Add accumulated files

2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
--- a/036530/day/candle-day-250.csv
+++ b/036530/day/candle-day-250.csv
@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,33550,33300,33700,33000,11290,376229900,00,0.00,N,5,-50,
+20250326,33600,34950,34950,33300,59604,2031529825,00,0.00,N,5,-1350,
+20250325,34950,33550,35850,33400,76934,2680218025,00,0.00,N,2,1700,
+20250324,33250,32100,33600,32100,31649,1048821700,00,0.00,N,2,1100,
 20250321,32150,31800,33100,31350,60403,1960760350,00,0.00,N,2,350,
 20250320,31800,32500,32500,31350,13530,428963200,00,0.00,N,5,-500,
 20250319,32300,32050,32450,31750,41201,1322130250,00,0.00,N,2,200,
--- a/036530/investor/investor-20250301.csv
+++ b/036530/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
+20250328,32100,-1450,5,5705,-3011,-2281,179,-100,-65,19569,8359,13397,632,270,440,13864,11370,15678,453,370,505
+20250327,33550,-50,5,678,-111,-478,23,-4,-16,6836,3629,780,228,121,26,6158,3740,1258,205,125,42
+20250326,33600,-1350,5,8838,-14539,6374,299,-497,221,26928,13692,17310,915,466,594,18090,28231,10936,616,963,373
+20250325,34950,1700,2,-1305,11460,-6102,-48,401,-213,40749,28430,4811,1418,992,168,42054,16970,10913,1465,591,381
+20250324,33250,1100,2,4445,2905,-6112,148,97,-204,11431,15074,4744,379,500,157,6986,12169,10856,232,403,360
 20250321,32150,350,2,21464,-8526,-12608,697,-277,-410,34798,22554,2551,1131,732,82,13334,31080,15159,433,1008,492
 20250320,31800,-500,5,5525,-3462,-1263,175,-110,-40,11042,1695,792,350,54,25,5517,5157,2055,175,164,65
 20250319,32300,200,2,-141,360,253,-4,11,8,5513,34526,1132,177,1108,36,5654,34166,879,181,1097,28
--- a/036530/min/candle-20250324.csv
+++ b/036530/min/candle-20250324.csv
@@ -0,0 +1,623 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192100,1047977600,33250,33250,33250,33250,282
+20250324,192000,1047977600,33250,33250,33250,33250,0
+20250324,191900,1047977600,33250,33250,33250,33250,0
+20250324,191800,1047977600,33250,33250,33250,33250,0
+20250324,191700,1047977600,33250,33250,33250,33250,0
+20250324,191600,1047977600,33250,33250,33250,33250,0
+20250324,191500,1047977600,33250,33250,33250,33250,0
+20250324,191400,1047977600,33250,33250,33250,33250,0
+20250324,191300,1047977600,33250,33250,33250,33250,0
+20250324,191200,1047977600,33250,33250,33250,33250,0
+20250324,191100,1047977600,33250,33250,33250,33250,0
+20250324,191000,1047977600,33250,33250,33250,33250,0
+20250324,190900,1047977600,33250,33250,33250,33250,0
+20250324,190800,1047977600,33250,33250,33250,33250,0
+20250324,190700,1047977600,33250,33250,33250,33250,0
+20250324,190600,1047977600,33250,33250,33250,33250,0
+20250324,190500,1047977600,33250,33250,33250,33250,0
+20250324,190400,1047977600,33250,33250,33250,33250,0
+20250324,190300,1047977600,33250,33250,33250,33250,0
+20250324,190200,1047977600,33250,33250,33250,33250,0
+20250324,190100,1047977600,33250,33250,33250,33250,0
+20250324,190000,1047977600,33250,33250,33250,33250,0
+20250324,185900,1047977600,33250,33250,33250,33250,0
+20250324,185800,1047977600,33250,33250,33250,33250,0
+20250324,185700,1047977600,33250,33250,33250,33250,0
+20250324,185600,1047977600,33250,33250,33250,33250,0
+20250324,185500,1047977600,33250,33250,33250,33250,0
+20250324,185400,1047977600,33250,33250,33250,33250,0
+20250324,185300,1047977600,33250,33250,33250,33250,0
+20250324,185200,1047977600,33250,33250,33250,33250,0
+20250324,185100,1047977600,33250,33250,33250,33250,282
+20250324,185000,1047977600,33250,33250,33250,33250,0
+20250324,184900,1047977600,33250,33250,33250,33250,0
+20250324,184800,1047977600,33250,33250,33250,33250,0
+20250324,184700,1047977600,33250,33250,33250,33250,0
+20250324,184600,1047977600,33250,33250,33250,33250,0
+20250324,184500,1047977600,33250,33250,33250,33250,0
+20250324,184400,1047977600,33250,33250,33250,33250,0
+20250324,184300,1047977600,33250,33250,33250,33250,0
+20250324,184200,1047977600,33250,33250,33250,33250,0
+20250324,184100,1047977600,33250,33250,33250,33250,0
+20250324,184000,1047977600,33250,33250,33250,33250,0
+20250324,183900,1047977600,33250,33250,33250,33250,0
+20250324,183800,1047977600,33250,33250,33250,33250,0
+20250324,183700,1047977600,33250,33250,33250,33250,0
+20250324,183600,1047977600,33250,33250,33250,33250,0
+20250324,183500,1047977600,33250,33250,33250,33250,0
+20250324,183400,1047977600,33250,33250,33250,33250,0
+20250324,183300,1047977600,33250,33250,33250,33250,0
+20250324,183200,1047977600,33250,33250,33250,33250,0
+20250324,183100,1047977600,33250,33250,33250,33250,0
+20250324,183000,1047977600,33250,33250,33250,33250,0
+20250324,182900,1047977600,33250,33250,33250,33250,0
+20250324,182800,1047977600,33250,33250,33250,33250,0
+20250324,182700,1047977600,33250,33250,33250,33250,0
+20250324,182600,1047977600,33250,33250,33250,33250,0
+20250324,182500,1047977600,33250,33250,33250,33250,0
+20250324,182400,1047977600,33250,33250,33250,33250,0
+20250324,182300,1047977600,33250,33250,33250,33250,0
+20250324,182200,1047977600,33250,33250,33250,33250,0
+20250324,182100,1047977600,33250,33250,33250,33250,282
+20250324,182000,1047977600,33250,33250,33250,33250,0
+20250324,181900,1047977600,33250,33250,33250,33250,0
+20250324,181800,1047977600,33250,33250,33250,33250,0
+20250324,181700,1047977600,33250,33250,33250,33250,0
+20250324,181600,1047977600,33250,33250,33250,33250,0
+20250324,181500,1047977600,33250,33250,33250,33250,0
+20250324,181400,1047977600,33250,33250,33250,33250,0
+20250324,181300,1047977600,33250,33250,33250,33250,0
+20250324,181200,1047977600,33250,33250,33250,33250,0
+20250324,181100,1047977600,33250,33250,33250,33250,0
+20250324,181000,1047977600,33250,33250,33250,33250,0
+20250324,180900,1047977600,33250,33250,33250,33250,0
+20250324,180800,1047977600,33250,33250,33250,33250,0
+20250324,180700,1047977600,33250,33250,33250,33250,0
+20250324,180600,1047977600,33250,33250,33250,33250,0
+20250324,180500,1047977600,33250,33250,33250,33250,0
+20250324,180400,1047977600,33250,33250,33250,33250,0
+20250324,180300,1047977600,33250,33250,33250,33250,0
+20250324,180200,1047977600,33250,33250,33250,33250,0
+20250324,180100,1047977600,33250,33250,33250,33250,0
+20250324,180000,1047977600,33250,33250,33250,33250,0
+20250324,175900,1047977600,33250,33250,33250,33250,0
+20250324,175800,1047977600,33250,33250,33250,33250,0
+20250324,175700,1047977600,33250,33250,33250,33250,0
+20250324,175600,1047977600,33250,33250,33250,33250,0
+20250324,175500,1047977600,33250,33250,33250,33250,0
+20250324,175400,1047977600,33250,33250,33250,33250,0
+20250324,175300,1047977600,33250,33250,33250,33250,0
+20250324,175200,1047977600,33250,33250,33250,33250,0
+20250324,175100,1047977600,33250,33250,33250,33250,282
+20250324,175000,1047977600,33250,33250,33250,33250,0
+20250324,174900,1047977600,33250,33250,33250,33250,0
+20250324,174800,1047977600,33250,33250,33250,33250,0
+20250324,174700,1047977600,33250,33250,33250,33250,0
+20250324,174600,1047977600,33250,33250,33250,33250,0
+20250324,174500,1047977600,33250,33250,33250,33250,0
+20250324,174400,1047977600,33250,33250,33250,33250,0
+20250324,174300,1047977600,33250,33250,33250,33250,0
+20250324,174200,1047977600,33250,33250,33250,33250,0
+20250324,174100,1047977600,33250,33250,33250,33250,0
+20250324,174000,1047977600,33250,33250,33250,33250,0
+20250324,173900,1047977600,33250,33250,33250,33250,0
+20250324,173800,1047977600,33250,33250,33250,33250,0
+20250324,173700,1047977600,33250,33250,33250,33250,0
+20250324,173600,1047977600,33250,33250,33250,33250,0
+20250324,173500,1047977600,33250,33250,33250,33250,0
+20250324,173400,1047977600,33250,33250,33250,33250,0
+20250324,173300,1047977600,33250,33250,33250,33250,0
+20250324,173200,1047977600,33250,33250,33250,33250,0
+20250324,173100,1047977600,33250,33250,33250,33250,0
+20250324,173000,1047977600,33250,33250,33250,33250,0
+20250324,172900,1047977600,33250,33250,33250,33250,0
+20250324,172800,1047977600,33250,33250,33250,33250,0
+20250324,172700,1047977600,33250,33250,33250,33250,0
+20250324,172600,1047977600,33250,33250,33250,33250,0
+20250324,172500,1047977600,33250,33250,33250,33250,0
+20250324,172400,1047977600,33250,33250,33250,33250,0
+20250324,172300,1047977600,33250,33250,33250,33250,0
+20250324,172200,1047977600,33250,33250,33250,33250,0
+20250324,172100,1047977600,33250,33250,33250,33250,282
+20250324,172000,1047977600,33250,33250,33250,33250,0
+20250324,171900,1047977600,33250,33250,33250,33250,0
+20250324,171800,1047977600,33250,33250,33250,33250,0
+20250324,171700,1047977600,33250,33250,33250,33250,0
+20250324,171600,1047977600,33250,33250,33250,33250,0
+20250324,171500,1047977600,33250,33250,33250,33250,0
+20250324,171400,1047977600,33250,33250,33250,33250,0
+20250324,171300,1047977600,33250,33250,33250,33250,0
+20250324,171200,1047977600,33250,33250,33250,33250,0
+20250324,171100,1047977600,33250,33250,33250,33250,0
+20250324,171000,1047977600,33250,33250,33250,33250,0
+20250324,170900,1047977600,33250,33250,33250,33250,0
+20250324,170800,1047977600,33250,33250,33250,33250,0
+20250324,170700,1047977600,33250,33250,33250,33250,0
+20250324,170600,1047977600,33250,33250,33250,33250,0
+20250324,170500,1047977600,33250,33250,33250,33250,0
+20250324,170400,1047977600,33250,33250,33250,33250,0
+20250324,170300,1047977600,33250,33250,33250,33250,0
+20250324,170200,1047977600,33250,33250,33250,33250,0
+20250324,170100,1047977600,33250,33250,33250,33250,0
+20250324,170000,1047977600,33250,33250,33250,33250,0
+20250324,165900,1047977600,33250,33250,33250,33250,0
+20250324,165800,1047977600,33250,33250,33250,33250,0
+20250324,165700,1047977600,33250,33250,33250,33250,0
+20250324,165600,1047977600,33250,33250,33250,33250,0
+20250324,165500,1047977600,33250,33250,33250,33250,0
+20250324,165400,1047977600,33250,33250,33250,33250,0
+20250324,165300,1047977600,33250,33250,33250,33250,0
+20250324,165200,1047977600,33250,33250,33250,33250,0
+20250324,165100,1047977600,33250,33250,33250,33250,282
+20250324,165000,1047977600,33250,33250,33250,33250,0
+20250324,164900,1047977600,33250,33250,33250,33250,0
+20250324,164800,1047977600,33250,33250,33250,33250,0
+20250324,164700,1047977600,33250,33250,33250,33250,0
+20250324,164600,1047977600,33250,33250,33250,33250,0
+20250324,164500,1047977600,33250,33250,33250,33250,0
+20250324,164400,1047977600,33250,33250,33250,33250,0
+20250324,164300,1047977600,33250,33250,33250,33250,0
+20250324,164200,1047977600,33250,33250,33250,33250,0
+20250324,164100,1047977600,33250,33250,33250,33250,0
+20250324,164000,1047977600,33250,33250,33250,33250,0
+20250324,163900,1047977600,33250,33250,33250,33250,0
+20250324,163800,1047977600,33250,33250,33250,33250,0
+20250324,163700,1047977600,33250,33250,33250,33250,0
+20250324,163600,1047977600,33250,33250,33250,33250,0
+20250324,163500,1047977600,33250,33250,33250,33250,0
+20250324,163400,1047977600,33250,33250,33250,33250,0
+20250324,163300,1047977600,33250,33250,33250,33250,0
+20250324,163200,1047977600,33250,33250,33250,33250,0
+20250324,163100,1047977600,33250,33250,33250,33250,0
+20250324,163000,1047977600,33250,33250,33250,33250,0
+20250324,162900,1047977600,33250,33250,33250,33250,0
+20250324,162800,1047977600,33250,33250,33250,33250,0
+20250324,162700,1047977600,33250,33250,33250,33250,0
+20250324,162600,1047977600,33250,33250,33250,33250,0
+20250324,162500,1047977600,33250,33250,33250,33250,0
+20250324,162400,1047977600,33250,33250,33250,33250,0
+20250324,162300,1047977600,33250,33250,33250,33250,0
+20250324,162200,1047977600,33250,33250,33250,33250,0
+20250324,162100,1047977600,33250,33250,33250,33250,282
+20250324,162000,1047977600,33250,33250,33250,33250,0
+20250324,161900,1047977600,33250,33250,33250,33250,0
+20250324,161800,1047977600,33250,33250,33250,33250,0
+20250324,161700,1047977600,33250,33250,33250,33250,0
+20250324,161600,1047977600,33250,33250,33250,33250,0
+20250324,161500,1047977600,33250,33250,33250,33250,0
+20250324,161400,1047977600,33250,33250,33250,33250,0
+20250324,161300,1047977600,33250,33250,33250,33250,0
+20250324,161200,1047977600,33250,33250,33250,33250,0
+20250324,161100,1047977600,33250,33250,33250,33250,0
+20250324,161000,1047977600,33250,33250,33250,33250,0
+20250324,160900,1047977600,33250,33250,33250,33250,0
+20250324,160800,1047977600,33250,33250,33250,33250,0
+20250324,160700,1047977600,33250,33250,33250,33250,0
+20250324,160600,1047977600,33250,33250,33250,33250,0
+20250324,160500,1047977600,33250,33250,33250,33250,0
+20250324,160400,1047977600,33250,33250,33250,33250,0
+20250324,160300,1047977600,33250,33250,33250,33250,0
+20250324,160200,1047977600,33250,33250,33250,33250,0
+20250324,160100,1047977600,33250,33250,33250,33250,0
+20250324,160000,1047977600,33250,33250,33250,33250,0
+20250324,155900,1047977600,33250,33250,33250,33250,0
+20250324,155800,1047977600,33250,33250,33250,33250,0
+20250324,155700,1047977600,33250,33250,33250,33250,0
+20250324,155600,1047977600,33250,33250,33250,33250,0
+20250324,155500,1047977600,33250,33250,33250,33250,0
+20250324,155400,1047977600,33250,33250,33250,33250,0
+20250324,155300,1047977600,33250,33250,33250,33250,0
+20250324,155200,1047977600,33250,33250,33250,33250,0
+20250324,155100,1047977600,33250,33250,33250,33250,282
+20250324,155000,1047977600,33250,33250,33250,33250,0
+20250324,154900,1047977600,33250,33250,33250,33250,0
+20250324,154800,1047977600,33250,33250,33250,33250,0
+20250324,154700,1047977600,33250,33250,33250,33250,0
+20250324,154600,1047977600,33250,33250,33250,33250,0
+20250324,154500,1047977600,33250,33250,33250,33250,0
+20250324,154400,1047977600,33250,33250,33250,33250,0
+20250324,154300,1047977600,33250,33250,33250,33250,0
+20250324,154200,1047977600,33250,33250,33250,33250,0
+20250324,154100,1047977600,33250,33250,33250,33250,0
+20250324,154000,1047977600,33250,33250,33250,33250,0
+20250324,153900,1047977600,33250,33250,33250,33250,0
+20250324,153800,1047977600,33250,33250,33250,33250,0
+20250324,153700,1047977600,33250,33250,33250,33250,0
+20250324,153600,1047977600,33250,33250,33250,33250,0
+20250324,153500,1047977600,33250,33250,33250,33250,0
+20250324,153400,1047977600,33250,33250,33250,33250,0
+20250324,153300,1047977600,33250,33250,33250,33250,0
+20250324,153200,1047977600,33250,33250,33250,33250,0
+20250324,153100,1047977600,33250,33250,33250,33250,0
+20250324,153000,1047977600,33250,33250,33250,33250,282
+20250324,152900,1038601100,33150,33150,33150,33150,0
+20250324,152800,1038601100,33150,33150,33150,33150,0
+20250324,152700,1038601100,33150,33150,33150,33150,0
+20250324,152600,1038601100,33150,33150,33150,33150,0
+20250324,152500,1038601100,33150,33150,33150,33150,0
+20250324,152400,1038601100,33150,33150,33150,33150,0
+20250324,152300,1038601100,33150,33150,33150,33150,0
+20250324,152200,1038601100,33150,33150,33150,33150,0
+20250324,152100,1038601100,33150,33150,33150,33150,0
+20250324,152000,1038601100,33150,33150,33150,33150,0
+20250324,151900,1038601100,33150,33150,33150,33150,0
+20250324,151800,1038601100,33150,33000,33150,33000,88
+20250324,151700,1035684200,33200,33200,33200,33200,6
+20250324,151600,1035485000,33100,33050,33100,33000,422
+20250324,151500,1021550050,33050,33050,33050,33050,5
+20250324,151400,1021384800,33050,33050,33050,33050,0
+20250324,151300,1021384800,33050,33200,33200,33050,91
+20250324,151200,1018367950,33050,33050,33050,33050,126
+20250324,151100,1014203650,33050,33100,33100,33050,89
+20250324,151000,1011258100,33050,33100,33100,33050,70
+20250324,150900,1008941700,33050,33200,33200,33050,3
+20250324,150800,1008842250,33150,33150,33150,33150,0
+20250324,150700,1008842250,33150,33150,33150,33150,17
+20250324,150600,1008278700,33150,33150,33150,33150,0
+20250324,150500,1008278700,33150,33150,33150,33150,20
+20250324,150400,1007615700,33150,33150,33150,33150,2
+20250324,150300,1007549400,33150,33150,33150,33150,0
+20250324,150200,1007549400,33150,33150,33150,33150,31
+20250324,150100,1006521750,33000,33000,33000,33000,15
+20250324,150000,1006026750,33000,33000,33000,33000,47
+20250324,145900,1004475750,33000,33000,33000,33000,0
+20250324,145800,1004475750,33000,33000,33000,33000,44
+20250324,145700,1003023750,33000,33000,33000,33000,5
+20250324,145600,1002858750,33000,33000,33000,33000,47
+20250324,145500,1001307750,33000,33000,33000,33000,90
+20250324,145400,998337750,33050,33050,33050,33050,0
+20250324,145300,998337750,33050,33150,33150,33050,250
+20250324,145200,990074250,33150,33150,33150,33150,12
+20250324,145100,989676450,33100,33100,33100,33100,30
+20250324,145000,988683450,33150,33050,33150,33050,32
+20250324,144900,987625400,33150,33150,33150,33150,25
+20250324,144800,986796650,33000,33050,33150,33000,126
+20250324,144700,982629600,32950,32950,32950,32950,0
+20250324,144600,982629600,32950,32950,32950,32950,30
+20250324,144500,981641100,32950,33000,33000,32950,46
+20250324,144400,980123350,33000,33000,33000,33000,155
+20250324,144300,975008350,33000,32900,33000,32900,80
+20250324,144200,972371350,33000,32950,33050,32950,191
+20250324,144100,966073950,32950,33000,33000,32850,582
+20250324,144000,946894450,33000,33000,33000,33000,45
+20250324,143900,945409450,33000,33000,33000,33000,12
+20250324,143800,945013450,33000,33000,33000,33000,48
+20250324,143700,943429450,33100,33100,33100,33000,386
+20250324,143600,930663550,33100,33000,33100,33000,98
+20250324,143500,927420550,33000,33000,33000,33000,38
+20250324,143400,926166550,33000,33000,33000,33000,0
+20250324,143300,926166550,33000,33000,33000,33000,308
+20250324,143200,916002550,33000,33000,33000,33000,30
+20250324,143100,915012550,33100,33100,33100,33100,24
+20250324,143000,914218150,33100,33100,33100,33000,86
+20250324,142900,911377550,33000,33100,33100,33000,118
+20250324,142800,907483450,33000,33000,33000,33000,30
+20250324,142700,906493450,33100,33000,33100,33000,127
+20250324,142600,902295550,33000,33000,33100,33000,144
+20250324,142500,897540550,33000,33000,33100,33000,126
+20250324,142400,893377550,33000,33000,33000,33000,11
+20250324,142300,893014550,33000,33000,33000,33000,37
+20250324,142200,891793550,33000,33000,33000,33000,45
+20250324,142100,890308550,33200,33200,33200,33200,1
+20250324,142000,890275350,33000,33050,33050,33000,40
+20250324,141900,888953600,33050,33050,33050,33050,5
+20250324,141800,888788350,33050,33050,33050,33050,39
+20250324,141700,887499400,33050,33050,33050,33050,38
+20250324,141600,886243500,33050,33050,33050,33050,0
+20250324,141500,886243500,33050,33050,33050,33000,44
+20250324,141400,884789600,33050,33050,33050,33050,41
+20250324,141300,883434550,33050,33050,33050,33050,6
+20250324,141200,883236250,33050,33050,33050,33050,47
+20250324,141100,881682900,33200,33050,33200,33050,20
+20250324,141000,881021600,33050,33050,33050,33050,36
+20250324,140900,879831800,33050,33100,33100,33050,42
+20250324,140800,878442150,33100,33200,33200,33100,68
+20250324,140700,876186100,33050,33200,33200,33050,41
+20250324,140600,874830900,33050,33050,33050,33050,11
+20250324,140500,874467350,33050,33050,33050,33050,36
+20250324,140400,873277550,33050,33150,33150,33050,176
