,35500000,746,161.54,2.55,12,0.10,13.00,825.00,3290,20240416,-36.17,1955,20241115,7.42,2525,-16.83,20250113,2060,1.94,20250321,3290,-36.17,20240416,1955,7.42,20241115,2.32,N,036120,500,177 억,,424906,N,N,0,N,00,N
 20250321,150435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2085,10,2,0.48,70135593,33823,38.03,2060,2110,2060,2695,1455,2075,2073.61,1.20,0,7030,2145,2110,2085,2050,2025,2097,2037,178,620,500,1490,5,1,35500000,740,160.38,2.53,12,0.10,13.00,825.00,3290,20240416,-36.63,1955,20241115,6.65,2525,-17.43,20250113,2060,1.21,20250321,3290,-36.63,20240416,1955,6.65,20241115,2.32,N,036120,500,177 억,,424906,N,N,0,N,00,N
 20250321,140435,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2095,20,2,0.96,60371110,29146,32.77,2060,2110,2060,2695,1455,2075,2071.33,1.20,0,4761,2145,2110,2085,2050,2025,2097,2037,178,620,500,1490,5,1,35500000,744,161.15,2.54,12,0.08,13.00,825.00,3290,20240416,-36.32,1955,20241115,7.16,2525,-17.03,20250113,2060,1.70,20250321,3290,-36.32,20240416,1955,7.16,20241115,2.32,N,036120,500,177 억,,424906,N,N,0,N,00,N

036120/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,35500000,0,73485000000,0.00
+20250325,0,35500000,0,74727500000,0.00
+20250324,0,35500000,0,73840000000,0.00
+20250321,0,35500000,0,74550000000,0.00
+20250320,0,35500000,0,73662500000,0.00
 20250319,0,35500000,0,74905000000,0.00
 20250318,0,35500000,0,75615000000,0.00
 20250317,0,35500000,0,75792500000,0.00

036120/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2100,2150,2150,2060,231073,485765039,00,0.00,N,5,-65,
 20250310,2165,2125,2260,2100,519869,1123731811,00,0.00,N,2,15,
 20250304,2150,2255,2255,2115,368476,800074497,00,0.00,N,5,-95,
 20250224,2245,2295,2295,2230,526108,1188065420,00,0.00,N,5,-40,