+20250324,140300,867444050,33150,33150,33150,33150,0
+20250324,140200,867444050,33150,33150,33200,33150,44
+20250324,140100,865984900,33150,33150,33150,33150,5
+20250324,140000,865819150,33150,33150,33150,33150,25
+20250324,135900,864990400,33150,33200,33200,33150,80
+20250324,135800,862334650,33250,33250,33250,33150,112
+20250324,135700,858612950,33150,33100,33300,33100,432
+20250324,135600,844243250,33050,33100,33125,33050,40
+20250324,135500,842919250,33100,33100,33100,33100,0
+20250324,135400,842919250,33100,33200,33200,33100,37
+20250324,135300,841692600,33150,33150,33150,33150,5
+20250324,135200,841526850,33100,33100,33150,33100,54
+20250324,135100,839738300,33100,33100,33100,33100,30
+20250324,135000,838745300,33150,33150,33150,33150,2
+20250324,134900,838679000,33100,33100,33100,33100,30
+20250324,134800,837686000,33100,33100,33100,33100,5
+20250324,134700,837520500,33100,33100,33100,33100,25
+20250324,134600,836693000,33100,33150,33150,33100,48
+20250324,134500,835103300,33150,33150,33150,33150,25
+20250324,134400,834274550,33150,33100,33150,33100,59
+20250324,134300,832320200,33100,33100,33100,33100,5
+20250324,134200,832154700,33100,33100,33100,33100,25
+20250324,134100,831327200,33100,33100,33100,33100,30
+20250324,134000,830334200,33100,33100,33100,33100,0
+20250324,133900,830334200,33100,33150,33150,33100,50
+20250324,133800,828678250,33150,33150,33150,33100,34
+20250324,133700,827551400,33150,33150,33150,33100,118
+20250324,133600,823643750,33150,33150,33150,33150,30
+20250324,133500,822649250,33200,33150,33200,33150,6
+20250324,133400,822450300,33200,33150,33200,33150,26
+20250324,133300,821588350,33200,33150,33200,33150,43
+20250324,133200,820162250,33200,33200,33200,33200,37
+20250324,133100,818933850,33200,33200,33200,33150,88
+20250324,133000,816013750,33200,33150,33200,33150,7
+20250324,132900,815781600,33150,33200,33200,33150,49
+20250324,132800,814156050,33200,33150,33200,33150,54
+20250324,132700,812364750,33150,33150,33150,33150,2
+20250324,132600,812298450,33150,33200,33200,33150,31
+20250324,132500,811270750,33200,33200,33200,33150,30
+20250324,132400,810275000,33200,33200,33200,33150,265
+20250324,132300,801481100,33200,33250,33250,33200,61
+20250324,132200,799453500,33250,33250,33250,33250,5
+20250324,132100,799287250,33300,33250,33300,33250,63
+20250324,132000,797191050,33250,33250,33250,33250,52
+20250324,131900,795462050,33250,33300,33300,33200,52
+20250324,131800,793733250,33300,33150,33350,33150,1346
+20250324,131700,748969300,33150,33150,33150,33150,5
+20250324,131600,748803550,33150,33150,33150,33150,34
+20250324,131500,747676450,33150,33150,33150,33150,10
+20250324,131400,747344950,33150,33150,33150,33150,35
+20250324,131300,746184700,33150,33150,33150,33150,52
+20250324,131200,744460900,33100,33100,33100,33100,5
+20250324,131100,744295400,33150,33150,33150,33100,33
+20250324,131000,743201850,33200,33150,33200,33150,50
+20250324,130900,741544250,33100,33100,33100,33100,0
+20250324,130800,741544250,33100,33150,33150,33100,38
+20250324,130700,740285100,33150,33100,33150,33100,34
+20250324,130600,739159150,33050,33050,33050,33050,34
+20250324,130500,738035450,33050,33050,33050,33050,45
+20250324,130400,736548200,33050,33050,33050,33050,5
+20250324,130300,736382950,33050,33050,33050,33050,30
+20250324,130200,735391450,33050,33000,33050,33000,12
+20250324,130100,734995100,33000,33000,33000,33000,25
+20250324,130000,734170100,33000,33000,33000,33000,30
+20250324,125900,733180100,33000,33000,33000,33000,5
+20250324,125800,733015100,33050,33050,33050,33000,72
+20250324,125700,730636750,33050,33050,33050,33000,54
+20250324,125600,728852250,33000,33000,33000,33000,36
+20250324,125500,727664250,33000,33000,33000,33000,39
+20250324,125400,726377250,33000,33000,33000,33000,5
+20250324,125300,726212250,33000,33000,33050,33000,30
+20250324,125200,725222200,33050,33000,33050,33000,37
+20250324,125100,723999600,33000,33050,33050,33000,88
+20250324,125000,721092700,33000,33000,33000,33000,47
+20250324,124900,719541700,33000,33000,33000,33000,5
+20250324,124800,719376700,33000,33000,33000,33000,34
+20250324,124700,718254700,33000,33000,33000,33000,45
+20250324,124600,716769700,33000,33000,33000,33000,5
+20250324,124500,716604700,33000,33000,33050,33000,88
+20250324,124400,713698450,33000,33000,33000,33000,32
+20250324,124300,712642450,33000,33000,33000,33000,34
+20250324,124200,711520450,33000,33000,33000,33000,46
+20250324,124100,710002450,33000,33000,33000,33000,5
+20250324,124000,709837450,33000,33050,33050,33000,33
+20250324,123900,708748400,33000,33050,33050,33000,11
+20250324,123800,708385100,33000,33050,33050,33000,36
+20250324,123700,707197050,33000,33000,33050,33000,90
+20250324,123600,704225550,33000,33000,33000,33000,5
+20250324,123500,704060550,33000,33050,33050,33000,37
+20250324,123400,702838950,33000,33000,33000,33000,5
+20250324,123300,702673950,33050,33000,33050,33000,108
+20250324,123200,699107900,33000,33000,33000,33000,25
+20250324,123100,698282900,33000,33000,33000,33000,5
+20250324,123000,698117900,33050,33050,33050,33000,55
+20250324,122900,696301900,33000,33000,33000,33000,30
+20250324,122800,695311900,33000,33000,33000,33000,5
+20250324,122700,695146900,33000,33050,33100,33000,127
+20250324,122600,690947950,33000,33000,33000,33000,5
+20250324,122500,690782950,33000,33000,33000,33000,34
+20250324,122400,689660950,33000,33000,33000,33000,46
+20250324,122300,688142950,33000,33000,33000,33000,5
+20250324,122200,687977950,33000,33000,33000,33000,34
+20250324,122100,686855950,33000,33000,33000,33000,10
+20250324,122000,686525950,33000,33000,33000,33000,34
+20250324,121900,685403950,33000,33000,33000,33000,48
+20250324,121800,683819950,33000,33000,33150,33000,69
+20250324,121700,681534250,33000,33000,33000,33000,34
+20250324,121600,680412250,33000,33000,33000,33000,10
+20250324,121500,680082250,33000,33050,33050,33000,41
+20250324,121400,678727650,33000,33000,33000,33000,34
+20250324,121300,677605650,33000,33000,33000,33000,10
+20250324,121200,677275650,33000,33000,33000,33000,37
+20250324,121100,676054650,33000,33150,33150,33000,682
+20250324,121000,653547150,33150,33050,33150,33000,50
+20250324,120900,651894500,33000,33000,33000,33000,37
+20250324,120800,650673500,33000,33000,33000,33000,5
+20250324,120700,650508500,33000,33000,33000,33000,36
+20250324,120600,649320500,33000,33050,33050,33000,58
+20250324,120500,647403850,33100,33100,33100,33050,8
+20250324,120400,647139300,33100,33100,33100,33050,27
+20250324,120300,646246850,33100,33100,33100,33050,43
+20250324,120200,644823800,33100,33100,33100,33100,32
+20250324,120100,643764600,33100,33100,33150,33100,62
+20250324,120000,641710800,33050,33150,33150,33050,6
+20250324,115900,641512400,33150,33000,33150,33000,120
+20250324,115800,637540400,33000,33000,33000,33000,10
+20250324,115700,637210400,33000,33050,33050,33000,43
+20250324,115600,635789650,33050,33100,33100,33050,37
+20250324,115500,634565550,33050,33050,33050,33050,5
+20250324,115400,634400300,33050,33150,33150,33050,35
+20250324,115300,633243350,33150,33150,33150,33050,8
+20250324,115200,632978650,33050,33150,33150,33050,68
+20250324,115100,630728250,33050,33150,33150,33050,33
+20250324,115000,629637300,33150,33150,33150,33050,9
+20250324,114900,629339450,33150,33150,33150,33050,62
+20250324,114800,627287450,33150,33150,33150,33050,9
+20250324,114700,626989600,33150,33150,33150,33050,41
+20250324,114600,625634150,33150,33150,33150,33050,36
+20250324,114500,624443950,33150,33150,33150,33050,59
+20250324,114400,622489950,33150,33150,33150,33050,30
+20250324,114300,621497950,33050,33050,33150,33050,34
+20250324,114200,620373850,33150,33150,33150,33050,62
+20250324,114100,618319050,33000,33000,33000,33000,25
+20250324,114000,617494050,33000,33000,33000,33000,5
+20250324,113900,617329050,33000,33150,33150,33000,82
+20250324,113800,614615250,33000,33000,33000,33000,36
+20250324,113700,613427250,33000,33000,33000,33000,4
+20250324,113600,613295250,33000,33000,33000,33000,33
+20250324,113500,612206250,33000,33050,33150,33000,224
+20250324,113400,604799950,33050,33100,33100,33000,178
+20250324,113300,598921100,33100,33200,33200,33100,24
+20250324,113200,598125000,33250,33200,33250,33200,11
+20250324,113100,597759750,33200,33300,33300,33200,109
+20250324,113000,594134650,33200,33300,33300,33200,10
+20250324,112900,593802150,33200,33300,33300,33200,34
+20250324,112800,592672950,33300,33200,33300,33100,363
+20250324,112700,580596400,33200,33200,33200,33100,10
+20250324,112600,580264900,33200,33100,33200,33100,35
+20250324,112500,579105900,33200,33200,33200,33150,31
+20250324,112400,578076750,33100,33200,33200,33100,35
+20250324,112300,576917750,33200,33200,33200,33100,31
+20250324,112200,575891050,33200,33200,33200,33100,10
+20250324,112100,575559550,33200,33250,33250,33150,87
+20250324,112000,572672050,33200,33200,33200,33200,25
+20250324,111900,571842050,33250,33250,33250,33200,70
+20250324,111800,569514800,33250,33250,33250,33250,61
+20250324,111700,567486550,33250,33300,33300,33250,214
+20250324,111600,560360600,33300,33300,33300,33300,30
+20250324,111500,559361600,33350,33300,33350,33300,69
+20250324,111400,557061700,33300,33300,33300,33300,77
+20250324,111300,554497600,33300,33300,33300,33300,151
+20250324,111200,549469300,33300,33300,33300,33300,11
+20250324,111100,549103000,33300,33300,33300,33300,115
+20250324,111000,545273500,33350,33300,33350,33300,100
+20250324,110900,541940700,33350,33350,33350,33300,850
+20250324,110800,513634800,33300,33350,33400,33300,128
+20250324,110700,509368550,33300,33300,33300,33300,0
+20250324,110600,509368550,33300,33350,33350,33300,64
+20250324,110500,507234250,33350,33450,33500,33350,293
+20250324,110400,497446350,33450,33450,33450,33450,28
+20250324,110300,496509750,33450,33450,33450,33450,115
+20250324,110200,492663000,33500,33450,33500,33450,26
+20250324,110100,491793250,33450,33450,33450,33450,5
+20250324,110000,491626000,33500,33550,33550,33450,123
+20250324,105900,487507800,33500,33500,33500,33500,17
+20250324,105800,486938300,33500,33500,33500,33500,40
+20250324,105700,485598300,33500,33500,33500,33500,348
+20250324,105600,473940300,33550,33500,33550,33500,85
+20250324,105500,471088800,33500,33450,33500,33450,202
+20250324,105400,464323850,33450,33500,33500,33450,72
+20250324,105300,461914300,33500,33500,33500,33500,38
+20250324,105200,460641300,33550,33550,33550,33550,86
+20250324,105100,457756000,33550,33550,33600,33550,721
+20250324,105000,433558650,33500,33450,33500,33450,32
+20250324,104900,432488150,33450,33600,33600,33450,53
+20250324,104800,430715150,33450,33500,33600,33450,38
+20250324,104700,429443300,33500,33350,33500,33350,145
+20250324,104600,424597400,33350,33350,33450,33350,239
+20250324,104500,416615750,33350,33500,33500,33300,220
+20250324,104400,409269400,33500,33500,33500,33500,42
+20250324,104300,407862400,33500,33400,33500,33300,240
+20250324,104200,399830200,33400,33350,33400,33350,99
+20250324,104100,396525200,33350,33350,33350,33350,5
+20250324,104000,396358450,33300,33350,33350,33300,89
+20250324,103900,393391600,33500,33300,33500,33150,101
+20250324,103800,390027450,33300,33300,33400,33000,767
+20250324,103700,364529350,33250,33450,33450,33250,463
+20250324,103600,349065150,33450,33450,33450,33450,23
+20250324,103500,348295800,33450,33450,33450,33450,124
+20250324,103400,344148000,33450,33450,33500,33450,123
+20250324,103300,340030600,33450,33450,33450,33450,16
+20250324,103200,339495400,33450,33450,33450,33450,102
+20250324,103100,336083500,33450,33450,33450,33450,7
+20250324,103000,335849350,33450,33450,33450,33450,34
+20250324,102900,334712050,33450,33300,33550,33300,452
+20250324,102800,319618200,33300,33300,33300,33300,5
+20250324,102700,319451700,33300,33300,33300,33300,36
+20250324,102600,318252900,33300,33400,33400,33300,46
+20250324,102500,316717300,33400,33400,33400,33300,135
+20250324,102400,312208800,33400,33350,33400,33300,135
+20250324,102300,307709300,33350,33350,33350,33350,12
+20250324,102200,307309100,33450,33500,33500,33450,28
+20250324,102100,306372350,33450,33450,33450,33450,1
+20250324,102000,306338900,33450,33450,33450,33450,32
+20250324,101900,305268500,33450,33450,33500,33450,32
+20250324,101800,304198000,33500,33550,33550,33450,8
+20250324,101700,303929950,33550,33350,33550,33350,176
+20250324,101600,298039150,33450,33300,33500,33300,273
+20250324,101500,288916900,33300,33300,33300,33300,5
+20250324,101400,288750400,33300,33300,33300,33300,31
+20250324,101300,287718100,33300,33300,33300,33300,34
+20250324,101200,286585900,33300,33300,33300,33300,40
+20250324,101100,285253900,33300,33300,33300,33300,36
+20250324,101000,284055100,33300,33350,33350,33300,125
+20250324,100900,279886600,33300,33300,33400,33300,34
+20250324,100800,278754100,33350,33350,33350,33350,0
+20250324,100700,278754100,33350,33250,33350,33250,157
+20250324,100600,273521950,33250,33300,33400,33250,542
+20250324,100500,255447350,33300,33350,33350,33300,28
+20250324,100400,254513800,33300,33350,33350,33300,282
+20250324,100300,245110600,33300,33300,33350,33300,46
+20250324,100200,243577800,33250,33300,33500,33250,648
+20250324,100100,221945850,33300,33300,33300,33250,25
+20250324,100000,221113650,33300,33350,33400,33300,168
+20250324,095900,215507550,33400,33400,33450,33350,177
+20250324,095800,209595600,33400,33300,33400,33300,54
+20250324,095700,207795900,33300,33200,33300,33200,178
+20250324,095600,201870800,33100,33050,33200,33050,121
+20250324,095500,197864300,33050,33050,33050,33050,2
+20250324,095400,197798200,33100,33100,33100,33050,84
+20250324,095300,195020850,33100,33000,33100,33000,91
+20250324,095200,192011300,33000,33050,33100,33000,172
+20250324,095100,186323350,33000,33000,33000,32850,495
+20250324,095000,170002750,32900,32750,32900,32750,105
+20250324,094900,166553650,32950,32700,32950,32650,1089
+20250324,094800,130785400,32750,32650,32750,32650,4
+20250324,094700,130654500,32700,32700,32700,32700,13
+20250324,094600,130229400,32700,32700,32700,32700,15
+20250324,094500,129738900,32700,32650,32700,32650,74
+20250324,094400,127319300,32650,32750,32800,32500,1008
+20250324,094300,94347050,32800,32800,32800,32800,1
+20250324,094200,94314250,32750,32750,32750,32750,0
+20250324,094100,94314250,32750,32750,32750,32750,11
+20250324,094000,93954000,32800,32800,32800,32800,35
+20250324,093900,92806000,32700,32950,32950,32700,605
+20250324,093800,72986300,32800,32800,32800,32800,30
+20250324,093700,72002300,32800,32800,32800,32800,17
+20250324,093600,71444700,32800,32800,32800,32750,77
+20250324,093500,68919150,32850,32800,32900,32800,91
+20250324,093400,65934150,32950,32950,32950,32950,0
+20250324,093300,65934150,32950,32950,32950,32850,90
+20250324,093200,62975350,32950,32850,32950,32850,147
+20250324,093100,58133900,32850,32800,32850,32800,115
+20250324,093000,54357250,32750,32750,32750,32750,25
+20250324,092900,53538500,32650,32650,32650,32650,0
+20250324,092800,53538500,32650,32700,32800,32500,548
+20250324,092700,35612500,32650,32650,32650,32650,0
+20250324,092600,35612500,32650,32650,32650,32650,20
+20250324,092500,34959500,32750,32750,32750,32750,0
+20250324,092400,34959500,32750,32700,32750,32650,126
+20250324,092300,30837450,32750,32750,32750,32750,0
+20250324,092200,30837450,32750,32750,32750,32750,0
+20250324,092100,30837450,32750,32750,32750,32750,11
+20250324,092000,30477200,32800,32800,32800,32800,7
+20250324,091900,30247600,32750,32750,32750,32750,15
+20250324,091800,29756350,32750,32750,32800,32750,78
+20250324,091700,27201700,32800,32800,32800,32800,1
+20250324,091600,27168900,32800,32800,32800,32800,88
+20250324,091500,24282500,32750,32700,32750,32700,24
+20250324,091400,23496550,32750,32750,32750,32750,0
+20250324,091300,23496550,32750,32750,32750,32750,11
+20250324,091200,23136300,32750,32750,32750,32750,0
+20250324,091100,23136300,32750,32750,32750,32750,0
+20250324,091000,23136300,32750,32750,32750,32750,0
+20250324,090900,23136300,32750,32750,32750,32700,13
+20250324,090800,22710700,32700,32700,32700,32700,15
+20250324,090700,22220200,32700,32700,32700,32700,2
+20250324,090600,22154800,32700,32700,32700,32700,23
+20250324,090500,21402700,32700,32550,32700,32550,140
+20250324,090400,16829650,32550,32900,32900,32300,287
+20250324,090300,7462600,32650,32600,32700,32600,82
+20250324,090200,4786900,32300,32300,32300,32300,0
+20250324,090100,4786900,32300,32450,32550,32300,102
+20250324,090000,1477100,32400,32100,32400,32100,46
--- a/036530/min/candle-20250325.csv
+++ b/036530/min/candle-20250325.csv
@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192000,2656637525,34950,34950,34950,34950,1068
+20250325,191900,2656637525,34950,34950,34950,34950,0
+20250325,191800,2656637525,34950,34950,34950,34950,0
+20250325,191700,2656637525,34950,34950,34950,34950,0
+20250325,191600,2656637525,34950,34950,34950,34950,0
+20250325,191500,2656637525,34950,34950,34950,34950,0
+20250325,191400,2656637525,34950,34950,34950,34950,0
+20250325,191300,2656637525,34950,34950,34950,34950,0
+20250325,191200,2656637525,34950,34950,34950,34950,0
+20250325,191100,2656637525,34950,34950,34950,34950,0
+20250325,191000,2656637525,34950,34950,34950,34950,0
+20250325,190900,2656637525,34950,34950,34950,34950,0
+20250325,190800,2656637525,34950,34950,34950,34950,0
+20250325,190700,2656637525,34950,34950,34950,34950,0
+20250325,190600,2656637525,34950,34950,34950,34950,0
+20250325,190500,2656637525,34950,34950,34950,34950,0
+20250325,190400,2656637525,34950,34950,34950,34950,0
+20250325,190300,2656637525,34950,34950,34950,34950,0
+20250325,190200,2656637525,34950,34950,34950,34950,0
+20250325,190100,2656637525,34950,34950,34950,34950,0
+20250325,190000,2656637525,34950,34950,34950,34950,0
+20250325,185900,2656637525,34950,34950,34950,34950,0
+20250325,185800,2656637525,34950,34950,34950,34950,0
+20250325,185700,2656637525,34950,34950,34950,34950,0
+20250325,185600,2656637525,34950,34950,34950,34950,0
+20250325,185500,2656637525,34950,34950,34950,34950,0
+20250325,185400,2656637525,34950,34950,34950,34950,0
+20250325,185300,2656637525,34950,34950,34950,34950,0
+20250325,185200,2656637525,34950,34950,34950,34950,0
+20250325,185100,2656637525,34950,34950,34950,34950,0
+20250325,185000,2656637525,34950,34950,34950,34950,1068
+20250325,184900,2656637525,34950,34950,34950,34950,0
+20250325,184800,2656637525,34950,34950,34950,34950,0
+20250325,184700,2656637525,34950,34950,34950,34950,0
+20250325,184600,2656637525,34950,34950,34950,34950,0
+20250325,184500,2656637525,34950,34950,34950,34950,0
+20250325,184400,2656637525,34950,34950,34950,34950,0
+20250325,184300,2656637525,34950,34950,34950,34950,0
+20250325,184200,2656637525,34950,34950,34950,34950,0
+20250325,184100,2656637525,34950,34950,34950,34950,0
+20250325,184000,2656637525,34950,34950,34950,34950,0
+20250325,183900,2656637525,34950,34950,34950,34950,0
+20250325,183800,2656637525,34950,34950,34950,34950,0
+20250325,183700,2656637525,34950,34950,34950,34950,0
+20250325,183600,2656637525,34950,34950,34950,34950,0
+20250325,183500,2656637525,34950,34950,34950,34950,0
+20250325,183400,2656637525,34950,34950,34950,34950,0
+20250325,183300,2656637525,34950,34950,34950,34950,0
+20250325,183200,2656637525,34950,34950,34950,34950,0
+20250325,183100,2656637525,34950,34950,34950,34950,0
+20250325,183000,2656637525,34950,34950,34950,34950,0
+20250325,182900,2656637525,34950,34950,34950,34950,0
+20250325,182800,2656637525,34950,34950,34950,34950,0
+20250325,182700,2656637525,34950,34950,34950,34950,0
+20250325,182600,2656637525,34950,34950,34950,34950,0
+20250325,182500,2656637525,34950,34950,34950,34950,0
+20250325,182400,2656637525,34950,34950,34950,34950,0
+20250325,182300,2656637525,34950,34950,34950,34950,0
+20250325,182200,2656637525,34950,34950,34950,34950,0
+20250325,182100,2656637525,34950,34950,34950,34950,0
+20250325,182000,2656637525,34950,34950,34950,34950,1068
+20250325,181900,2656637525,34950,34950,34950,34950,0
+20250325,181800,2656637525,34950,34950,34950,34950,0
+20250325,181700,2656637525,34950,34950,34950,34950,0
+20250325,181600,2656637525,34950,34950,34950,34950,0
+20250325,181500,2656637525,34950,34950,34950,34950,0
+20250325,181400,2656637525,34950,34950,34950,34950,0
+20250325,181300,2656637525,34950,34950,34950,34950,0
+20250325,181200,2656637525,34950,34950,34950,34950,0
+20250325,181100,2656637525,34950,34950,34950,34950,0
+20250325,181000,2656637525,34950,34950,34950,34950,0
+20250325,180900,2656637525,34950,34950,34950,34950,0
+20250325,180800,2656637525,34950,34950,34950,34950,0
+20250325,180700,2656637525,34950,34950,34950,34950,0
+20250325,180600,2656637525,34950,34950,34950,34950,0
+20250325,180500,2656637525,34950,34950,34950,34950,0
+20250325,180400,2656637525,34950,34950,34950,34950,0
+20250325,180300,2656637525,34950,34950,34950,34950,0
+20250325,180200,2656637525,34950,34950,34950,34950,0
+20250325,180100,2656637525,34950,34950,34950,34950,0
+20250325,180000,2656637525,34950,34950,34950,34950,0
+20250325,175900,2656637525,34950,34950,34950,34950,0
+20250325,175800,2656637525,34950,34950,34950,34950,0
+20250325,175700,2656637525,34950,34950,34950,34950,0
+20250325,175600,2656637525,34950,34950,34950,34950,0
+20250325,175500,2656637525,34950,34950,34950,34950,0
+20250325,175400,2656637525,34950,34950,34950,34950,0
+20250325,175300,2656637525,34950,34950,34950,34950,0
+20250325,175200,2656637525,34950,34950,34950,34950,0
+20250325,175100,2656637525,34950,34950,34950,34950,0
+20250325,175000,2656637525,34950,34950,34950,34950,1068
+20250325,174900,2656637525,34950,34950,34950,34950,0
+20250325,174800,2656637525,34950,34950,34950,34950,0
+20250325,174700,2656637525,34950,34950,34950,34950,0
+20250325,174600,2656637525,34950,34950,34950,34950,0
+20250325,174500,2656637525,34950,34950,34950,34950,0
+20250325,174400,2656637525,34950,34950,34950,34950,0
+20250325,174300,2656637525,34950,34950,34950,34950,0
+20250325,174200,2656637525,34950,34950,34950,34950,0
+20250325,174100,2656637525,34950,34950,34950,34950,0
+20250325,174000,2656637525,34950,34950,34950,34950,0
+20250325,173900,2656637525,34950,34950,34950,34950,0
+20250325,173800,2656637525,34950,34950,34950,34950,0
+20250325,173700,2656637525,34950,34950,34950,34950,0
+20250325,173600,2656637525,34950,34950,34950,34950,0
+20250325,173500,2656637525,34950,34950,34950,34950,0
+20250325,173400,2656637525,34950,34950,34950,34950,0
+20250325,173300,2656637525,34950,34950,34950,34950,0
+20250325,173200,2656637525,34950,34950,34950,34950,0
+20250325,173100,2656637525,34950,34950,34950,34950,0
+20250325,173000,2656637525,34950,34950,34950,34950,0
+20250325,172900,2656637525,34950,34950,34950,34950,0
+20250325,172800,2656637525,34950,34950,34950,34950,0
+20250325,172700,2656637525,34950,34950,34950,34950,0
+20250325,172600,2656637525,34950,34950,34950,34950,0
+20250325,172500,2656637525,34950,34950,34950,34950,0
+20250325,172400,2656637525,34950,34950,34950,34950,0
+20250325,172300,2656637525,34950,34950,34950,34950,0
+20250325,172200,2656637525,34950,34950,34950,34950,0
+20250325,172100,2656637525,34950,34950,34950,34950,0
+20250325,172000,2656637525,34950,34950,34950,34950,1068
+20250325,171900,2656637525,34950,34950,34950,34950,0
+20250325,171800,2656637525,34950,34950,34950,34950,0
+20250325,171700,2656637525,34950,34950,34950,34950,0
+20250325,171600,2656637525,34950,34950,34950,34950,0
+20250325,171500,2656637525,34950,34950,34950,34950,0
+20250325,171400,2656637525,34950,34950,34950,34950,0
+20250325,171300,2656637525,34950,34950,34950,34950,0
+20250325,171200,2656637525,34950,34950,34950,34950,0
+20250325,171100,2656637525,34950,34950,34950,34950,0
+20250325,171000,2656637525,34950,34950,34950,34950,0
+20250325,170900,2656637525,34950,34950,34950,34950,0
+20250325,170800,2656637525,34950,34950,34950,34950,0
+20250325,170700,2656637525,34950,34950,34950,34950,0
+20250325,170600,2656637525,34950,34950,34950,34950,0
+20250325,170500,2656637525,34950,34950,34950,34950,0
+20250325,170400,2656637525,34950,34950,34950,34950,0
+20250325,170300,2656637525,34950,34950,34950,34950,0
+20250325,170200,2656637525,34950,34950,34950,34950,0
+20250325,170100,2656637525,34950,34950,34950,34950,0
+20250325,170000,2656637525,34950,34950,34950,34950,0
+20250325,165900,2656637525,34950,34950,34950,34950,0
+20250325,165800,2656637525,34950,34950,34950,34950,0
+20250325,165700,2656637525,34950,34950,34950,34950,0
+20250325,165600,2656637525,34950,34950,34950,34950,0
+20250325,165500,2656637525,34950,34950,34950,34950,0
+20250325,165400,2656637525,34950,34950,34950,34950,0
+20250325,165300,2656637525,34950,34950,34950,34950,0
+20250325,165200,2656637525,34950,34950,34950,34950,0
+20250325,165100,2656637525,34950,34950,34950,34950,0
+20250325,165000,2656637525,34950,34950,34950,34950,1068
+20250325,164900,2656637525,34950,34950,34950,34950,0
+20250325,164800,2656637525,34950,34950,34950,34950,0
+20250325,164700,2656637525,34950,34950,34950,34950,0
+20250325,164600,2656637525,34950,34950,34950,34950,0
+20250325,164500,2656637525,34950,34950,34950,34950,0
+20250325,164400,2656637525,34950,34950,34950,34950,0
+20250325,164300,2656637525,34950,34950,34950,34950,0
+20250325,164200,2656637525,34950,34950,34950,34950,0
+20250325,164100,2656637525,34950,34950,34950,34950,0
+20250325,164000,2656637525,34950,34950,34950,34950,0
+20250325,163900,2656637525,34950,34950,34950,34950,0
+20250325,163800,2656637525,34950,34950,34950,34950,0
+20250325,163700,2656637525,34950,34950,34950,34950,0
+20250325,163600,2656637525,34950,34950,34950,34950,0
+20250325,163500,2656637525,34950,34950,34950,34950,0
+20250325,163400,2656637525,34950,34950,34950,34950,0
+20250325,163300,2656637525,34950,34950,34950,34950,0
+20250325,163200,2656637525,34950,34950,34950,34950,0
+20250325,163100,2656637525,34950,34950,34950,34950,0
+20250325,163000,2656637525,34950,34950,34950,34950,0
+20250325,162900,2656637525,34950,34950,34950,34950,0
+20250325,162800,2656637525,34950,34950,34950,34950,0
+20250325,162700,2656637525,34950,34950,34950,34950,0
+20250325,162600,2656637525,34950,34950,34950,34950,0
+20250325,162500,2656637525,34950,34950,34950,34950,0
+20250325,162400,2656637525,34950,34950,34950,34950,0
+20250325,162300,2656637525,34950,34950,34950,34950,0
+20250325,162200,2656637525,34950,34950,34950,34950,0
+20250325,162100,2656637525,34950,34950,34950,34950,0
+20250325,162000,2656637525,34950,34950,34950,34950,1068
+20250325,161900,2656637525,34950,34950,34950,34950,0
+20250325,161800,2656637525,34950,34950,34950,34950,0
+20250325,161700,2656637525,34950,34950,34950,34950,0
+20250325,161600,2656637525,34950,34950,34950,34950,0
+20250325,161500,2656637525,34950,34950,34950,34950,0
+20250325,161400,2656637525,34950,34950,34950,34950,0
+20250325,161300,2656637525,34950,34950,34950,34950,0
+20250325,161200,2656637525,34950,34950,34950,34950,0
+20250325,161100,2656637525,34950,34950,34950,34950,0
+20250325,161000,2656637525,34950,34950,34950,34950,0
+20250325,160900,2656637525,34950,34950,34950,34950,0
+20250325,160800,2656637525,34950,34950,34950,34950,0
+20250325,160700,2656637525,34950,34950,34950,34950,0
+20250325,160600,2656637525,34950,34950,34950,34950,0
+20250325,160500,2656637525,34950,34950,34950,34950,0
+20250325,160400,2656637525,34950,34950,34950,34950,0
+20250325,160300,2656637525,34950,34950,34950,34950,0
+20250325,160200,2656637525,34950,34950,34950,34950,0
+20250325,160100,2656637525,34950,34950,34950,34950,0
+20250325,160000,2656637525,34950,34950,34950,34950,0
+20250325,155900,2656637525,34950,34950,34950,34950,0
+20250325,155800,2656637525,34950,34950,34950,34950,0
+20250325,155700,2656637525,34950,34950,34950,34950,0
+20250325,155600,2656637525,34950,34950,34950,34950,0
+20250325,155500,2656637525,34950,34950,34950,34950,0
+20250325,155400,2656637525,34950,34950,34950,34950,0
+20250325,155300,2656637525,34950,34950,34950,34950,0
+20250325,155200,2656637525,34950,34950,34950,34950,0
+20250325,155100,2656637525,34950,34950,34950,34950,0
+20250325,155000,2656637525,34950,34950,34950,34950,1068
+20250325,154900,2656637525,34950,34950,34950,34950,0
+20250325,154800,2656637525,34950,34950,34950,34950,0
+20250325,154700,2656637525,34950,34950,34950,34950,0
+20250325,154600,2656637525,34950,34950,34950,34950,0
+20250325,154500,2656637525,34950,34950,34950,34950,0
+20250325,154400,2656637525,34950,34950,34950,34950,0
+20250325,154300,2656637525,34950,34950,34950,34950,0
+20250325,154200,2656637525,34950,34950,34950,34950,0
+20250325,154100,2656637525,34950,34950,34950,34950,0
+20250325,154000,2656637525,34950,34950,34950,34950,0
+20250325,153900,2656637525,34950,34950,34950,34950,0
+20250325,153800,2656637525,34950,34950,34950,34950,0
+20250325,153700,2656637525,34950,34950,34950,34950,0
+20250325,153600,2656637525,34950,34950,34950,34950,0
+20250325,153500,2656637525,34950,34950,34950,34950,0
+20250325,153400,2656637525,34950,34950,34950,34950,0
+20250325,153300,2656637525,34950,34950,34950,34950,0
+20250325,153200,2656637525,34950,34950,34950,34950,0
+20250325,153100,2656637525,34950,34950,34950,34950,0
+20250325,153000,2656637525,34950,34950,34950,34950,1068
+20250325,152900,2619310925,34750,34750,34750,34750,0
+20250325,152800,2619310925,34750,34750,34750,34750,0
+20250325,152700,2619310925,34750,34750,34750,34750,0
+20250325,152600,2619310925,34750,34750,34750,34750,0
+20250325,152500,2619310925,34750,34750,34750,34750,0
+20250325,152400,2619310925,34750,34750,34750,34750,0
+20250325,152300,2619310925,34750,34750,34750,34750,0
+20250325,152200,2619310925,34750,34750,34750,34750,0
+20250325,152100,2619310925,34750,34750,34750,34750,0
+20250325,152000,2619310925,34750,34750,34750,34750,0
+20250325,151900,2619310925,34750,34600,34750,34550,510
+20250325,151800,2601661525,34550,34550,34550,34550,0
+20250325,151700,2601661525,34550,34550,34600,34550,168
+20250325,151600,2595849925,34550,34550,34550,34550,18
+20250325,151500,2595228025,34550,34550,34650,34550,84
+20250325,151400,2592320125,34550,34600,34600,34550,579
+20250325,151300,2572308575,34600,34600,34600,34600,27
+20250325,151200,2571374375,34600,34650,34650,34600,81
+20250325,151100,2568568425,34600,34750,34750,34550,831
+20250325,151000,2539801875,34650,34700,34700,34650,623
+20250325,150900,2518214425,34650,34650,34700,34650,39
+20250325,150800,2516862775,34700,34650,34700,34650,34
+20250325,150700,2515684275,34650,34650,34650,34650,14
+20250325,150600,2515199175,34650,34700,34700,34650,21
+20250325,150500,2514471475,34650,34650,34650,34650,20
+20250325,150400,2513778475,34650,34600,34650,34600,563
+20250325,150300,2494271775,34600,34550,34600,34550,29
+20250325,150200,2493269025,34650,34550,34650,34550,24
+20250325,150100,2492439325,34550,34550,34550,34550,20
+20250325,150000,2491748325,34550,34550,34550,34550,26
+20250325,145900,2490850025,34550,34550,34650,34550,41
+20250325,145800,2489432275,34550,34600,34600,34550,19
+20250325,145700,2488775625,34600,34600,34600,34600,32
+20250325,145600,2487668425,34600,34600,34650,34600,36
+20250325,145500,2486422425,34600,34600,34600,34600,25
+20250325,145400,2485557425,34600,34600,34600,34600,68
+20250325,145300,2483204625,34600,34600,34600,34600,13
+20250325,145200,2482754825,34600,34600,34600,34600,26
+20250325,145100,2481855225,34600,34600,34600,34600,65
+20250325,145000,2479606225,34600,34525,34600,34450,145
+20250325,144900,2474597450,34550,34450,34550,34450,75
+20250325,144800,2472008800,34500,34450,34500,34450,80
+20250325,144700,2469249800,34450,34400,34500,34400,30
+20250325,144600,2468216450,34400,34400,34400,34400,20
+20250325,144500,2467528450,34400,34400,34400,34400,21
+20250325,144400,2466806050,34400,34400,34400,34400,13
+20250325,144300,2466358850,34400,34400,34500,34400,45
+20250325,144200,2464808950,34400,34350,34400,34350,22
+20250325,144100,2464052500,34350,34400,34400,34350,300
+20250325,144000,2453732800,34400,34500,34500,34350,112
+20250325,143900,2449878700,34400,34400,34400,34400,23
+20250325,143800,2449087500,34400,34400,34400,34400,25
+20250325,143700,2448227500,34400,34400,34400,34400,31
+20250325,143600,2447161100,34400,34400,34500,34400,31
+20250325,143500,2446093700,34400,34400,34450,34400,34
+20250325,143400,2444923700,34400,34400,34400,34400,67
+20250325,143300,2442618900,34400,34400,34450,34400,25
+20250325,143200,2441758750,34400,34400,34500,34400,37
+20250325,143100,2440484850,34400,34400,34400,34400,20
+20250325,143000,2439796850,34400,34500,34500,34400,19
+20250325,142900,2439142750,34400,34400,34400,34400,20
+20250325,142800,2438454750,34400,34400,34500,34400,30
+20250325,142700,2437421750,34400,34400,34400,34400,25
+20250325,142600,2436561750,34400,34400,34450,34400,64
+20250325,142500,2434357950,34400,34400,34400,34400,13
+20250325,142400,2433910750,34400,34350,34450,34350,38
+20250325,142300,2432603900,34350,34350,34350,34350,26
+20250325,142200,2431710800,34350,34350,34350,34350,31
+20250325,142100,2430645950,34400,34400,34450,34400,31
+20250325,142000,2429579000,34400,34400,34400,34400,22
+20250325,141900,2428822200,34400,34400,34400,34400,23
+20250325,141800,2428031000,34400,34400,34400,34400,26
+20250325,141700,2427136600,34400,34400,34450,34400,44
+20250325,141600,2425622500,34400,34400,34400,34400,28
+20250325,141500,2424659300,34400,34400,34400,34400,14
+20250325,141400,2424177700,34400,34400,34400,34400,41
+20250325,141300,2422767300,34400,34400,34500,34400,31
+20250325,141200,2421699500,34400,34400,34450,34400,21
+20250325,141100,2420977050,34450,34400,34500,34400,83
+20250325,141000,2418114800,34400,34350,34500,34350,28
+20250325,140900,2417151450,34300,34350,34500,34300,1327
+20250325,140800,2371581800,34400,34450,34500,34400,853
+20250325,140700,2342221300,34450,34450,34450,34450,40
+20250325,140600,2340843300,34500,34400,34500,34400,98
+20250325,140500,2337464750,34400,34450,34500,34400,135
+20250325,140400,2332813800,34450,34450,34450,34450,26
+20250325,140300,2331918100,34450,34450,34500,34450,34
+20250325,140200,2330746350,34450,34500,34550,34450,987
+20250325,140100,2296718550,34500,34500,34500,34500,13
+20250325,140000,2296270050,34500,34550,34550,34500,207
+20250325,135900,2289118550,34550,34600,34600,34550,26
+20250325,135800,2288220000,34550,34500,34650,34500,85
+20250325,135700,2285283500,34500,34550,34550,34500,84
+20250325,135600,2282382200,34550,34600,34650,34550,131
+20250325,135500,2277855450,34550,34600,34600,34550,320
+20250325,135400,2266785000,34600,34600,34600,34600,20
+20250325,135300,2266093000,34650,34600,34650,34600,98
+20250325,135200,2262698350,34600,34650,34650,34600,17
+20250325,135100,2262109950,34650,34600,34650,34600,59
+20250325,135000,2260066250,34600,34600,34650,34600,30
+20250325,134900,2259027800,34600,34600,34650,34600,45
+20250325,134800,2257469550,34600,34550,34600,34550,69
+20250325,134700,2255082500,34550,34550,34600,34550,39
+20250325,134600,2253734100,34550,34550,34600,34550,55
+20250325,134500,2251832350,34550,34550,34550,34550,21
+20250325,134400,2251106800,34550,34550,34600,34550,34
+20250325,134300,2249931750,34550,34550,34600,34550,22
+20250325,134200,2249171600,34550,34550,34550,34550,26
+20250325,134100,2248273300,34550,34550,34550,34550,27
+20250325,134000,2247340450,34550,34550,34600,34550,125
+20250325,133900,2243021650,34550,34550,34550,34550,46
+20250325,133800,2241432350,34550,34550,34600,34550,20
+20250325,133700,2240741200,34550,34550,34550,34550,25
+20250325,133600,2239877450,34550,34550,34550,34550,26
+20250325,133500,2238979150,34550,34650,34650,34550,22
+20250325,133400,2238218950,34650,34500,34650,34500,39
+20250325,133300,2236871200,34650,34500,34650,34500,97
+20250325,133200,2233516600,34500,34500,34650,34500,35
+20250325,133100,2232307000,34500,34650,34650,34500,555
+20250325,133000,2213129900,34650,34650,34650,34650,69
+20250325,132900,2210739050,34600,34650,34650,34600,48
+20250325,132800,2209076200,34650,34600,34650,34600,120
+20250325,132700,2204918700,34650,34650,34650,34650,20
+20250325,132600,2204225700,34600,34600,34600,34600,66
+20250325,132500,2201942100,34650,34650,34650,34650,8
+20250325,132400,2201664900,34650,34650,34650,34650,203
+20250325,132300,2194630950,34700,34650,34700,34650,361
+20250325,132200,2182109600,34650,34650,34650,34650,0
+20250325,132100,2182109600,34650,34650,34650,34650,0
+20250325,132000,2182109600,34650,34650,34650,34650,3
+20250325,131900,2182005650,34650,34650,34650,34650,0
+20250325,131800,2182005650,34650,34650,34650,34650,0
+20250325,131700,2182005650,34650,34650,34650,34650,70
+20250325,131600,2179580150,34550,34550,34550,34550,0
+20250325,131500,2179580150,34550,34550,34550,34550,0
+20250325,131400,2179580150,34550,34600,34600,34550,160
+20250325,131300,2174051250,34600,34600,34600,34600,15
+20250325,131200,2173532250,34550,34650,34650,34550,702
+20250325,131100,2149273200,34800,34700,34800,34650,414
+20250325,131000,2134905450,34700,34700,34725,34700,15
+20250325,130900,2134384925,34700,34700,34700,34700,51
+20250325,130800,2132615225,34750,34750,34750,34750,2
+20250325,130700,2132545725,34800,34800,34800,34800,0
+20250325,130600,2132545725,34800,34700,34800,34700,5
+20250325,130500,2132371925,34750,34700,34750,34700,61
+20250325,130400,2130252475,34700,34700,34700,34700,50
+20250325,130300,2128517475,34700,34700,34700,34700,8
+20250325,130200,2128239875,34700,34750,34750,34700,18
+20250325,130100,2127614525,34800,34800,34800,34800,3
+20250325,130000,2127510125,34800,34650,34800,34650,54
+20250325,125900,2125631225,34750,34850,34850,34750,334
+20250325,125800,2114015825,34850,34850,34850,34800,87
+20250325,125700,2110988075,34850,34850,34850,34800,100
+20250325,125600,2107505375,34850,34850,34850,34800,5
+20250325,125500,2107331225,34850,34900,34900,34800,105
+20250325,125400,2103671825,34950,34900,34950,34900,64
+20250325,125300,2101438175,34800,34800,34800,34800,4
+20250325,125200,2101298975,34800,34900,34950,34800,660
+20250325,125100,2078300925,34800,34900,34900,34800,5
+20250325,125000,2078126625,34900,34900,34900,34800,67
+20250325,124900,2075791375,34750,34800,34900,34750,122
+20250325,124800,2071544225,34800,34800,34800,34800,2
+20250325,124700,2071474625,34800,34900,34900,34800,204
+20250325,124600,2064358425,35000,35000,35000,35000,19
+20250325,124500,2063693425,35050,34900,35050,34750,2600
+20250325,124400,1972716625,34750,34750,34750,34750,2
+20250325,124300,1972647125,34750,34750,34900,34750,117
+20250325,124200,1968574925,34800,34800,34800,34700,6
+20250325,124100,1968366225,34750,34750,34750,34750,50
+20250325,124000,1966628725,34700,34700,34700,34700,59
+20250325,123900,1964581425,34700,34650,34700,34650,20
+20250325,123800,1963887675,34650,34700,34700,34650,71
+20250325,123700,1961424075,34700,34700,34700,34650,19
+20250325,123600,1960765225,34700,34700,34700,34700,0
+20250325,123500,1960765225,34700,34700,34700,34700,54
+20250325,123400,1958891425,34700,34700,34700,34700,7
+20250325,123300,1958648525,34700,34700,34700,34700,46
+20250325,123200,1957052325,34750,34700,34750,34700,10
+20250325,123100,1956704875,34800,34800,34800,34800,0
+20250325,123000,1956704875,34800,34750,34800,34700,30
+20250325,122900,1955662375,34750,34750,34750,34650,7
+20250325,122800,1955419325,34750,34750,34750,34700,81
+20250325,122700,1952606925,34750,34750,34750,34650,7
+20250325,122600,1952363875,34750,34800,34800,34700,15
+20250325,122500,1951843075,34800,34800,34800,34800,6
+20250325,122400,1951634275,34800,34700,34850,34650,253
+20250325,122300,1942828275,34700,34750,34750,34700,4
+20250325,122200,1942689325,34750,34700,34750,34650,32
+20250325,122100,1941578975,34700,34600,34700,34600,241
+20250325,122000,1933218525,34600,34600,34600,34600,0
+20250325,121900,1933218525,34600,34600,34600,34600,10
+20250325,121800,1932872525,34600,34600,34600,34600,0
+20250325,121700,1932872525,34600,34600,34650,34600,90
+20250325,121600,1929754375,34600,34600,34600,34600,1
+20250325,121500,1929719775,34750,34650,34750,34550,716
+20250325,121400,1904946175,34550,34750,34750,34500,679
+20250325,121300,1881455575,34700,34650,34750,34650,149
+20250325,121200,1876285775,34600,34600,34600,34600,55
+20250325,121100,1874382775,34450,34600,34650,34450,948
+20250325,121000,1841653325,34650,34600,34650,34600,185
+20250325,120900,1835251575,34650,34650,34650,34650,61
+20250325,120800,1833137925,34650,34650,34750,34650,151
+20250325,120700,1827903425,34650,34700,34700,34650,8
+20250325,120600,1827626025,34700,34650,34700,34600,125
+20250325,120500,1823293975,34650,34650,34650,34650,7
+20250325,120400,1823051425,34700,34700,34700,34700,45
+20250325,120300,1821489925,34750,34675,34750,34675,66
+20250325,120200,1819199250,34675,34700,34700,34675,7
+20250325,120100,1818956375,34700,34700,34750,34700,10
+20250325,120000,1818609325,34650,34650,34650,34650,198
+20250325,115900,1811748625,34700,34700,34700,34700,46
+20250325,115800,1810152425,34650,34600,34700,34600,210
+20250325,115700,1802869025,34600,34600,34600,34600,19
+20250325,115600,1802211625,34600,34600,34600,34600,12
+20250325,115500,1801796425,34700,34750,34750,34700,213
+20250325,115400,1794399125,34750,34800,34800,34750,118
+20250325,115300,1790295025,34800,34800,34800,34800,3
+20250325,115200,1790190625,34850,34850,34850,34800,158
+20250325,115100,1784686975,34850,34850,34850,34850,9
+20250325,115000,1784373325,34850,34850,34850,34800,81
+20250325,114900,1781550575,34900,34900,34900,34900,0
+20250325,114800,1781550575,34900,34900,34900,34850,6
+20250325,114700,1781341225,34900,34900,34950,34800,62
+20250325,114600,1779177575,34800,34950,34950,34800,11
+20250325,114500,1778793275,34950,34900,35000,34800,738
+20250325,114400,1752987125,34900,34850,34900,34800,79
+20250325,114300,1750231675,34850,34850,34850,34850,17
+20250325,114200,1749639225,34800,34800,34800,34800,71
+20250325,114100,1747168425,34800,34800,34800,34800,6
+20250325,114000,1746959625,34800,34850,34850,34800,30
+20250325,113900,1745914225,34850,34800,34850,34800,65
+20250325,113800,1743649075,34800,34800,34800,34800,5
+20250325,113700,1743475075,34800,34800,34800,34800,7
+20250325,113600,1743231475,34800,34800,34800,34800,56
+20250325,113500,1741282675,34800,34850,34850,34800,48
+20250325,113400,1739609975,34800,34800,34800,34800,2
+20250325,113300,1739540375,34850,34800,34850,34800,4
+20250325,113200,1739401125,34800,34750,34850,34750,15
+20250325,113100,1738879175,34900,34800,34950,34800,220
+20250325,113000,1731222325,34850,34900,34900,34850,174
+20250325,112900,1725155425,34900,35000,35000,34900,125
+20250325,112800,1720785925,35000,35050,35050,35000,49
+20250325,112700,1719069525,35100,35100,35100,35100,1
+20250325,112600,1719034425,35100,35100,35100,35100,48
+20250325,112500,1717349625,35100,35300,35300,35100,30
+20250325,112400,1716295525,35150,35100,35400,35100,402
+20250325,112300,1702126825,35050,34950,35050,34950,135
+20250325,112200,1697396275,35100,34900,35100,34900,8
+20250325,112100,1697116575,34900,35050,35050,34900,622
+20250325,112000,1675344475,35000,35300,35300,35000,672
+20250325,111900,1651661825,35400,35400,35400,35350,18
+20250325,111800,1651024775,35450,35400,35450,35250,304
+20250325,111700,1640264675,35450,35450,35450,35450,57
+20250325,111600,1638244025,35450,35650,35650,35450,1071
+20250325,111500,1600215375,35650,35850,35850,35650,478
+20250325,111400,1583113025,35800,35600,35800,35600,2212
+20250325,111300,1504132325,35550,35450,35650,35350,1219
+20250325,111200,1460845025,35450,35500,35550,35400,1027
+20250325,111100,1424386525,35500,35550,35550,35450,552
+20250325,111000,1404773275,35550,35350,35550,35250,1662
+20250325,110900,1345883675,35400,35400,35400,35250,497
+20250325,110800,1328329925,35350,35300,35350,35250,881
+20250325,110700,1297207725,35250,35150,35300,35150,795
+20250325,110600,1269211625,35150,35050,35150,35000,739
+20250325,110500,1243272925,35050,34950,35050,34950,340
+20250325,110400,1231382525,35000,34950,35150,34950,271
+20250325,110300,1221883775,35000,34850,35050,34850,1162
+20250325,110200,1181257075,34800,34750,34800,34700,317
+20250325,110100,1170248975,34850,34850,34850,34750,45
+20250325,110000,1168680825,34850,34800,34850,34700,14
+20250325,105900,1168193775,34750,34750,34750,34750,21
+20250325,105800,1167464025,34700,34600,34700,34600,33
+20250325,105700,1166319525,34600,34650,34700,34600,26
+20250325,105600,1165419225,34700,34650,34700,34500,314
+20250325,105500,1154569225,34700,34700,34700,34700,6
+20250325,105400,1154361025,34800,34700,34800,34700,23
+20250325,105300,1153561425,34700,34750,34750,34700,156
+20250325,105200,1148144125,34750,34800,34800,34750,36
+20250325,105100,1146892175,34800,34800,34800,34800,66
+20250325,105000,1144595375,34800,34900,34900,34800,18
+20250325,104900,1143968275,34950,34900,34950,34900,13
+20250325,104800,1143514525,34900,35000,35000,34900,6
+20250325,104700,1143304625,34900,35000,35000,34900,17
+20250325,104600,1142710075,35000,34900,35050,34900,579
+20250325,104500,1122446325,34950,34950,34950,34950,0
+20250325,104400,1122446325,34950,34850,34950,34850,11
+20250325,104300,1122062075,34800,34800,34800,34800,0
+20250325,104200,1122062075,34800,34850,34900,34800,283
+20250325,104100,1112197875,34850,34850,34850,34850,3
+20250325,104000,1112093325,34850,34850,34850,34850,6
+20250325,103900,1111884225,34800,34800,34800,34800,33
+20250325,103800,1110735825,34900,34850,34900,34800,240
+20250325,103700,1102371225,34900,34900,34900,34900,12
+20250325,103600,1101952425,34850,34950,34950,34850,20
+20250325,103500,1101254425,34850,35000,35000,34850,691
+20250325,103400,1077123325,34950,35050,35050,34950,88
+20250325,103300,1074041975,35000,35050,35050,35000,74
+20250325,103200,1071449125,35050,35050,35050,35050,116
+20250325,103100,1067383325,35000,35050,35050,35000,15
+20250325,103000,1066858275,35050,35050,35050,35050,84
+20250325,102900,1063914075,35050,35050,35050,35050,0
+20250325,102800,1063914075,35050,35100,35200,35050,100
+20250325,102700,1060406625,35100,35000,35100,35000,126
+20250325,102600,1055992875,35000,35000,35000,35000,22
+20250325,102500,1055222875,35000,35100,35100,35000,17
+20250325,102400,1054627575,35100,35000,35100,34950,249
+20250325,102300,1045909275,35000,35200,35200,35000,402
+20250325,102200,1031804975,35250,35100,35250,35000,844
+20250325,102100,1002097525,35100,35100,35100,35100,44
+20250325,102000,1000553125,35100,34950,35100,34900,522
+20250325,101900,982274725,34950,35050,35050,34950,310
+20250325,101800,971425025,35000,35150,35150,35000,420
+20250325,101700,956687125,35150,35250,35300,35150,1729
+20250325,101600,895763975,35250,35350,35350,35250,1022
+20250325,101500,859714475,35350,35400,35400,35300,59
+20250325,101400,857630825,35400,35550,35550,35350,155
+20250325,101300,852143375,35550,35550,35550,35550,17
+20250325,101200,851539025,35550,35550,35550,35400,48
+20250325,101100,849832925,35550,35300,35550,35300,628
+20250325,101000,827569825,35300,35450,35500,35300,529
+20250325,100900,808810575,35350,35400,35400,35350,273
+20250325,100800,799159275,35400,35400,35400,35350,18
+20250325,100700,798522325,35400,35500,35500,35350,210
+20250325,100600,791084025,35400,35400,35400,35400,65
+20250325,100500,788783025,35400,35550,35550,35400,68
+20250325,100400,786375075,35600,35350,35600,35350,70
+20250325,100300,783890125,35350,35300,35550,35300,809
+20250325,100200,755192825,35300,35350,35450,35300,295
+20250325,100100,744763275,35400,35550,35550,35250,992
+20250325,100000,709657225,35600,35650,35650,35550,323
+20250325,095900,698147175,35650,35600,35750,35500,741
+20250325,095800,671702275,35600,35450,35600,35400,1129
+20250325,095700,631695475,35450,35500,35500,35350,99
+20250325,095600,628181375,35350,35300,35600,35250,1318
+20250325,095500,581450375,35200,34700,35500,34650,2884
+20250325,095400,480627625,34700,34600,34700,34600,268
+20250325,095300,471343225,34600,34600,34700,34550,28
+20250325,095200,470373925,34600,34600,34600,34500,59
+20250325,095100,468334025,34600,34500,34600,34500,82
+20250325,095000,465497125,34500,34500,34600,34500,27
+20250325,094900,464563925,34650,34750,34750,34650,137
+20250325,094800,459816575,34750,34700,34750,34650,211
+20250325,094700,452488575,34700,34650,34750,34650,291
+20250325,094600,442387000,34650,34400,34650,34200,856
+20250325,094500,412833100,34350,34100,34600,34100,2857
+20250325,094400,314658350,34050,33950,34200,33750,3050
+20250325,094300,210791600,33950,33950,33950,33850,11
+20250325,094200,210418250,33950,33950,33950,33850,318
+20250325,094100,199640400,33850,33950,33950,33850,169
+20250325,094000,193909750,33850,33950,34000,33850,700
+20250325,093900,170160450,33950,33850,33950,33800,560
+20250325,093800,151171200,33800,33800,33900,33800,428
+20250325,093700,136672000,33800,33800,33850,33700,104
+20250325,093600,133154750,33750,33700,33750,33600,389
+20250325,093500,120060050,33650,33750,33850,33650,616
+20250325,093400,99274800,33850,33750,33850,33750,16
+20250325,093300,98733400,33800,33900,33900,33750,173
+20250325,093200,92875150,33850,33850,33900,33850,272
+20250325,093100,83662850,33850,33800,33950,33700,182
+20250325,093000,77501500,33700,33650,33800,33650,31
+20250325,092900,76455250,33650,33700,33950,33650,379
+20250325,092800,63624950,33700,33700,33700,33700,1
+20250325,092700,63591250,33600,33750,33750,33600,6
+20250325,092600,63389000,33600,33600,33750,33600,22
+20250325,092500,62648300,33800,33650,33800,33650,57
+20250325,092400,60726900,33700,33700,33850,33600,443
+20250325,092300,45767750,33750,33600,33750,33600,138
+20250325,092200,41113400,33650,33600,33650,33550,109
+20250325,092100,37451050,33600,33600,33600,33600,2
+20250325,092000,37383850,33650,33600,33650,33600,63
+20250325,091900,35265100,33450,33600,33600,33450,52
+20250325,091800,33518200,33500,33500,33500,33500,32
+20250325,091700,32446200,33600,33600,33600,33600,23
+20250325,091600,31673400,33500,33500,33500,33500,1
+20250325,091500,31639900,33600,33600,33600,33600,12
+20250325,091400,31236700,33600,33600,33600,33600,1
+20250325,091300,31203100,33600,33600,33600,33600,2
+20250325,091200,31135900,33600,33600,33600,33600,5
+20250325,091100,30967900,33650,33550,33650,33550,210
+20250325,091000,23905850,33500,33550,33550,33400,329
+20250325,090900,12901050,33450,33450,33450,33450,11
+20250325,090800,12533100,33450,33650,33650,33450,8
+20250325,090700,12265100,33650,33450,33650,33450,24
+20250325,090600,11460100,33450,33500,33500,33450,129
+20250325,090500,7139700,33550,33550,33550,33550,1
+20250325,090400,7106150,33550,33550,33600,33550,104
+20250325,090300,3616800,33550,33450,33550,33450,12
+20250325,090200,3214400,33450,33450,33450,33450,2
+20250325,090100,3147500,33450,33450,33450,33450,1
+20250325,090000,3114050,33400,33550,33550,33400,93
--- a/036530/min/candle-20250326.csv
+++ b/036530/min/candle-20250326.csv
@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192000,2031296725,33600,33600,33600,33600,732
+20250326,191900,2031296725,33600,33600,33600,33600,0
+20250326,191800,2031296725,33600,33600,33600,33600,0
+20250326,191700,2031296725,33600,33600,33600,33600,0
+20250326,191600,2031296725,33600,33600,33600,33600,0
+20250326,191500,2031296725,33600,33600,33600,33600,0
+20250326,191400,2031296725,33600,33600,33600,33600,0
+20250326,191300,2031296725,33600,33600,33600,33600,0
+20250326,191200,2031296725,33600,33600,33600,33600,0
+20250326,191100,2031296725,33600,33600,33600,33600,0
+20250326,191000,2031296725,33600,33600,33600,33600,0
+20250326,190900,2031296725,33600,33600,33600,33600,0
+20250326,190800,2031296725,33600,33600,33600,33600,0
+20250326,190700,2031296725,33600,33600,33600,33600,0
+20250326,190600,2031296725,33600,33600,33600,33600,0
+20250326,190500,2031296725,33600,33600,33600,33600,0
+20250326,190400,2031296725,33600,33600,33600,33600,0
+20250326,190300,2031296725,33600,33600,33600,33600,0
+20250326,190200,2031296725,33600,33600,33600,33600,0
+20250326,190100,2031296725,33600,33600,33600,33600,0
+20250326,190000,2031296725,33600,33600,33600,33600,0
+20250326,185900,2031296725,33600,33600,33600,33600,0
+20250326,185800,2031296725,33600,33600,33600,33600,0
+20250326,185700,2031296725,33600,33600,33600,33600,0
+20250326,185600,2031296725,33600,33600,33600,33600,0
+20250326,185500,2031296725,33600,33600,33600,33600,0
+20250326,185400,2031296725,33600,33600,33600,33600,0
+20250326,185300,2031296725,33600,33600,33600,33600,0
+20250326,185200,2031296725,33600,33600,33600,33600,0
+20250326,185100,2031296725,33600,33600,33600,33600,0
+20250326,185000,2031296725,33600,33600,33600,33600,732
+20250326,184900,2031296725,33600,33600,33600,33600,0
+20250326,184800,2031296725,33600,33600,33600,33600,0
+20250326,184700,2031296725,33600,33600,33600,33600,0
+20250326,184600,2031296725,33600,33600,33600,33600,0
+20250326,184500,2031296725,33600,33600,33600,33600,0
+20250326,184400,2031296725,33600,33600,33600,33600,0
+20250326,184300,2031296725,33600,33600,33600,33600,0
+20250326,184200,2031296725,33600,33600,33600,33600,0
+20250326,184100,2031296725,33600,33600,33600,33600,0
+20250326,184000,2031296725,33600,33600,33600,33600,0
+20250326,183900,2031296725,33600,33600,33600,33600,0
+20250326,183800,2031296725,33600,33600,33600,33600,0
+20250326,183700,2031296725,33600,33600,33600,33600,0
+20250326,183600,2031296725,33600,33600,33600,33600,0
+20250326,183500,2031296725,33600,33600,33600,33600,0
+20250326,183400,2031296725,33600,33600,33600,33600,0
+20250326,183300,2031296725,33600,33600,33600,33600,0
+20250326,183200,2031296725,33600,33600,33600,33600,0
+20250326,183100,2031296725,33600,33600,33600,33600,0
+20250326,183000,2031296725,33600,33600,33600,33600,0
+20250326,182900,2031296725,33600,33600,33600,33600,0
+20250326,182800,2031296725,33600,33600,33600,33600,0
+20250326,182700,2031296725,33600,33600,33600,33600,0
+20250326,182600,2031296725,33600,33600,33600,33600,0
+20250326,182500,2031296725,33600,33600,33600,33600,0
+20250326,182400,2031296725,33600,33600,33600,33600,0
+20250326,182300,2031296725,33600,33600,33600,33600,0
+20250326,182200,2031296725,33600,33600,33600,33600,0
+20250326,182100,2031296725,33600,33600,33600,33600,0
+20250326,182000,2031296725,33600,33600,33600,33600,732
+20250326,181900,2031296725,33600,33600,33600,33600,0
+20250326,181800,2031296725,33600,33600,33600,33600,0
+20250326,181700,2031296725,33600,33600,33600,33600,0
+20250326,181600,2031296725,33600,33600,33600,33600,0
+20250326,181500,2031296725,33600,33600,33600,33600,0
+20250326,181400,2031296725,33600,33600,33600,33600,0
+20250326,181300,2031296725,33600,33600,33600,33600,0
+20250326,181200,2031296725,33600,33600,33600,33600,0
+20250326,181100,2031296725,33600,33600,33600,33600,0
+20250326,181000,2031296725,33600,33600,33600,33600,0
+20250326,180900,2031296725,33600,33600,33600,33600,0
+20250326,180800,2031296725,33600,33600,33600,33600,0
+20250326,180700,2031296725,33600,33600,33600,33600,0
+20250326,180600,2031296725,33600,33600,33600,33600,0
+20250326,180500,2031296725,33600,33600,33600,33600,0
+20250326,180400,2031296725,33600,33600,33600,33600,0
+20250326,180300,2031296725,33600,33600,33600,33600,0
+20250326,180200,2031296725,33600,33600,33600,33600,0
+20250326,180100,2031296725,33600,33600,33600,33600,0
+20250326,180000,2031296725,33600,33600,33600,33600,0
+20250326,175900,2031296725,33600,33600,33600,33600,0
+20250326,175800,2031296725,33600,33600,33600,33600,0
+20250326,175700,2031296725,33600,33600,33600,33600,0
+20250326,175600,2031296725,33600,33600,33600,33600,0
+20250326,175500,2031296725,33600,33600,33600,33600,0
+20250326,175400,2031296725,33600,33600,33600,33600,0
+20250326,175300,2031296725,33600,33600,33600,33600,0
+20250326,175200,2031296725,33600,33600,33600,33600,0
+20250326,175100,2031296725,33600,33600,33600,33600,0
+20250326,175000,2031296725,33600,33600,33600,33600,732
+20250326,174900,2031296725,33600,33600,33600,33600,0
+20250326,174800,2031296725,33600,33600,33600,33600,0
+20250326,174700,2031296725,33600,33600,33600,33600,0
+20250326,174600,2031296725,33600,33600,33600,33600,0
+20250326,174500,2031296725,33600,33600,33600,33600,0
+20250326,174400,2031296725,33600,33600,33600,33600,0
+20250326,174300,2031296725,33600,33600,33600,33600,0
+20250326,174200,2031296725,33600,33600,33600,33600,0
+20250326,174100,2031296725,33600,33600,33600,33600,0
+20250326,174000,2031296725,33600,33600,33600,33600,0
+20250326,173900,2031296725,33600,33600,33600,33600,0
+20250326,173800,2031296725,33600,33600,33600,33600,0
+20250326,173700,2031296725,33600,33600,33600,33600,0
+20250326,173600,2031296725,33600,33600,33600,33600,0
+20250326,173500,2031296725,33600,33600,33600,33600,0
+20250326,173400,2031296725,33600,33600,33600,33600,0
+20250326,173300,2031296725,33600,33600,33600,33600,0
+20250326,173200,2031296725,33600,33600,33600,33600,0
+20250326,173100,2031296725,33600,33600,33600,33600,0
+20250326,173000,2031296725,33600,33600,33600,33600,0
+20250326,172900,2031296725,33600,33600,33600,33600,0
+20250326,172800,2031296725,33600,33600,33600,33600,0
+20250326,172700,2031296725,33600,33600,33600,33600,0
+20250326,172600,2031296725,33600,33600,33600,33600,0
+20250326,172500,2031296725,33600,33600,33600,33600,0
+20250326,172400,2031296725,33600,33600,33600,33600,0
+20250326,172300,2031296725,33600,33600,33600,33600,0
+20250326,172200,2031296725,33600,33600,33600,33600,0
+20250326,172100,2031296725,33600,33600,33600,33600,0
+20250326,172000,2031296725,33600,33600,33600,33600,732
+20250326,171900,2031296725,33600,33600,33600,33600,0
+20250326,171800,2031296725,33600,33600,33600,33600,0
+20250326,171700,2031296725,33600,33600,33600,33600,0
+20250326,171600,2031296725,33600,33600,33600,33600,0
+20250326,171500,2031296725,33600,33600,33600,33600,0
+20250326,171400,2031296725,33600,33600,33600,33600,0
+20250326,171300,2031296725,33600,33600,33600,33600,0
+20250326,171200,2031296725,33600,33600,33600,33600,0
+20250326,171100,2031296725,33600,33600,33600,33600,0
+20250326,171000,2031296725,33600,33600,33600,33600,0
+20250326,170900,2031296725,33600,33600,33600,33600,0
+20250326,170800,2031296725,33600,33600,33600,33600,0
+20250326,170700,2031296725,33600,33600,33600,33600,0
+20250326,170600,2031296725,33600,33600,33600,33600,0
+20250326,170500,2031296725,33600,33600,33600,33600,0
+20250326,170400,2031296725,33600,33600,33600,33600,0
+20250326,170300,2031296725,33600,33600,33600,33600,0
+20250326,170200,2031296725,33600,33600,33600,33600,0
+20250326,170100,2031296725,33600,33600,33600,33600,0
+20250326,170000,2031296725,33600,33600,33600,33600,0
+20250326,165900,2031296725,33600,33600,33600,33600,0
+20250326,165800,2031296725,33600,33600,33600,33600,0
+20250326,165700,2031296725,33600,33600,33600,33600,0
+20250326,165600,2031296725,33600,33600,33600,33600,0
+20250326,165500,2031296725,33600,33600,33600,33600,0
+20250326,165400,2031296725,33600,33600,33600,33600,0
+20250326,165300,2031296725,33600,33600,33600,33600,0
+20250326,165200,2031296725,33600,33600,33600,33600,0
+20250326,165100,2031296725,33600,33600,33600,33600,0
+20250326,165000,2031296725,33600,33600,33600,33600,732
+20250326,164900,2031296725,33600,33600,33600,33600,0
+20250326,164800,2031296725,33600,33600,33600,33600,0
+20250326,164700,2031296725,33600,33600,33600,33600,0
+20250326,164600,2031296725,33600,33600,33600,33600,0
+20250326,164500,2031296725,33600,33600,33600,33600,0
+20250326,164400,2031296725,33600,33600,33600,33600,0
+20250326,164300,2031296725,33600,33600,33600,33600,0
+20250326,164200,2031296725,33600,33600,33600,33600,0
+20250326,164100,2031296725,33600,33600,33600,33600,0
+20250326,164000,2031296725,33600,33600,33600,33600,0
+20250326,163900,2031296725,33600,33600,33600,33600,0
+20250326,163800,2031296725,33600,33600,33600,33600,0
+20250326,163700,2031296725,33600,33600,33600,33600,0
+20250326,163600,2031296725,33600,33600,33600,33600,0
+20250326,163500,2031296725,33600,33600,33600,33600,0
+20250326,163400,2031296725,33600,33600,33600,33600,0
+20250326,163300,2031296725,33600,33600,33600,33600,0
+20250326,163200,2031296725,33600,33600,33600,33600,0
+20250326,163100,2031296725,33600,33600,33600,33600,0
+20250326,163000,2031296725,33600,33600,33600,33600,0
+20250326,162900,2031296725,33600,33600,33600,33600,0
+20250326,162800,2031296725,33600,33600,33600,33600,0
+20250326,162700,2031296725,33600,33600,33600,33600,0
+20250326,162600,2031296725,33600,33600,33600,33600,0
+20250326,162500,2031296725,33600,33600,33600,33600,0
+20250326,162400,2031296725,33600,33600,33600,33600,0
+20250326,162300,2031296725,33600,33600,33600,33600,0
+20250326,162200,2031296725,33600,33600,33600,33600,0
+20250326,162100,2031296725,33600,33600,33600,33600,0
+20250326,162000,2031296725,33600,33600,33600,33600,732
+20250326,161900,2031296725,33600,33600,33600,33600,0
+20250326,161800,2031296725,33600,33600,33600,33600,0
+20250326,161700,2031296725,33600,33600,33600,33600,0
+20250326,161600,2031296725,33600,33600,33600,33600,0
+20250326,161500,2031296725,33600,33600,33600,33600,0
+20250326,161400,2031296725,33600,33600,33600,33600,0
+20250326,161300,2031296725,33600,33600,33600,33600,0
+20250326,161200,2031296725,33600,33600,33600,33600,0
+20250326,161100,2031296725,33600,33600,33600,33600,0
+20250326,161000,2031296725,33600,33600,33600,33600,0
+20250326,160900,2031296725,33600,33600,33600,33600,0
+20250326,160800,2031296725,33600,33600,33600,33600,0
+20250326,160700,2031296725,33600,33600,33600,33600,0
+20250326,160600,2031296725,33600,33600,33600,33600,0
+20250326,160500,2031296725,33600,33600,33600,33600,0
+20250326,160400,2031296725,33600,33600,33600,33600,0
+20250326,160300,2031296725,33600,33600,33600,33600,0
+20250326,160200,2031296725,33600,33600,33600,33600,0
+20250326,160100,2031296725,33600,33600,33600,33600,0
+20250326,160000,2031296725,33600,33600,33600,33600,0
+20250326,155900,2031296725,33600,33600,33600,33600,0
+20250326,155800,2031296725,33600,33600,33600,33600,0
+20250326,155700,2031296725,33600,33600,33600,33600,0
+20250326,155600,2031296725,33600,33600,33600,33600,0
+20250326,155500,2031296725,33600,33600,33600,33600,0
+20250326,155400,2031296725,33600,33600,33600,33600,0
+20250326,155300,2031296725,33600,33600,33600,33600,0
+20250326,155200,2031296725,33600,33600,33600,33600,0
+20250326,155100,2031296725,33600,33600,33600,33600,0
+20250326,155000,2031296725,33600,33600,33600,33600,732
+20250326,154900,2031296725,33600,33600,33600,33600,0
+20250326,154800,2031296725,33600,33600,33600,33600,0
+20250326,154700,2031296725,33600,33600,33600,33600,0
+20250326,154600,2031296725,33600,33600,33600,33600,0
+20250326,154500,2031296725,33600,33600,33600,33600,0
+20250326,154400,2031296725,33600,33600,33600,33600,0
+20250326,154300,2031296725,33600,33600,33600,33600,0
+20250326,154200,2031296725,33600,33600,33600,33600,0
+20250326,154100,2031296725,33600,33600,33600,33600,0
+20250326,154000,2031296725,33600,33600,33600,33600,0
+20250326,153900,2031296725,33600,33600,33600,33600,0
+20250326,153800,2031296725,33600,33600,33600,33600,0
+20250326,153700,2031296725,33600,33600,33600,33600,0
+20250326,153600,2031296725,33600,33600,33600,33600,0
+20250326,153500,2031296725,33600,33600,33600,33600,0
+20250326,153400,2031296725,33600,33600,33600,33600,0
+20250326,153300,2031296725,33600,33600,33600,33600,0
+20250326,153200,2031296725,33600,33600,33600,33600,0
+20250326,153100,2031296725,33600,33600,33600,33600,0
+20250326,153000,2031296725,33600,33600,33600,33600,732
+20250326,152900,2006701525,33650,33650,33650,33650,0
+20250326,152800,2006701525,33650,33650,33650,33650,0
+20250326,152700,2006701525,33650,33650,33650,33650,0
+20250326,152600,2006701525,33650,33650,33650,33650,0
+20250326,152500,2006701525,33650,33650,33650,33650,0
+20250326,152400,2006701525,33650,33650,33650,33650,0
+20250326,152300,2006701525,33650,33650,33650,33650,0
+20250326,152200,2006701525,33650,33650,33650,33650,0
+20250326,152100,2006701525,33650,33650,33650,33650,0
+20250326,152000,2006701525,33650,33650,33650,33650,0
+20250326,151900,2006701525,33650,33550,33700,33550,7
+20250326,151800,2006465825,33550,33550,33550,33550,0
+20250326,151700,2006465825,33550,33650,33650,33500,706
+20250326,151600,1982804875,33650,33650,33650,33650,2
+20250326,151500,1982737575,33750,33750,33750,33750,1
+20250326,151400,1982703825,33600,33600,33700,33600,70
+20250326,151300,1980351625,33500,33500,33500,33500,0
+20250326,151200,1980351625,33500,33500,33500,33500,0
+20250326,151100,1980351625,33500,33500,33500,33500,5
+20250326,151000,1980184125,33500,33600,33650,33500,45
+20250326,150900,1978675675,33550,33450,33700,33450,26
+20250326,150800,1977803375,33500,33500,33500,33500,0
+20250326,150700,1977803375,33500,33500,33500,33500,2
+20250326,150600,1977736375,33500,33500,33500,33500,0
+20250326,150500,1977736375,33500,33500,33500,33500,2
+20250326,150400,1977669375,33650,33600,33700,33600,13
+20250326,150300,1977232425,33700,33600,33750,33600,121
+20250326,150200,1973149175,33750,33750,33750,33750,0
+20250326,150100,1973149175,33750,33750,33750,33550,50
+20250326,150000,1971470725,33600,33650,33700,33600,28
+20250326,145900,1970527975,33750,33650,33750,33650,16
+20250326,145800,1969988075,33750,33750,33750,33750,0
+20250326,145700,1969988075,33750,33500,33750,33500,3
+20250326,145600,1969887225,33700,33550,33750,33550,282
+20250326,145500,1960382775,33450,33450,33450,33450,8
+20250326,145400,1960115175,33450,33450,33450,33450,0
+20250326,145300,1960115175,33450,33450,33450,33450,0
+20250326,145200,1960115175,33450,33500,33500,33450,30
+20250326,145100,1959110425,33550,33600,33750,33550,378
+20250326,145000,1946426175,33650,33650,33650,33650,30
+20250326,144900,1945416675,33700,33700,33700,33700,0
+20250326,144800,1945416675,33700,33700,33700,33700,0
+20250326,144700,1945416675,33700,33700,33700,33700,51
+20250326,144600,1943697975,33700,33700,33700,33700,3
+20250326,144500,1943596875,33750,33750,33750,33750,0
+20250326,144400,1943596875,33750,33700,33750,33700,33
+20250326,144300,1942484375,33700,33700,33700,33700,0
+20250326,144200,1942484375,33700,33700,33700,33700,3
+20250326,144100,1942383275,33700,33650,33750,33650,301
+20250326,144000,1932237875,33650,33700,33700,33650,214
+20250326,143900,1925026125,33700,33700,33700,33700,0
+20250326,143800,1925026125,33700,33700,33700,33700,3
+20250326,143700,1924925025,33650,33550,33650,33550,12
+20250326,143600,1924521925,33700,33700,33700,33700,0
+20250326,143500,1924521925,33700,33550,33700,33550,105
+20250326,143400,1920988825,33650,33650,33650,33650,1
+20250326,143300,1920955175,33500,33550,33600,33500,42
+20250326,143200,1919544225,33650,33550,33650,33450,64
+20250326,143100,1917394625,33550,33550,33650,33500,158
+20250326,143000,1912094125,33550,33550,33550,33550,7
+20250326,142900,1911859275,33550,33550,33550,33550,18
+20250326,142800,1911255375,33550,33550,33550,33550,31
+20250326,142700,1910215325,33500,33500,33500,33500,0
+20250326,142600,1910215325,33500,33500,33500,33500,0
+20250326,142500,1910215325,33500,33500,33500,33500,37
+20250326,142400,1908975825,33450,33450,33450,33400,91
+20250326,142300,1905931925,33450,33450,33450,33450,56
+20250326,142200,1904058725,33500,33500,33500,33500,7
+20250326,142100,1903824225,33400,33450,33450,33400,55
+20250326,142000,1901985725,33450,33400,33450,33300,199
+20250326,141900,1895339025,33400,33550,33550,33300,1589
+20250326,141800,1842345875,33550,33550,33550,33550,0
+20250326,141700,1842345875,33550,33550,33550,33550,1
+20250326,141600,1842312325,33550,33550,33550,33550,85
+20250326,141500,1839460575,33600,33600,33600,33600,0
+20250326,141400,1839460575,33600,33600,33600,33600,0
+20250326,141300,1839460575,33600,33700,33700,33600,21
+20250326,141200,1838754475,33600,33650,33650,33600,329
+20250326,141100,1827699625,33750,33750,33750,33750,0
+20250326,141000,1827699625,33750,33750,33750,33750,15
+20250326,140900,1827193375,33600,33600,33600,33600,0
+20250326,140800,1827193375,33600,33600,33600,33600,0
+20250326,140700,1827193375,33600,33600,33600,33600,0
+20250326,140600,1827193375,33600,33600,33600,33600,0
+20250326,140500,1827193375,33600,33600,33600,33600,0
+20250326,140400,1827193375,33600,33700,33700,33600,259
+20250326,140300,1818486675,33750,33750,33750,33750,0
+20250326,140200,1818486675,33750,33750,33750,33750,4
+20250326,140100,1818351675,33700,33800,33800,33700,31
+20250326,140000,1817306775,33800,33850,33850,33800,93
+20250326,135900,1814160875,33900,33850,33900,33850,11
+20250326,135800,1813788025,33850,33800,33850,33800,23
+20250326,135700,1813009525,33800,33800,33800,33800,76
+20250326,135600,1810440725,33800,33800,33900,33750,1162
+20250326,135500,1771061725,33700,33650,33800,33650,170
+20250326,135400,1765338025,33600,33650,33650,33600,239
+20250326,135300,1757302325,33750,33700,33750,33700,71
+20250326,135200,1754906375,33700,33700,33700,33700,11
+20250326,135100,1754535675,33650,33750,33750,33650,239
+20250326,135000,1746483075,33750,33750,33750,33750,4
+20250326,134900,1746348075,33700,33700,33700,33700,0
+20250326,134800,1746348075,33700,33700,33700,33700,0
+20250326,134700,1746348075,33700,33700,33700,33700,0
+20250326,134600,1746348075,33700,33750,33750,33700,78
+20250326,134500,1743717975,33800,33750,33800,33750,68
+20250326,134400,1741419875,33700,33700,33700,33700,4
+20250326,134300,1741285075,33700,33600,33700,33600,11
+20250326,134200,1740914925,33600,33800,33800,33600,256
+20250326,134100,1732290675,34000,34250,34250,33800,332
+20250326,134000,1721039725,34250,34650,34650,34250,186
+20250326,133900,1714636375,34650,34300,34700,34250,438
+20250326,133800,1699544925,34300,34350,34450,34200,322
+20250326,133700,1688475625,34350,34150,34350,34150,312
+20250326,133600,1677788075,34200,34250,34350,33900,325
+20250326,133500,1666661475,34250,34150,34250,34150,331
+20250326,133400,1655326625,34250,34200,34300,34050,365
+20250326,133300,1642834775,34300,34400,34400,34200,401
+20250326,133200,1629066475,34400,34350,34400,34250,334
+20250326,133100,1617589725,34250,34400,34400,34250,357
+20250326,133000,1605326175,34400,34350,34400,34200,291
+20250326,132900,1595356425,34350,34400,34400,34250,321
+20250326,132800,1584328325,34400,34300,34400,34250,630
+20250326,132700,1562684725,34300,34150,34300,34150,306
+20250326,132600,1552196075,34150,34300,34300,34150,376
+20250326,132500,1539330375,34300,34300,34300,34300,311
+20250326,132400,1528663075,34250,34300,34350,34200,321
+20250326,132300,1517653875,34300,34400,34400,34250,364
+20250326,132200,1505174275,34400,34300,34450,34150,370
+20250326,132100,1492463725,34300,34000,34300,34000,692
+20250326,132000,1468844675,34000,34100,34100,33900,377
+20250326,131900,1456047375,34150,34200,34200,34050,193
+20250326,131800,1449464725,34200,34150,34200,34000,193
+20250326,131700,1442884825,34150,34150,34200,34150,130
+20250326,131600,1438440225,34150,34200,34200,34100,132
+20250326,131500,1433929775,34200,34150,34200,34150,171
+20250326,131400,1428083675,34150,34100,34150,34050,136
+20250326,131300,1423445175,34100,34150,34150,34050,156
+20250326,131200,1418121225,34150,34150,34300,34100,135
+20250326,131100,1413498775,34150,34200,34350,34150,146
+20250326,131000,1408491175,34200,34150,34350,34100,197
+20250326,130900,1401750525,34100,34250,34250,34000,305
+20250326,130800,1391354425,34300,34000,34450,34000,5658
+20250326,130700,1198861575,34000,33950,34000,33950,156
+20250326,130600,1193558175,34000,34000,34000,33950,72
+20250326,130500,1191111675,34000,34000,34000,33950,69
+20250326,130400,1188766925,34000,34000,34000,33950,59
+20250326,130300,1186761075,34000,34000,34000,33950,58
+20250326,130200,1184790375,34000,34000,34000,34000,69
+20250326,130100,1182444375,34000,34000,34000,34000,0
+20250326,130000,1182444375,34000,33900,34000,33900,209
+20250326,125900,1175348375,33950,33950,33950,33950,0
+20250326,125800,1175348375,33950,33950,33950,33950,200
+20250326,125700,1168558375,33950,33950,33950,33950,0
+20250326,125600,1168558375,33950,33950,33950,33950,0
+20250326,125500,1168558375,33950,33950,33950,33950,0
+20250326,125400,1168558375,33950,33950,33950,33950,0
+20250326,125300,1168558375,33950,33950,33950,33900,70
+20250326,125200,1166183325,33950,33950,33950,33950,0
+20250326,125100,1166183325,33950,33950,33950,33950,0
+20250326,125000,1166183325,33950,33950,33950,33950,0
+20250326,124900,1166183325,33950,34000,34000,33950,60
+20250326,124800,1164146275,33950,33950,33950,33950,0
+20250326,124700,1164146275,33950,33950,33950,33950,0
+20250326,124600,1164146275,33950,34000,34000,33950,12
+20250326,124500,1163738525,34000,34000,34000,34000,36
+20250326,124400,1162514525,34000,34000,34000,34000,0
+20250326,124300,1162514525,34000,34000,34000,34000,103
+20250326,124200,1159012525,34000,34000,34000,34000,0
+20250326,124100,1159012525,34000,34000,34000,34000,0
+20250326,124000,1159012525,34000,34000,34000,34000,0
+20250326,123900,1159012525,34000,34000,34000,34000,1
+20250326,123800,1158978525,33950,33950,33950,33950,280
+20250326,123700,1149472525,33900,33900,33900,33900,0
+20250326,123600,1149472525,33900,33900,33900,33900,0
+20250326,123500,1149472525,33900,33900,33900,33900,0
+20250326,123400,1149472525,33900,33900,33900,33900,270
+20250326,123300,1140319525,33900,33900,33900,33900,1
+20250326,123200,1140285625,33900,33900,33900,33900,360
+20250326,123100,1128081625,33900,33900,33900,33900,71
+20250326,123000,1125674725,33900,33900,33900,33900,0
+20250326,122900,1125674725,33900,33900,33900,33900,1
+20250326,122800,1125640825,33900,33900,33900,33900,8
+20250326,122700,1125369625,33800,33800,33800,33800,0
+20250326,122600,1125369625,33800,33800,33800,33800,0
+20250326,122500,1125369625,33800,33800,33800,33800,0
+20250326,122400,1125369625,33800,33800,33800,33800,0
+20250326,122300,1125369625,33800,33800,33800,33800,1
+20250326,122200,1125335825,33800,33800,33800,33800,0
+20250326,122100,1125335825,33800,33800,33800,33800,1
+20250326,122000,1125302025,33800,33800,33800,33800,0
+20250326,121900,1125302025,33800,33800,33800,33800,0
+20250326,121800,1125302025,33800,33800,33800,33800,0
+20250326,121700,1125302025,33800,33800,33800,33800,0
+20250326,121600,1125302025,33800,33800,33800,33800,4
+20250326,121500,1125166825,33800,33800,33800,33800,0
+20250326,121400,1125166825,33800,33800,33800,33800,0
+20250326,121300,1125166825,33800,33800,33800,33800,5
+20250326,121200,1124997825,33800,33800,33800,33800,10
+20250326,121100,1124659825,33800,33800,33800,33800,3
+20250326,121000,1124558425,33800,33850,33850,33800,17
+20250326,120900,1123983125,33800,33850,33900,33800,1015
+20250326,120800,1089601125,33850,33650,33850,33650,1002
+20250326,120700,1055733825,33650,33650,33650,33650,19
+20250326,120600,1055094475,33600,33600,33600,33600,0
+20250326,120500,1055094475,33600,33600,33600,33600,0
+20250326,120400,1055094475,33600,33650,33650,33600,252
+20250326,120300,1046622275,33650,33700,33700,33650,590
+20250326,120200,1026755225,33750,33750,33750,33750,0
+20250326,120100,1026755225,33750,33800,33800,33750,85
+20250326,120000,1023885975,33800,33800,33800,33800,0
+20250326,115900,1023885975,33800,33800,33800,33800,10
+20250326,115800,1023547975,33800,33800,33800,33800,9
+20250326,115700,1023243775,33800,33800,33800,33800,0
+20250326,115600,1023243775,33800,33750,33800,33750,43
+20250326,115500,1021792175,33800,33800,33800,33800,0
+20250326,115400,1021792175,33800,33800,33800,33800,9
+20250326,115300,1021487975,33800,33800,33800,33800,7
+20250326,115200,1021251375,33800,33800,33800,33800,0
+20250326,115100,1021251375,33800,33800,33800,33800,10
+20250326,115000,1020913375,33800,33800,33800,33800,0
+20250326,114900,1020913375,33800,33800,33800,33800,8
+20250326,114800,1020642975,33750,33750,33750,33750,1
+20250326,114700,1020609225,33750,33750,33750,33750,8
+20250326,114600,1020339225,33700,33800,33800,33700,147
+20250326,114500,1015378125,33800,33800,33800,33800,0
+20250326,114400,1015378125,33800,33750,33800,33750,10
+20250326,114300,1015040175,33800,33800,33800,33800,100
+20250326,114200,1011660175,33800,33800,33800,33800,8
+20250326,114100,1011389775,33800,33800,33800,33800,25
+20250326,114000,1010544775,33750,33750,33750,33750,0
+20250326,113900,1010544775,33750,33800,33800,33750,8
+20250326,113800,1010274425,33800,33800,33800,33800,11
+20250326,113700,1009902625,33800,33750,33800,33750,13
+20250326,113600,1009463475,33800,33800,33800,33800,8
+20250326,113500,1009193075,33750,33750,33750,33750,0
+20250326,113400,1009193075,33750,33800,33800,33750,16
+20250326,113300,1008652575,33800,33800,33800,33800,0
+20250326,113200,1008652575,33800,33800,33800,33800,8
+20250326,113100,1008382175,33800,33800,33800,33800,8
+20250326,113000,1008111775,33800,33800,33800,33800,0
+20250326,112900,1008111775,33800,33800,33800,33800,8
+20250326,112800,1007841375,33750,33750,33750,33750,0
+20250326,112700,1007841375,33750,33750,33800,33750,42
+20250326,112600,1006423425,33750,33750,33750,33750,0
+20250326,112500,1006423425,33750,33800,33800,33750,138
+20250326,112400,1001765525,33800,33750,33800,33750,119
+20250326,112300,997748825,33800,33850,33850,33800,317
+20250326,112200,987022625,33900,33900,33900,33900,8
+20250326,112100,986751425,33900,33900,33900,33900,0
+20250326,112000,986751425,33900,33900,33900,33900,9
+20250326,111900,986446325,33900,33900,33900,33900,8
+20250326,111800,986175125,33900,33850,33900,33850,2
+20250326,111700,986107375,33850,33850,33850,33850,0
+20250326,111600,986107375,33850,33850,33850,33850,109
+20250326,111500,982417725,33850,33850,33850,33850,7
+20250326,111400,982180775,33800,33850,33850,33800,87
+20250326,111300,979239675,33800,33800,33800,33800,0
+20250326,111200,979239675,33800,33800,33800,33800,10
+20250326,111100,978901675,33800,33800,33800,33800,89
+20250326,111000,975893475,33800,33800,33800,33800,15
+20250326,110900,975386475,33800,33800,33800,33800,14
+20250326,110800,974913275,33850,33800,33850,33800,21
+20250326,110700,974203025,33800,33800,33800,33800,3
+20250326,110600,974101625,33800,33800,33800,33800,5
+20250326,110500,973932625,33800,33800,33800,33800,2
+20250326,110400,973865025,33800,33800,33800,33800,9
+20250326,110300,973560825,33800,33800,33800,33800,100
+20250326,110200,970180825,33800,33800,33800,33800,108
+20250326,110100,966530425,33800,33800,33800,33800,0
+20250326,110000,966530425,33800,33800,33800,33800,116
+20250326,105900,962609625,33800,33800,33800,33800,0
+20250326,105800,962609625,33800,33800,33800,33800,7
+20250326,105700,962373025,33750,33750,33750,33750,12
+20250326,105600,961968025,33750,33750,33750,33750,30
+20250326,105500,960955525,33650,33650,33650,33650,0
+20250326,105400,960955525,33650,33700,33700,33650,591
+20250326,105300,941066725,33750,33700,33750,33650,294
+20250326,105200,931168775,33650,33700,33700,33650,283
+20250326,105100,921638275,33750,33750,33750,33700,169
+20250326,105000,915942425,33800,33900,33900,33750,369
+20250326,104900,903481525,33900,33900,33900,33900,0
+20250326,104800,903481525,33900,33900,33900,33900,20
+20250326,104700,902803525,33850,33850,33850,33850,0
+20250326,104600,902803525,33850,33850,33850,33850,13
+20250326,104500,902363475,33850,33850,33850,33850,9
+20250326,104400,902058825,33850,33900,33900,33850,125
+20250326,104300,897827075,33900,33900,33900,33900,64
+20250326,104200,895657475,33900,33900,33900,33900,190
+20250326,104100,889216475,33950,33950,33950,33950,7
+20250326,104000,888978825,33950,33950,33950,33950,9
+20250326,103900,888673275,33950,33950,33950,33950,1
+20250326,103800,888639325,33950,33950,33950,33950,22
+20250326,103700,887892425,33900,33950,33950,33900,88
+20250326,103600,884907325,33950,33900,33950,33900,231
+20250326,103500,877075525,33900,33850,33900,33850,211
+20250326,103400,869933125,33750,33700,33750,33700,11
+20250326,103300,869562375,33750,33800,33800,33750,97
+20250326,103200,866288225,33800,33800,33800,33800,0
+20250326,103100,866288225,33800,33850,33850,33800,77
+20250326,103000,863684475,33850,33850,33850,33850,1
+20250326,102900,863650625,33850,33850,33850,33850,0
+20250326,102800,863650625,33850,33850,33850,33800,35
+20250326,102700,862467075,33850,33850,33850,33850,3
+20250326,102600,862365525,33800,33800,33800,33800,41
+20250326,102500,860979725,33900,34000,34000,33900,87
+20250326,102400,858027725,34050,34000,34050,34000,20
+20250326,102300,857347375,34050,34300,34300,34000,1061
+20250326,102200,821233875,34150,34000,34400,34000,178
+20250326,102100,815169975,34000,34000,34000,34000,192
+20250326,102000,808641975,34000,33900,34000,33800,395
+20250326,101900,795267425,33800,34000,34000,33800,301
+20250326,101800,785054825,34000,34150,34150,34000,766
+20250326,101700,758986375,34150,34550,34600,34150,629
+20250326,101600,737412675,34500,34450,34750,34450,213
+20250326,101500,730057075,34450,34500,34550,34400,389
+20250326,101400,716652975,34500,34550,34700,34500,327
+20250326,101300,705350775,34550,34450,34550,34450,242
+20250326,101200,697001425,34450,34400,34450,34350,290
+20250326,101100,687013025,34450,34400,34550,34400,242
+20250326,101000,678665825,34400,34450,34500,34350,340
+20250326,100900,666960975,34500,34350,34500,34350,222
+20250326,100800,659318975,34350,34500,34550,34300,253
+20250326,100700,650605075,34550,34350,34600,34350,249
+20250326,100600,642016675,34300,34550,34650,34300,543
+20250326,100500,623297075,34550,34450,34550,34400,506
+20250326,100400,605857175,34450,34650,34650,34450,405
+20250326,100300,591861025,34600,34650,34650,34600,247
+20250326,100200,583302775,34650,34650,34650,34500,465
+20250326,100100,567218025,34600,34600,34650,34550,485
+20250326,100000,550434125,34600,34600,34600,34550,232
+20250326,095900,542407975,34600,34600,34650,34550,850
+20250326,095800,513022325,34500,34550,34600,34450,1836
+20250326,095700,449573175,34550,34400,34550,34400,815
+20250326,095600,421447325,34500,34500,34500,34300,587
+20250326,095500,401246925,34500,34225,34500,34225,490
+20250326,095400,384442200,34225,34400,34400,34225,324
+20250326,095300,373324575,34400,34450,34450,34400,212
+20250326,095200,366028900,34500,34550,34550,34450,443
+20250326,095100,350743500,34550,34600,34650,34400,337
+20250326,095000,339113950,34650,34500,34650,34500,189
+20250326,094900,332575100,34600,34400,34650,34400,708
+20250326,094800,308153800,34400,34100,34400,34100,376
+20250326,094700,295277750,34100,34200,34300,34100,217
+20250326,094600,287848200,34200,34200,34200,34200,47
+20250326,094500,286240800,34150,34150,34150,34150,120
+20250326,094400,282142800,34150,34150,34150,34150,19
+20250326,094300,281493950,34150,34200,34200,34150,28
+20250326,094200,280537350,34300,34300,34300,34300,0
+20250326,094100,280537350,34300,34250,34300,34100,217
+20250326,094000,273128200,34200,34150,34200,34150,196
+20250326,093900,266429150,34200,34250,34250,34100,744
+20250326,093800,241001400,34300,34300,34300,34300,17
+20250326,093700,240418300,34350,34350,34350,34350,1
+20250326,093600,240383950,34250,34300,34300,34250,319
+20250326,093500,229452500,34350,34350,34350,34350,5
+20250326,093400,229280750,34250,34250,34250,34250,3
+20250326,093300,229178000,34350,34350,34350,34350,1
+20250326,093200,229143650,34200,34300,34300,34200,119
+20250326,093100,225062050,34300,34250,34300,34250,5
+20250326,093000,224890750,34300,34200,34300,34200,21
+20250326,092900,224171700,34200,34250,34250,34200,55
+20250326,092800,222289000,34250,34250,34250,34250,12
+20250326,092700,221878000,34200,34150,34200,34150,10
+20250326,092600,221536150,34150,34200,34200,34150,151
+20250326,092500,216374450,34250,34200,34250,34200,9
+20250326,092400,216066600,34200,34200,34200,34200,5
+20250326,092300,215895600,34200,34150,34200,34150,60
+20250326,092200,213846450,34200,34200,34200,34200,10
+20250326,092100,213504450,34200,34200,34200,34150,25
+20250326,092000,212650350,34200,34150,34200,34150,11
+20250326,091900,212274350,34200,34300,34300,34150,368
+20250326,091800,199671950,34350,34300,34350,34300,109
+20250326,091700,195932800,34300,34250,34300,34250,46
+20250326,091600,194355800,34250,34200,34250,34200,17
+20250326,091500,193773800,34150,34250,34300,34150,148
+20250326,091400,188710400,34150,34100,34350,34100,104
+20250326,091300,185151850,34000,33950,34000,33950,129
+20250326,091200,180772150,33900,33825,33900,33800,513
+20250326,091100,163414425,33825,33800,33850,33800,31
+20250326,091000,162365800,33650,34000,34000,33650,922
+20250326,090900,131252950,34000,34200,34300,34000,1799
+20250326,090800,69867050,34200,34400,34400,34200,385
+20250326,090700,56683450,34250,34250,34250,34250,111
+20250326,090600,52881700,34200,34300,34350,34200,146
+20250326,090500,47874700,34100,34150,34300,34100,204
+20250326,090400,40914550,34150,34300,34350,34100,459
+20250326,090300,25201850,34300,34300,34300,34300,198
+20250326,090200,18410450,34250,34500,34500,34200,130
+20250326,090100,13951450,34500,34700,34700,34450,159
+20250326,090000,8457400,34800,34950,34950,34800,242
--- a/036530/min/candle-20250327.csv
+++ b/036530/min/candle-20250327.csv
@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192000,376229900,33550,33550,33550,33550,563
+20250327,191900,376229900,33550,33550,33550,33550,0
+20250327,191800,376229900,33550,33550,33550,33550,0
+20250327,191700,376229900,33550,33550,33550,33550,0
+20250327,191600,376229900,33550,33550,33550,33550,0
+20250327,191500,376229900,33550,33550,33550,33550,0
+20250327,191400,376229900,33550,33550,33550,33550,0
+20250327,191300,376229900,33550,33550,33550,33550,0
+20250327,191200,376229900,33550,33550,33550,33550,0
+20250327,191100,376229900,33550,33550,33550,33550,0
+20250327,191000,376229900,33550,33550,33550,33550,0
+20250327,190900,376229900,33550,33550,33550,33550,0
+20250327,190800,376229900,33550,33550,33550,33550,0
+20250327,190700,376229900,33550,33550,33550,33550,0
+20250327,190600,376229900,33550,33550,33550,33550,0
+20250327,190500,376229900,33550,33550,33550,33550,0
+20250327,190400,376229900,33550,33550,33550,33550,0
+20250327,190300,376229900,33550,33550,33550,33550,0
+20250327,190200,376229900,33550,33550,33550,33550,0
+20250327,190100,376229900,33550,33550,33550,33550,0
+20250327,190000,376229900,33550,33550,33550,33550,0
+20250327,185900,376229900,33550,33550,33550,33550,0
+20250327,185800,376229900,33550,33550,33550,33550,0
+20250327,185700,376229900,33550,33550,33550,33550,0
+20250327,185600,376229900,33550,33550,33550,33550,0
+20250327,185500,376229900,33550,33550,33550,33550,0
+20250327,185400,376229900,33550,33550,33550,33550,0
+20250327,185300,376229900,33550,33550,33550,33550,0
+20250327,185200,376229900,33550,33550,33550,33550,0
+20250327,185100,376229900,33550,33550,33550,33550,0
+20250327,185000,376229900,33550,33550,33550,33550,563
+20250327,184900,376229900,33550,33550,33550,33550,0
+20250327,184800,376229900,33550,33550,33550,33550,0
+20250327,184700,376229900,33550,33550,33550,33550,0
+20250327,184600,376229900,33550,33550,33550,33550,0
+20250327,184500,376229900,33550,33550,33550,33550,0
+20250327,184400,376229900,33550,33550,33550,33550,0
+20250327,184300,376229900,33550,33550,33550,33550,0
+20250327,184200,376229900,33550,33550,33550,33550,0
+20250327,184100,376229900,33550,33550,33550,33550,0
+20250327,184000,376229900,33550,33550,33550,33550,0
+20250327,183900,376229900,33550,33550,33550,33550,0
+20250327,183800,376229900,33550,33550,33550,33550,0
+20250327,183700,376229900,33550,33550,33550,33550,0
+20250327,183600,376229900,33550,33550,33550,33550,0
+20250327,183500,376229900,33550,33550,33550,33550,0
+20250327,183400,376229900,33550,33550,33550,33550,0
+20250327,183300,376229900,33550,33550,33550,33550,0
+20250327,183200,376229900,33550,33550,33550,33550,0
+20250327,183100,376229900,33550,33550,33550,33550,0
+20250327,183000,376229900,33550,33550,33550,33550,0
+20250327,182900,376229900,33550,33550,33550,33550,0
+20250327,182800,376229900,33550,33550,33550,33550,0
+20250327,182700,376229900,33550,33550,33550,33550,0
+20250327,182600,376229900,33550,33550,33550,33550,0
+20250327,182500,376229900,33550,33550,33550,33550,0
+20250327,182400,376229900,33550,33550,33550,33550,0
+20250327,182300,376229900,33550,33550,33550,33550,0
+20250327,182200,376229900,33550,33550,33550,33550,0
+20250327,182100,376229900,33550,33550,33550,33550,0
+20250327,182000,376229900,33550,33550,33550,33550,563
+20250327,181900,376229900,33550,33550,33550,33550,0
+20250327,181800,376229900,33550,33550,33550,33550,0
+20250327,181700,376229900,33550,33550,33550,33550,0
+20250327,181600,376229900,33550,33550,33550,33550,0
+20250327,181500,376229900,33550,33550,33550,33550,0
+20250327,181400,376229900,33550,33550,33550,33550,0
+20250327,181300,376229900,33550,33550,33550,33550,0
+20250327,181200,376229900,33550,33550,33550,33550,0
+20250327,181100,376229900,33550,33550,33550,33550,0
+20250327,181000,376229900,33550,33550,33550,33550,0
+20250327,180900,376229900,33550,33550,33550,33550,0
+20250327,180800,376229900,33550,33550,33550,33550,0
+20250327,180700,376229900,33550,33550,33550,33550,0
+20250327,180600,376229900,33550,33550,33550,33550,0
+20250327,180500,376229900,33550,33550,33550,33550,0
+20250327,180400,376229900,33550,33550,33550,33550,0
+20250327,180300,376229900,33550,33550,33550,33550,0
+20250327,180200,376229900,33550,33550,33550,33550,0
+20250327,180100,376229900,33550,33550,33550,33550,0
+20250327,180000,376229900,33550,33550,33550,33550,0
+20250327,175900,376229900,33550,33550,33550,33550,0
+20250327,175800,376229900,33550,33550,33550,33550,0
+20250327,175700,376229900,33550,33550,33550,33550,0
+20250327,175600,376229900,33550,33550,33550,33550,0
+20250327,175500,376229900,33550,33550,33550,33550,0
+20250327,175400,376229900,33550,33550,33550,33550,0
+20250327,175300,376229900,33550,33550,33550,33550,0
+20250327,175200,376229900,33550,33550,33550,33550,0
+20250327,175100,376229900,33550,33550,33550,33550,0
+20250327,175000,376229900,33550,33550,33550,33550,563
+20250327,174900,376229900,33550,33550,33550,33550,0
+20250327,174800,376229900,33550,33550,33550,33550,0
+20250327,174700,376229900,33550,33550,33550,33550,0
+20250327,174600,376229900,33550,33550,33550,33550,0
+20250327,174500,376229900,33550,33550,33550,33550,0
+20250327,174400,376229900,33550,33550,33550,33550,0
+20250327,174300,376229900,33550,33550,33550,33550,0
+20250327,174200,376229900,33550,33550,33550,33550,0
+20250327,174100,376229900,33550,33550,33550,33550,0
+20250327,174000,376229900,33550,33550,33550,33550,0
+20250327,173900,376229900,33550,33550,33550,33550,0
+20250327,173800,376229900,33550,33550,33550,33550,0
+20250327,173700,376229900,33550,33550,33550,33550,0
+20250327,173600,376229900,33550,33550,33550,33550,0
+20250327,173500,376229900,33550,33550,33550,33550,0
+20250327,173400,376229900,33550,33550,33550,33550,0
+20250327,173300,376229900,33550,33550,33550,33550,0
+20250327,173200,376229900,33550,33550,33550,33550,0
+20250327,173100,376229900,33550,33550,33550,33550,0
+20250327,173000,376229900,33550,33550,33550,33550,0
+20250327,172900,376229900,33550,33550,33550,33550,0
+20250327,172800,376229900,33550,33550,33550,33550,0
+20250327,172700,376229900,33550,33550,33550,33550,0
+20250327,172600,376229900,33550,33550,33550,33550,0
+20250327,172500,376229900,33550,33550,33550,33550,0
+20250327,172400,376229900,33550,33550,33550,33550,0
+20250327,172300,376229900,33550,33550,33550,33550,0
+20250327,172200,376229900,33550,33550,33550,33550,0
+20250327,172100,376229900,33550,33550,33550,33550,0
+20250327,172000,376229900,33550,33550,33550,33550,563
+20250327,171900,376229900,33550,33550,33550,33550,0
+20250327,171800,376229900,33550,33550,33550,33550,0
+20250327,171700,376229900,33550,33550,33550,33550,0
+20250327,171600,376229900,33550,33550,33550,33550,0
+20250327,171500,376229900,33550,33550,33550,33550,0
+20250327,171400,376229900,33550,33550,33550,33550,0
+20250327,171300,376229900,33550,33550,33550,33550,0
+20250327,171200,376229900,33550,33550,33550,33550,0
+20250327,171100,376229900,33550,33550,33550,33550,0
+20250327,171000,376229900,33550,33550,33550,33550,0
+20250327,170900,376229900,33550,33550,33550,33550,0
+20250327,170800,376229900,33550,33550,33550,33550,0
+20250327,170700,376229900,33550,33550,33550,33550,0
+20250327,170600,376229900,33550,33550,33550,33550,0
+20250327,170500,376229900,33550,33550,33550,33550,0
+20250327,170400,376229900,33550,33550,33550,33550,0
+20250327,170300,376229900,33550,33550,33550,33550,0
+20250327,170200,376229900,33550,33550,33550,33550,0
+20250327,170100,376229900,33550,33550,33550,33550,0
+20250327,170000,376229900,33550,33550,33550,33550,0
+20250327,165900,376229900,33550,33550,33550,33550,0
+20250327,165800,376229900,33550,33550,33550,33550,0
+20250327,165700,376229900,33550,33550,33550,33550,0
+20250327,165600,376229900,33550,33550,33550,33550,0
+20250327,165500,376229900,33550,33550,33550,33550,0
+20250327,165400,376229900,33550,33550,33550,33550,0
+20250327,165300,376229900,33550,33550,33550,33550,0
+20250327,165200,376229900,33550,33550,33550,33550,0
+20250327,165100,376229900,33550,33550,33550,33550,0
+20250327,165000,376229900,33550,33550,33550,33550,563
+20250327,164900,376229900,33550,33550,33550,33550,0
+20250327,164800,376229900,33550,33550,33550,33550,0
+20250327,164700,376229900,33550,33550,33550,33550,0
+20250327,164600,376229900,33550,33550,33550,33550,0
+20250327,164500,376229900,33550,33550,33550,33550,0
+20250327,164400,376229900,33550,33550,33550,33550,0
+20250327,164300,376229900,33550,33550,33550,33550,0
+20250327,164200,376229900,33550,33550,33550,33550,0
+20250327,164100,376229900,33550,33550,33550,33550,0
+20250327,164000,376229900,33550,33550,33550,33550,0
+20250327,163900,376229900,33550,33550,33550,33550,0
+20250327,163800,376229900,33550,33550,33550,33550,0
+20250327,163700,376229900,33550,33550,33550,33550,0
+20250327,163600,376229900,33550,33550,33550,33550,0
+20250327,163500,376229900,33550,33550,33550,33550,0
+20250327,163400,376229900,33550,33550,33550,33550,0
+20250327,163300,376229900,33550,33550,33550,33550,0
+20250327,163200,376229900,33550,33550,33550,33550,0
+20250327,163100,376229900,33550,33550,33550,33550,0
+20250327,163000,376229900,33550,33550,33550,33550,0
+20250327,162900,376229900,33550,33550,33550,33550,0
+20250327,162800,376229900,33550,33550,33550,33550,0
+20250327,162700,376229900,33550,33550,33550,33550,0
+20250327,162600,376229900,33550,33550,33550,33550,0
+20250327,162500,376229900,33550,33550,33550,33550,0
+20250327,162400,376229900,33550,33550,33550,33550,0
+20250327,162300,376229900,33550,33550,33550,33550,0
+20250327,162200,376229900,33550,33550,33550,33550,0
+20250327,162100,376229900,33550,33550,33550,33550,0
+20250327,162000,376229900,33550,33550,33550,33550,563
+20250327,161900,376229900,33550,33550,33550,33550,0
+20250327,161800,376229900,33550,33550,33550,33550,0
+20250327,161700,376229900,33550,33550,33550,33550,0
+20250327,161600,376229900,33550,33550,33550,33550,0
+20250327,161500,376229900,33550,33550,33550,33550,0
+20250327,161400,376229900,33550,33550,33550,33550,0
+20250327,161300,376229900,33550,33550,33550,33550,0
+20250327,161200,376229900,33550,33550,33550,33550,0
+20250327,161100,376229900,33550,33550,33550,33550,0
+20250327,161000,376229900,33550,33550,33550,33550,0
+20250327,160900,376229900,33550,33550,33550,33550,0
+20250327,160800,376229900,33550,33550,33550,33550,0
+20250327,160700,376229900,33550,33550,33550,33550,0
+20250327,160600,376229900,33550,33550,33550,33550,0
+20250327,160500,376229900,33550,33550,33550,33550,0
+20250327,160400,376229900,33550,33550,33550,33550,0
+20250327,160300,376229900,33550,33550,33550,33550,0
+20250327,160200,376229900,33550,33550,33550,33550,0
+20250327,160100,376229900,33550,33550,33550,33550,0
+20250327,160000,376229900,33550,33550,33550,33550,0
+20250327,155900,376229900,33550,33550,33550,33550,0
+20250327,155800,376229900,33550,33550,33550,33550,0
+20250327,155700,376229900,33550,33550,33550,33550,0
+20250327,155600,376229900,33550,33550,33550,33550,0
+20250327,155500,376229900,33550,33550,33550,33550,0
+20250327,155400,376229900,33550,33550,33550,33550,0
+20250327,155300,376229900,33550,33550,33550,33550,0
+20250327,155200,376229900,33550,33550,33550,33550,0
+20250327,155100,376229900,33550,33550,33550,33550,0
+20250327,155000,376229900,33550,33550,33550,33550,563
+20250327,154900,376229900,33550,33550,33550,33550,0
+20250327,154800,376229900,33550,33550,33550,33550,0
+20250327,154700,376229900,33550,33550,33550,33550,0
+20250327,154600,376229900,33550,33550,33550,33550,0
+20250327,154500,376229900,33550,33550,33550,33550,0
+20250327,154400,376229900,33550,33550,33550,33550,0
+20250327,154300,376229900,33550,33550,33550,33550,0
+20250327,154200,376229900,33550,33550,33550,33550,0
+20250327,154100,376229900,33550,33550,33550,33550,0
+20250327,154000,376229900,33550,33550,33550,33550,0
+20250327,153900,376229900,33550,33550,33550,33550,0
+20250327,153800,376229900,33550,33550,33550,33550,0
+20250327,153700,376229900,33550,33550,33550,33550,0
+20250327,153600,376229900,33550,33550,33550,33550,0
+20250327,153500,376229900,33550,33550,33550,33550,0
+20250327,153400,376229900,33550,33550,33550,33550,0
+20250327,153300,376229900,33550,33550,33550,33550,0
+20250327,153200,376229900,33550,33550,33550,33550,0
+20250327,153100,376229900,33550,33550,33550,33550,0
+20250327,153000,376229900,33550,33550,33550,33550,563
+20250327,152900,357341250,33400,33400,33400,33400,0
+20250327,152800,357341250,33400,33400,33400,33400,0
+20250327,152700,357341250,33400,33400,33400,33400,0
+20250327,152600,357341250,33400,33400,33400,33400,0
+20250327,152500,357341250,33400,33400,33400,33400,0
+20250327,152400,357341250,33400,33400,33400,33400,0
+20250327,152300,357341250,33400,33400,33400,33400,0
+20250327,152200,357341250,33400,33400,33400,33400,0
+20250327,152100,357341250,33400,33400,33400,33400,0
+20250327,152000,357341250,33400,33400,33400,33400,0
+20250327,151900,357341250,33400,33400,33400,33400,3
+20250327,151800,357241050,33400,33400,33400,33400,0
+20250327,151700,357241050,33400,33400,33400,33400,2
+20250327,151600,357174250,33300,33300,33300,33300,0
+20250327,151500,357174250,33300,33300,33300,33300,0
+20250327,151400,357174250,33300,33400,33400,33300,17
+20250327,151300,356607150,33300,33300,33300,33300,23
+20250327,151200,355841250,33200,33250,33250,33200,22
+20250327,151100,355109800,33250,33250,33250,33250,0
+20250327,151000,355109800,33250,33250,33250,33250,11
+20250327,150900,354744050,33200,33200,33200,33200,32
+20250327,150800,353681650,33250,33250,33250,33250,0
+20250327,150700,353681650,33250,33250,33250,33250,0
+20250327,150600,353681650,33250,33250,33250,33250,0
+20250327,150500,353681650,33250,33200,33250,33200,31
+20250327,150400,352652400,33200,33200,33200,33200,0
+20250327,150300,352652400,33200,33200,33200,33200,0
+20250327,150200,352652400,33200,33200,33200,33200,0
+20250327,150100,352652400,33200,33200,33200,33200,7
+20250327,150000,352420000,33300,33300,33300,33300,0
+20250327,145900,352420000,33300,33300,33300,33300,0
+20250327,145800,352420000,33300,33300,33350,33300,220
+20250327,145700,345093950,33200,33200,33200,33200,0
+20250327,145600,345093950,33200,33200,33200,33200,0
+20250327,145500,345093950,33200,33200,33200,33200,0
+20250327,145400,345093950,33200,33200,33200,33200,0
+20250327,145300,345093950,33200,33200,33200,33200,1
+20250327,145200,345060750,33200,33200,33200,33200,0
+20250327,145100,345060750,33200,33200,33200,33200,0
+20250327,145000,345060750,33200,33200,33200,33200,0
+20250327,144900,345060750,33200,33200,33200,33200,0
+20250327,144800,345060750,33200,33200,33200,33200,0
+20250327,144700,345060750,33200,33200,33200,33200,1
+20250327,144600,345027550,33200,33200,33200,33200,0
+20250327,144500,345027550,33200,33200,33200,33200,0
+20250327,144400,345027550,33200,33200,33200,33200,0
+20250327,144300,345027550,33200,33200,33200,33200,1
+20250327,144200,344994350,33200,33250,33250,33200,400
+20250327,144100,331704450,33250,33250,33250,33250,0
+20250327,144000,331704450,33250,33250,33250,33250,0
+20250327,143900,331704450,33250,33250,33250,33250,0
+20250327,143800,331704450,33250,33250,33250,33250,0
+20250327,143700,331704450,33250,33250,33250,33250,0
+20250327,143600,331704450,33250,33250,33250,33250,0
+20250327,143500,331704450,33250,33300,33300,33250,305
+20250327,143400,321562400,33250,33250,33250,33250,0
+20250327,143300,321562400,33250,33300,33300,33250,554
+20250327,143200,303115200,33350,33350,33350,33350,21
+20250327,143100,302414850,33350,33350,33350,33350,0
+20250327,143000,302414850,33350,33350,33350,33350,17
+20250327,142900,301847900,33450,33450,33450,33450,0
+20250327,142800,301847900,33450,33450,33450,33450,0
+20250327,142700,301847900,33450,33450,33450,33450,0
+20250327,142600,301847900,33450,33450,33450,33450,0
+20250327,142500,301847900,33450,33450,33450,33450,0
+20250327,142400,301847900,33450,33450,33450,33450,0
+20250327,142300,301847900,33450,33450,33450,33450,9
+20250327,142200,301546850,33450,33450,33450,33450,0
+20250327,142100,301546850,33450,33450,33450,33450,0
+20250327,142000,301546850,33450,33450,33450,33450,0
+20250327,141900,301546850,33450,33450,33450,33450,0
+20250327,141800,301546850,33450,33450,33450,33450,0
+20250327,141700,301546850,33450,33450,33450,33450,160
+20250327,141600,296194850,33350,33350,33350,33350,0
+20250327,141500,296194850,33350,33350,33350,33350,0
+20250327,141400,296194850,33350,33350,33350,33350,0
+20250327,141300,296194850,33350,33350,33350,33350,0
+20250327,141200,296194850,33350,33350,33350,33300,215
+20250327,141100,289033500,33450,33450,33450,33450,0
+20250327,141000,289033500,33450,33450,33450,33450,0
+20250327,140900,289033500,33450,33450,33450,33450,0
+20250327,140800,289033500,33450,33450,33450,33450,0
+20250327,140700,289033500,33450,33450,33450,33450,0
+20250327,140600,289033500,33450,33450,33450,33450,100
+20250327,140500,285688500,33450,33450,33450,33450,10
+20250327,140400,285354000,33300,33300,33300,33300,0
+20250327,140300,285354000,33300,33300,33300,33300,0
+20250327,140200,285354000,33300,33300,33300,33300,0
+20250327,140100,285354000,33300,33300,33300,33300,0
+20250327,140000,285354000,33300,33300,33300,33300,4
+20250327,135900,285220800,33300,33300,33300,33300,4
+20250327,135800,285087600,33400,33300,33400,33300,20
+20250327,135700,284419700,33250,33250,33250,33250,0
+20250327,135600,284419700,33250,33250,33250,33250,0
+20250327,135500,284419700,33250,33250,33250,33250,0
+20250327,135400,284419700,33250,33300,33300,33250,5
+20250327,135300,284253250,33300,33300,33300,33300,1
+20250327,135200,284219950,33250,33250,33250,33250,2
+20250327,135100,284153450,33250,33250,33250,33250,1
+20250327,135000,284120200,33250,33250,33250,33250,2
+20250327,134900,284053700,33350,33350,33350,33350,10
+20250327,134800,283720200,33250,33300,33300,33250,2
+20250327,134700,283653650,33250,33250,33250,33250,0
+20250327,134600,283653650,33250,33250,33250,33250,1
+20250327,134500,283620400,33250,33250,33250,33250,2
+20250327,134400,283553900,33300,33300,33300,33300,0
+20250327,134300,283553900,33300,33300,33300,33300,2
+20250327,134200,283487300,33300,33300,33300,33300,1
+20250327,134100,283454000,33300,33300,33300,33300,0
+20250327,134000,283454000,33300,33300,33300,33300,1
+20250327,133900,283420700,33300,33300,33300,33300,0
+20250327,133800,283420700,33300,33300,33300,33300,2
+20250327,133700,283354100,33300,33300,33300,33300,2
+20250327,133600,283287500,33300,33300,33300,33300,0
+20250327,133500,283287500,33300,33350,33350,33300,4
+20250327,133400,283154200,33250,33250,33250,33250,0
+20250327,133300,283154200,33250,33250,33250,33250,6
+20250327,133200,282954700,33250,33250,33250,33250,0
+20250327,133100,282954700,33250,33250,33250,33250,1
+20250327,133000,282921450,33250,33250,33300,33250,4
+20250327,132900,282788400,33250,33250,33250,33250,1
+20250327,132800,282755150,33250,33250,33250,33250,0
+20250327,132700,282755150,33250,33250,33250,33250,0
+20250327,132600,282755150,33250,33250,33250,33250,2
+20250327,132500,282688650,33250,33250,33250,33250,30
+20250327,132400,281691150,33250,33250,33250,33250,0
+20250327,132300,281691150,33250,33250,33250,33250,2
+20250327,132200,281624650,33250,33350,33450,33250,9
+20250327,132100,281324500,33250,33350,33350,33250,19
+20250327,132000,280690950,33350,33250,33350,33250,2
+20250327,131900,280624350,33250,33250,33250,33250,1
+20250327,131800,280591100,33300,33300,33300,33300,1
+20250327,131700,280557800,33250,33250,33250,33250,0
+20250327,131600,280557800,33250,33250,33250,33250,2
+20250327,131500,280491300,33250,33250,33250,33250,1
+20250327,131400,280458050,33250,33250,33250,33250,0
+20250327,131300,280458050,33250,33250,33250,33250,2
+20250327,131200,280391550,33250,33250,33250,33250,0
+20250327,131100,280391550,33250,33300,33300,33250,2
+20250327,131000,280325000,33300,33350,33350,33300,312
+20250327,130900,269935350,33300,33300,33300,33300,1
+20250327,130800,269902050,33300,33350,33350,33300,327
+20250327,130700,258997850,33350,33350,33350,33350,1
+20250327,130600,258964500,33350,33350,33350,33350,1
+20250327,130500,258931150,33350,33350,33350,33350,1
+20250327,130400,258897800,33350,33350,33350,33350,0
+20250327,130300,258897800,33350,33350,33350,33350,1
+20250327,130200,258864450,33350,33350,33350,33350,0
+20250327,130100,258864450,33350,33350,33350,33350,5
+20250327,130000,258697700,33350,33350,33350,33350,3
+20250327,125900,258597650,33350,33350,33350,33350,2
+20250327,125800,258530950,33350,33350,33350,33350,0
+20250327,125700,258530950,33350,33350,33350,33350,1
+20250327,125600,258497600,33350,33350,33350,33350,0
+20250327,125500,258497600,33350,33350,33350,33350,1
+20250327,125400,258464250,33350,33350,33350,33350,1
+20250327,125300,258430900,33350,33350,33350,33350,3
+20250327,125200,258330850,33350,33350,33350,33350,0
+20250327,125100,258330850,33350,33350,33350,33350,0
+20250327,125000,258330850,33350,33350,33350,33350,3
+20250327,124900,258230800,33350,33350,33350,33350,0
+20250327,124800,258230800,33350,33350,33350,33350,0
+20250327,124700,258230800,33350,33350,33350,33350,3
+20250327,124600,258130750,33350,33350,33350,33350,1
+20250327,124500,258097400,33350,33350,33350,33350,0
+20250327,124400,258097400,33350,33350,33350,33350,2
+20250327,124300,258030700,33350,33350,33350,33350,0
+20250327,124200,258030700,33350,33350,33350,33350,0
+20250327,124100,258030700,33350,33350,33350,33350,1
+20250327,124000,257997350,33350,33350,33350,33350,1
+20250327,123900,257964000,33350,33350,33350,33350,2
+20250327,123800,257897300,33350,33350,33350,33350,11
+20250327,123700,257530450,33350,33350,33350,33350,2
+20250327,123600,257463750,33400,33400,33400,33400,0
+20250327,123500,257463750,33400,33400,33400,33400,15
+20250327,123400,256962750,33350,33300,33350,33300,45
+20250327,123300,255462050,33300,33300,33300,33300,0
+20250327,123200,255462050,33300,33300,33300,33300,2
+20250327,123100,255395450,33300,33300,33300,33300,2
+20250327,123000,255328850,33300,33300,33300,33300,0
+20250327,122900,255328850,33300,33300,33300,33300,1
+20250327,122800,255295550,33300,33300,33300,33300,0
+20250327,122700,255295550,33300,33300,33300,33300,0
+20250327,122600,255295550,33300,33300,33300,33300,2
+20250327,122500,255228950,33300,33300,33300,33300,1
+20250327,122400,255195650,33300,33300,33300,33300,1
+20250327,122300,255162350,33350,33400,33400,33350,440
+20250327,122200,240477150,33400,33400,33400,33400,0
+20250327,122100,240477150,33400,33400,33400,33400,0
+20250327,122000,240477150,33400,33400,33400,33400,2
+20250327,121900,240410350,33400,33400,33400,33400,0
+20250327,121800,240410350,33400,33400,33400,33400,2
+20250327,121700,240343550,33400,33400,33400,33400,2
+20250327,121600,240276750,33400,33400,33400,33400,1
+20250327,121500,240243350,33400,33400,33400,33400,1
+20250327,121400,240209950,33400,33400,33400,33400,0
+20250327,121300,240209950,33400,33400,33400,33400,1
+20250327,121200,240176550,33400,33400,33400,33400,0
+20250327,121100,240176550,33400,33400,33400,33400,1
+20250327,121000,240143150,33400,33400,33400,33400,2
+20250327,120900,240076350,33400,33400,33400,33400,2
+20250327,120800,240009550,33400,33400,33400,33400,0
+20250327,120700,240009550,33400,33400,33400,33400,2
+20250327,120600,239942750,33400,33400,33400,33400,0
+20250327,120500,239942750,33400,33400,33400,33400,30
+20250327,120400,238940750,33500,33500,33500,33500,9
+20250327,120300,238639250,33400,33500,33500,33400,32
+20250327,120200,237567550,33400,33400,33400,33400,1
+20250327,120100,237534150,33450,33450,33450,33450,10
+20250327,120000,237199650,33400,33400,33400,33400,3
+20250327,115900,237099450,33400,33400,33400,33400,0
+20250327,115800,237099450,33400,33400,33400,33400,0
+20250327,115700,237099450,33400,33400,33400,33400,3
+20250327,115600,236999250,33400,33400,33400,33400,1
+20250327,115500,236965850,33400,33400,33400,33400,1
+20250327,115400,236932450,33400,33400,33400,33400,1
+20250327,115300,236899050,33500,33450,33500,33400,13
+20250327,115200,236464150,33400,33400,33400,33400,1
+20250327,115100,236430750,33400,33400,33400,33400,1
+20250327,115000,236397350,33400,33400,33400,33400,0
+20250327,114900,236397350,33400,33400,33400,33400,1
+20250327,114800,236363950,33400,33400,33400,33400,1
+20250327,114700,236330550,33400,33400,33400,33400,3
+20250327,114600,236230350,33400,33400,33400,33400,0
+20250327,114500,236230350,33400,33400,33400,33400,1
+20250327,114400,236196950,33400,33400,33400,33400,1
+20250327,114300,236163550,33400,33400,33400,33400,0
+20250327,114200,236163550,33400,33400,33400,33400,0
+20250327,114100,236163550,33400,33400,33400,33400,3
+20250327,114000,236063350,33400,33400,33400,33400,2
+20250327,113900,235996550,33400,33400,33400,33400,0
+20250327,113800,235996550,33400,33400,33400,33400,40
+20250327,113700,234660550,33400,33400,33400,33400,0
+20250327,113600,234660550,33400,33400,33400,33400,1
+20250327,113500,234627150,33400,33400,33400,33400,19
+20250327,113400,233992550,33400,33400,33400,33400,2
+20250327,113300,233925750,33400,33400,33400,33400,1
+20250327,113200,233892350,33450,33450,33450,33450,101
+20250327,113100,230513900,33400,33400,33400,33400,1
+20250327,113000,230480500,33400,33400,33400,33400,0
+20250327,112900,230480500,33400,33400,33400,33400,0
+20250327,112800,230480500,33400,33400,33400,33400,2
+20250327,112700,230413700,33400,33400,33400,33400,2
+20250327,112600,230346900,33550,33550,33550,33550,0
+20250327,112500,230346900,33550,33400,33550,33400,12
+20250327,112400,229944600,33400,33400,33400,33400,0
+20250327,112300,229944600,33400,33400,33450,33400,4
+20250327,112200,229810950,33400,33400,33400,33400,2
+20250327,112100,229744150,33400,33400,33400,33400,0
+20250327,112000,229744150,33400,33400,33400,33400,1
+20250327,111900,229710750,33400,33400,33400,33400,0
+20250327,111800,229710750,33400,33400,33400,33400,2
+20250327,111700,229643950,33400,33400,33400,33400,1
+20250327,111600,229610550,33400,33400,33400,33400,1
+20250327,111500,229577150,33400,33400,33400,33400,1
+20250327,111400,229543750,33400,33400,33400,33400,1
+20250327,111300,229510350,33400,33400,33400,33400,0
+20250327,111200,229510350,33400,33400,33400,33400,2
+20250327,111100,229443550,33400,33400,33400,33400,1
+20250327,111000,229410150,33350,33350,33350,33350,1
+20250327,110900,229376800,33350,33350,33350,33350,1
+20250327,110800,229343450,33500,33500,33500,33500,1
+20250327,110700,229309950,33500,33500,33500,33500,1
+20250327,110600,229276450,33500,33350,33500,33350,11
+20250327,110500,228908100,33500,33350,33500,33350,593
+20250327,110400,209043500,33350,33350,33350,33350,0
+20250327,110300,209043500,33350,33350,33350,33350,2
+20250327,110200,208976800,33350,33350,33350,33350,1
+20250327,110100,208943450,33450,33350,33450,33350,2
+20250327,110000,208876650,33350,33350,33350,33350,0
+20250327,105900,208876650,33350,33400,33400,33350,32
+20250327,105800,207808450,33400,33400,33400,33400,1
+20250327,105700,207775050,33400,33400,33400,33400,0
+20250327,105600,207775050,33400,33400,33400,33400,2
+20250327,105500,207708250,33450,33450,33450,33450,0
+20250327,105400,207708250,33450,33450,33450,33450,2
+20250327,105300,207641350,33500,33400,33500,33400,5
+20250327,105200,207474200,33400,33400,33400,33400,0
+20250327,105100,207474200,33400,33400,33400,33400,0
+20250327,105000,207474200,33400,33400,33400,33400,1
+20250327,104900,207440800,33400,33400,33400,33400,1
+20250327,104800,207407400,33400,33400,33400,33400,1
+20250327,104700,207374000,33400,33400,33400,33400,9
+20250327,104600,207073400,33550,33400,33550,33400,153
+20250327,104500,201962950,33550,33550,33600,33500,652
+20250327,104400,180108350,33500,33500,33500,33500,101
+20250327,104300,176724850,33400,33400,33400,33400,1
+20250327,104200,176691450,33550,33400,33550,33400,273
+20250327,104100,167558050,33400,33350,33400,33350,3
+20250327,104000,167457950,33600,33500,33600,33500,36
+20250327,103900,166249500,33550,33500,33550,33500,36
+20250327,103800,165042600,33400,33400,33400,33400,0
+20250327,103700,165042600,33400,33400,33400,33400,1
+20250327,103600,165009200,33400,33350,33400,33350,100
+20250327,103500,161669250,33350,33300,33350,33300,9
+20250327,103400,161369150,33300,33300,33300,33300,12
+20250327,103300,160969550,33300,33300,33300,33300,1
+20250327,103200,160936250,33400,33300,33400,33300,112
+20250327,103100,157195550,33400,33400,33400,33400,10
+20250327,103000,156861550,33300,33350,33350,33300,3
+20250327,102900,156761600,33300,33300,33300,33300,1
+20250327,102800,156728300,33350,33400,33400,33350,3
+20250327,102700,156628200,33300,33300,33300,33300,1
+20250327,102600,156594900,33300,33300,33300,33300,1
+20250327,102500,156561600,33300,33300,33300,33300,0
+20250327,102400,156561600,33300,33300,33300,33300,2
+20250327,102300,156495000,33300,33300,33300,33300,2
+20250327,102200,156428400,33300,33300,33300,33300,20
+20250327,102100,155762400,33300,33350,33400,33300,11
+20250327,102000,155395150,33350,33350,33350,33350,1
+20250327,101900,155361800,33300,33300,33300,33300,1
+20250327,101800,155328500,33300,33300,33300,33300,1
+20250327,101700,155295200,33300,33350,33450,33300,225
+20250327,101600,147769700,33300,33300,33300,33300,0
+20250327,101500,147769700,33300,33300,33300,33300,0
+20250327,101400,147769700,33300,33300,33300,33300,2
+20250327,101300,147703100,33350,33350,33350,33350,84
+20250327,101200,144901700,33350,33350,33350,33350,2
+20250327,101100,144835000,33350,33400,33400,33350,308
+20250327,101000,134548700,33400,33400,33400,33400,0
+20250327,100900,134548700,33400,33400,33400,33400,0
+20250327,100800,134548700,33400,33400,33400,33400,1
+20250327,100700,134515300,33400,33400,33400,33400,1
+20250327,100600,134481900,33400,33400,33400,33400,1
+20250327,100500,134448500,33400,33400,33400,33400,1
+20250327,100400,134415100,33400,33450,33450,33400,10
+20250327,100300,134080650,33450,33450,33450,33450,1
+20250327,100200,134047200,33400,33500,33500,33400,233
+20250327,100100,126254900,33500,33500,33500,33500,0
+20250327,100000,126254900,33500,33500,33500,33500,16
+20250327,095900,125718900,33550,33550,33550,33550,12
+20250327,095800,125316300,33550,33500,33550,33500,23
+20250327,095700,124544700,33500,33500,33500,33500,0
+20250327,095600,124544700,33500,33550,33550,33500,71
+20250327,095500,122166150,33650,33550,33700,33550,178
+20250327,095400,116189250,33600,33550,33600,33550,2
+20250327,095300,116122100,33500,33500,33500,33500,17
+20250327,095200,115552600,33450,33450,33450,33450,1
+20250327,095100,115519150,33450,33350,33450,33350,3
+20250327,095000,115419000,33400,33300,33400,33300,3
+20250327,094900,115318900,33350,33350,33400,33350,20
+20250327,094800,114651700,33400,33250,33400,33250,11
+20250327,094700,114284450,33350,33100,33350,33100,96
+20250327,094600,111089100,33100,33100,33100,33100,17
+20250327,094500,110526400,33100,33100,33100,33100,2
+20250327,094400,110460200,33050,33000,33150,33000,247
+20250327,094300,102304800,33050,33200,33200,33050,369
+20250327,094200,90100600,33200,33150,33200,33150,265
+20250327,094100,81312550,33250,33300,33300,33250,96
+20250327,094000,78118700,33300,33150,33300,33150,175
+20250327,093900,72307900,33100,33100,33100,33100,0
+20250327,093800,72307900,33100,33100,33100,33100,10
+20250327,093700,71976900,33100,33250,33250,33050,223
+20250327,093600,64603300,33250,33250,33250,33250,20
+20250327,093500,63938300,33150,33150,33200,33150,25
+20250327,093400,63109500,33200,33150,33250,33150,53
+20250327,093300,61349000,33250,33250,33250,33250,0
+20250327,093200,61349000,33250,33300,33300,33150,5
+20250327,093100,61182950,33250,33000,33250,33000,11
+20250327,093000,60817750,33000,33150,33300,33000,47
+20250327,092900,59262750,33100,33100,33100,33100,50
+20250327,092800,57607750,33150,33150,33200,33150,16
+20250327,092700,57076900,33200,33200,33200,33200,0
+20250327,092600,57076900,33200,33300,33300,33150,86
+20250327,092500,54224800,33300,33150,33300,33150,20
+20250327,092400,53560100,33100,33100,33300,33100,289
+20250327,092300,43988250,33100,33200,33300,33100,40
+20250327,092200,42660350,33300,33200,33300,33150,135
+20250327,092100,38181600,33200,33200,33200,33200,118
+20250327,092000,34264000,33350,33350,33350,33350,0
+20250327,091900,34264000,33350,33300,33350,33300,81
+20250327,091800,31566650,33300,33300,33300,33300,9
+20250327,091700,31266950,33300,33300,33300,33300,10
+20250327,091600,30933950,33300,33300,33300,33300,10
+20250327,091500,30600950,33300,33300,33300,33300,11
+20250327,091400,30234650,33300,33300,33350,33300,64
+20250327,091300,28103150,33300,33300,33300,33150,50
+20250327,091200,26440150,33300,33250,33350,33150,72
+20250327,091100,24043500,33200,33250,33250,33200,2
+20250327,091000,23977050,33250,33250,33250,33250,0
+20250327,090900,23977050,33250,33250,33250,33250,100
+20250327,090800,20652050,33250,33200,33250,33200,66
+20250327,090700,18459900,33100,33000,33100,33000,196
+20250327,090600,11983950,33000,33000,33000,33000,30
+20250327,090500,10993950,33050,33100,33100,33050,29
+20250327,090400,10034350,33200,33200,33200,33200,0
+20250327,090300,10034350,33200,33200,33200,33200,0
+20250327,090200,10034350,33200,33200,33200,33200,0
+20250327,090100,10034350,33200,33200,33200,33200,31
+20250327,090000,9005150,33200,33300,33300,33000,272
--- a/036530/min/candle-20250328.csv
+++ b/036530/min/candle-20250328.csv
@@ -0,0 +1,622 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192000,1344468725,32100,32100,32100,32100,578
+20250328,191900,1344468725,32100,32100,32100,32100,0
+20250328,191800,1344468725,32100,32100,32100,32100,0
+20250328,191700,1344468725,32100,32100,32100,32100,0
+20250328,191600,1344468725,32100,32100,32100,32100,0
+20250328,191500,1344468725,32100,32100,32100,32100,0
+20250328,191400,1344468725,32100,32100,32100,32100,0
+20250328,191300,1344468725,32100,32100,32100,32100,0
+20250328,191200,1344468725,32100,32100,32100,32100,0
+20250328,191100,1344468725,32100,32100,32100,32100,0
+20250328,191000,1344468725,32100,32100,32100,32100,0
+20250328,190900,1344468725,32100,32100,32100,32100,0
+20250328,190800,1344468725,32100,32100,32100,32100,0
+20250328,190700,1344468725,32100,32100,32100,32100,0
+20250328,190600,1344468725,32100,32100,32100,32100,0
+20250328,190500,1344468725,32100,32100,32100,32100,0
+20250328,190400,1344468725,32100,32100,32100,32100,0
+20250328,190300,1344468725,32100,32100,32100,32100,0
+20250328,190200,1344468725,32100,32100,32100,32100,0
+20250328,190100,1344468725,32100,32100,32100,32100,0
+20250328,190000,1344468725,32100,32100,32100,32100,0
+20250328,185900,1344468725,32100,32100,32100,32100,0
+20250328,185800,1344468725,32100,32100,32100,32100,0
+20250328,185700,1344468725,32100,32100,32100,32100,0
+20250328,185600,1344468725,32100,32100,32100,32100,0
+20250328,185500,1344468725,32100,32100,32100,32100,0
+20250328,185400,1344468725,32100,32100,32100,32100,0
+20250328,185300,1344468725,32100,32100,32100,32100,0
+20250328,185200,1344468725,32100,32100,32100,32100,0
+20250328,185100,1344468725,32100,32100,32100,32100,0
+20250328,185000,1344468725,32100,32100,32100,32100,578
+20250328,184900,1344468725,32100,32100,32100,32100,0
+20250328,184800,1344468725,32100,32100,32100,32100,0
+20250328,184700,1344468725,32100,32100,32100,32100,0
+20250328,184600,1344468725,32100,32100,32100,32100,0
+20250328,184500,1344468725,32100,32100,32100,32100,0
+20250328,184400,1344468725,32100,32100,32100,32100,0
+20250328,184300,1344468725,32100,32100,32100,32100,0
+20250328,184200,1344468725,32100,32100,32100,32100,0
+20250328,184100,1344468725,32100,32100,32100,32100,0
+20250328,184000,1344468725,32100,32100,32100,32100,0
+20250328,183900,1344468725,32100,32100,32100,32100,0
+20250328,183800,1344468725,32100,32100,32100,32100,0
+20250328,183700,1344468725,32100,32100,32100,32100,0
+20250328,183600,1344468725,32100,32100,32100,32100,0
+20250328,183500,1344468725,32100,32100,32100,32100,0
+20250328,183400,1344468725,32100,32100,32100,32100,0
+20250328,183300,1344468725,32100,32100,32100,32100,0
+20250328,183200,1344468725,32100,32100,32100,32100,0
+20250328,183100,1344468725,32100,32100,32100,32100,0
+20250328,183000,1344468725,32100,32100,32100,32100,0
+20250328,182900,1344468725,32100,32100,32100,32100,0
+20250328,182800,1344468725,32100,32100,32100,32100,0
+20250328,182700,1344468725,32100,32100,32100,32100,0
+20250328,182600,1344468725,32100,32100,32100,32100,0
+20250328,182500,1344468725,32100,32100,32100,32100,0
+20250328,182400,1344468725,32100,32100,32100,32100,0
+20250328,182300,1344468725,32100,32100,32100,32100,0
+20250328,182200,1344468725,32100,32100,32100,32100,0
+20250328,182100,1344468725,32100,32100,32100,32100,0
+20250328,182000,1344468725,32100,32100,32100,32100,578
+20250328,181900,1344468725,32100,32100,32100,32100,0
+20250328,181800,1344468725,32100,32100,32100,32100,0
+20250328,181700,1344468725,32100,32100,32100,32100,0
+20250328,181600,1344468725,32100,32100,32100,32100,0
+20250328,181500,1344468725,32100,32100,32100,32100,0
+20250328,181400,1344468725,32100,32100,32100,32100,0
+20250328,181300,1344468725,32100,32100,32100,32100,0
+20250328,181200,1344468725,32100,32100,32100,32100,0
+20250328,181100,1344468725,32100,32100,32100,32100,0
+20250328,181000,1344468725,32100,32100,32100,32100,0
+20250328,180900,1344468725,32100,32100,32100,32100,0
+20250328,180800,1344468725,32100,32100,32100,32100,0
+20250328,180700,1344468725,32100,32100,32100,32100,0
+20250328,180600,1344468725,32100,32100,32100,32100,0
+20250328,180500,1344468725,32100,32100,32100,32100,0
+20250328,180400,1344468725,32100,32100,32100,32100,0
+20250328,180300,1344468725,32100,32100,32100,32100,0
+20250328,180200,1344468725,32100,32100,32100,32100,0
+20250328,180100,1344468725,32100,32100,32100,32100,0
+20250328,180000,1344468725,32100,32100,32100,32100,0
+20250328,175900,1344468725,32100,32100,32100,32100,0
+20250328,175800,1344468725,32100,32100,32100,32100,0
+20250328,175700,1344468725,32100,32100,32100,32100,0
+20250328,175600,1344468725,32100,32100,32100,32100,0
+20250328,175500,1344468725,32100,32100,32100,32100,0
+20250328,175400,1344468725,32100,32100,32100,32100,0
+20250328,175300,1344468725,32100,32100,32100,32100,0
+20250328,175200,1344468725,32100,32100,32100,32100,0
+20250328,175100,1344468725,32100,32100,32100,32100,0
+20250328,175000,1344468725,32100,32100,32100,32100,578
+20250328,174900,1344468725,32100,32100,32100,32100,0
+20250328,174800,1344468725,32100,32100,32100,32100,0
+20250328,174700,1344468725,32100,32100,32100,32100,0
+20250328,174600,1344468725,32100,32100,32100,32100,0
+20250328,174500,1344468725,32100,32100,32100,32100,0
+20250328,174400,1344468725,32100,32100,32100,32100,0
+20250328,174300,1344468725,32100,32100,32100,32100,0
+20250328,174200,1344468725,32100,32100,32100,32100,0
+20250328,174100,1344468725,32100,32100,32100,32100,0
+20250328,174000,1344468725,32100,32100,32100,32100,0
+20250328,173900,1344468725,32100,32100,32100,32100,0
+20250328,173800,1344468725,32100,32100,32100,32100,0
+20250328,173700,1344468725,32100,32100,32100,32100,0
+20250328,173600,1344468725,32100,32100,32100,32100,0
+20250328,173500,1344468725,32100,32100,32100,32100,0
+20250328,173400,1344468725,32100,32100,32100,32100,0
+20250328,173300,1344468725,32100,32100,32100,32100,0
+20250328,173200,1344468725,32100,32100,32100,32100,0
+20250328,173100,1344468725,32100,32100,32100,32100,0
+20250328,173000,1344468725,32100,32100,32100,32100,0
+20250328,172900,1344468725,32100,32100,32100,32100,0
+20250328,172800,1344468725,32100,32100,32100,32100,0
+20250328,172700,1344468725,32100,32100,32100,32100,0
+20250328,172600,1344468725,32100,32100,32100,32100,0
+20250328,172500,1344468725,32100,32100,32100,32100,0
+20250328,172400,1344468725,32100,32100,32100,32100,0
+20250328,172300,1344468725,32100,32100,32100,32100,0
+20250328,172200,1344468725,32100,32100,32100,32100,0
+20250328,172100,1344468725,32100,32100,32100,32100,0
+20250328,172000,1344468725,32100,32100,32100,32100,578
+20250328,171900,1344468725,32100,32100,32100,32100,0
+20250328,171800,1344468725,32100,32100,32100,32100,0
+20250328,171700,1344468725,32100,32100,32100,32100,0
+20250328,171600,1344468725,32100,32100,32100,32100,0
+20250328,171500,1344468725,32100,32100,32100,32100,0
+20250328,171400,1344468725,32100,32100,32100,32100,0
+20250328,171300,1344468725,32100,32100,32100,32100,0
+20250328,171200,1344468725,32100,32100,32100,32100,0
+20250328,171100,1344468725,32100,32100,32100,32100,0
+20250328,171000,1344468725,32100,32100,32100,32100,0
+20250328,170900,1344468725,32100,32100,32100,32100,0
+20250328,170800,1344468725,32100,32100,32100,32100,0
+20250328,170700,1344468725,32100,32100,32100,32100,0
+20250328,170600,1344468725,32100,32100,32100,32100,0
+20250328,170500,1344468725,32100,32100,32100,32100,0
+20250328,170400,1344468725,32100,32100,32100,32100,0
+20250328,170300,1344468725,32100,32100,32100,32100,0
+20250328,170200,1344468725,32100,32100,32100,32100,0
+20250328,170100,1344468725,32100,32100,32100,32100,0
+20250328,170000,1344468725,32100,32100,32100,32100,0
+20250328,165900,1344468725,32100,32100,32100,32100,0
+20250328,165800,1344468725,32100,32100,32100,32100,0
+20250328,165700,1344468725,32100,32100,32100,32100,0
+20250328,165600,1344468725,32100,32100,32100,32100,0
+20250328,165500,1344468725,32100,32100,32100,32100,0
+20250328,165400,1344468725,32100,32100,32100,32100,0
+20250328,165300,1344468725,32100,32100,32100,32100,0
+20250328,165200,1344468725,32100,32100,32100,32100,0
+20250328,165100,1344468725,32100,32100,32100,32100,0
+20250328,165000,1344468725,32100,32100,32100,32100,578
+20250328,164900,1344468725,32100,32100,32100,32100,0
+20250328,164800,1344468725,32100,32100,32100,32100,0
+20250328,164700,1344468725,32100,32100,32100,32100,0
+20250328,164600,1344468725,32100,32100,32100,32100,0
+20250328,164500,1344468725,32100,32100,32100,32100,0
+20250328,164400,1344468725,32100,32100,32100,32100,0
+20250328,164300,1344468725,32100,32100,32100,32100,0
+20250328,164200,1344468725,32100,32100,32100,32100,0
+20250328,164100,1344468725,32100,32100,32100,32100,0
+20250328,164000,1344468725,32100,32100,32100,32100,0
+20250328,163900,1344468725,32100,32100,32100,32100,0
+20250328,163800,1344468725,32100,32100,32100,32100,0
+20250328,163700,1344468725,32100,32100,32100,32100,0
+20250328,163600,1344468725,32100,32100,32100,32100,0
+20250328,163500,1344468725,32100,32100,32100,32100,0
+20250328,163400,1344468725,32100,32100,32100,32100,0
+20250328,163300,1344468725,32100,32100,32100,32100,0
+20250328,163200,1344468725,32100,32100,32100,32100,0
+20250328,163100,1344468725,32100,32100,32100,32100,0
+20250328,163000,1344468725,32100,32100,32100,32100,0
+20250328,162900,1344468725,32100,32100,32100,32100,0
+20250328,162800,1344468725,32100,32100,32100,32100,0
+20250328,162700,1344468725,32100,32100,32100,32100,0
+20250328,162600,1344468725,32100,32100,32100,32100,0
+20250328,162500,1344468725,32100,32100,32100,32100,0
+20250328,162400,1344468725,32100,32100,32100,32100,0
+20250328,162300,1344468725,32100,32100,32100,32100,0
+20250328,162200,1344468725,32100,32100,32100,32100,0
+20250328,162100,1344468725,32100,32100,32100,32100,0
+20250328,162000,1344468725,32100,32100,32100,32100,578
+20250328,161900,1344468725,32100,32100,32100,32100,0
+20250328,161800,1344468725,32100,32100,32100,32100,0
+20250328,161700,1344468725,32100,32100,32100,32100,0
+20250328,161600,1344468725,32100,32100,32100,32100,0
+20250328,161500,1344468725,32100,32100,32100,32100,0
+20250328,161400,1344468725,32100,32100,32100,32100,0
+20250328,161300,1344468725,32100,32100,32100,32100,0
+20250328,161200,1344468725,32100,32100,32100,32100,0
+20250328,161100,1344468725,32100,32100,32100,32100,0
+20250328,161000,1344468725,32100,32100,32100,32100,0
+20250328,160900,1344468725,32100,32100,32100,32100,0
+20250328,160800,1344468725,32100,32100,32100,32100,0
+20250328,160700,1344468725,32100,32100,32100,32100,0
+20250328,160600,1344468725,32100,32100,32100,32100,0
+20250328,160500,1344468725,32100,32100,32100,32100,0
+20250328,160400,1344468725,32100,32100,32100,32100,0
+20250328,160300,1344468725,32100,32100,32100,32100,0
+20250328,160200,1344468725,32100,32100,32100,32100,0
+20250328,160100,1344468725,32100,32100,32100,32100,0
+20250328,160000,1344468725,32100,32100,32100,32100,0
+20250328,155900,1344468725,32100,32100,32100,32100,0
+20250328,155800,1344468725,32100,32100,32100,32100,0
+20250328,155700,1344468725,32100,32100,32100,32100,0
+20250328,155600,1344468725,32100,32100,32100,32100,0
+20250328,155500,1344468725,32100,32100,32100,32100,0
+20250328,155400,1344468725,32100,32100,32100,32100,0
+20250328,155300,1344468725,32100,32100,32100,32100,0
+20250328,155200,1344468725,32100,32100,32100,32100,0
+20250328,155100,1344468725,32100,32100,32100,32100,0
+20250328,155000,1344468725,32100,32100,32100,32100,578
+20250328,154900,1344468725,32100,32100,32100,32100,0
+20250328,154800,1344468725,32100,32100,32100,32100,0
+20250328,154700,1344468725,32100,32100,32100,32100,0
+20250328,154600,1344468725,32100,32100,32100,32100,0
+20250328,154500,1344468725,32100,32100,32100,32100,0
+20250328,154400,1344468725,32100,32100,32100,32100,0
+20250328,154300,1344468725,32100,32100,32100,32100,0
+20250328,154200,1344468725,32100,32100,32100,32100,0
+20250328,154100,1344468725,32100,32100,32100,32100,0
+20250328,154000,1344468725,32100,32100,32100,32100,0
+20250328,153900,1344468725,32100,32100,32100,32100,0
+20250328,153800,1344468725,32100,32100,32100,32100,0
+20250328,153700,1344468725,32100,32100,32100,32100,0
+20250328,153600,1344468725,32100,32100,32100,32100,0
+20250328,153500,1344468725,32100,32100,32100,32100,0
+20250328,153400,1344468725,32100,32100,32100,32100,0
+20250328,153300,1344468725,32100,32100,32100,32100,0
+20250328,153200,1344468725,32100,32100,32100,32100,0
+20250328,153100,1344468725,32100,32100,32100,32100,0
+20250328,153000,1344468725,32100,32100,32100,32100,578
+20250328,152900,1325914925,32000,32000,32000,32000,0
+20250328,152800,1325914925,32000,32000,32000,32000,0
+20250328,152700,1325914925,32000,32000,32000,32000,0
+20250328,152600,1325914925,32000,32000,32000,32000,0
+20250328,152500,1325914925,32000,32000,32000,32000,0
+20250328,152400,1325914925,32000,32000,32000,32000,0
+20250328,152300,1325914925,32000,32000,32000,32000,0
+20250328,152200,1325914925,32000,32000,32000,32000,0
+20250328,152100,1325914925,32000,32000,32000,32000,0
+20250328,152000,1325914925,32000,32000,32000,32000,0
+20250328,151900,1325914925,32000,31950,32000,31950,182
+20250328,151800,1320095925,32000,32000,32000,32000,19
+20250328,151700,1319487925,32000,32000,32000,31950,169
+20250328,151600,1314083225,32000,32000,32000,32000,110
+20250328,151500,1310563225,31950,31950,32000,31950,32
+20250328,151400,1309540275,32000,32000,32000,32000,11
+20250328,151300,1309188275,32000,32000,32000,32000,0
+20250328,151200,1309188275,32000,32000,32000,31950,87
+20250328,151100,1306407075,32050,32050,32050,31950,26
+20250328,151000,1305574375,32050,32100,32100,32050,17
+20250328,150900,1305028975,32100,32100,32100,32100,0
+20250328,150800,1305028975,32100,32000,32100,32000,179
+20250328,150700,1299299875,32100,32100,32100,32100,21
+20250328,150600,1298625775,32100,32100,32100,32100,11
+20250328,150500,1298272675,32100,32100,32100,32100,0
+20250328,150400,1298272675,32100,32050,32100,32050,46
+20250328,150300,1296797825,32100,32100,32100,32100,11
+20250328,150200,1296444725,32100,32100,32100,32100,11
+20250328,150100,1296091625,32100,32100,32100,32100,0
+20250328,150000,1296091625,32100,32100,32100,32100,11
+20250328,145900,1295738525,32100,32150,32150,32100,49
+20250328,145800,1294165075,32150,32150,32150,32150,11
+20250328,145700,1293811425,32150,32150,32150,32150,0
+20250328,145600,1293811425,32150,32100,32150,32100,179
+20250328,145500,1288064975,32150,32150,32150,32150,11
+20250328,145400,1287711325,32150,32150,32150,32150,11
+20250328,145300,1287357675,32150,32150,32150,32150,0
+20250328,145200,1287357675,32150,32150,32150,32150,11
+20250328,145100,1287004025,32150,32100,32150,32100,67
+20250328,145000,1284852775,32150,32150,32150,32150,11
+20250328,144900,1284499125,32150,32100,32150,32100,72
+20250328,144800,1282187875,32100,32100,32100,32100,37
+20250328,144700,1281000175,32100,32100,32100,32100,50
+20250328,144600,1279395175,32100,32100,32100,32100,30
+20250328,144500,1278432175,32100,32100,32100,32100,39
+20250328,144400,1277180275,32050,32050,32050,32050,49
+20250328,144300,1275609825,32100,32100,32100,32100,37
+20250328,144200,1274422125,32100,32100,32100,32100,41
+20250328,144100,1273106025,32100,32100,32100,32100,36
+20250328,144000,1271950425,32100,32100,32100,32100,37
+20250328,143900,1270762725,32100,32100,32100,32100,50
+20250328,143800,1269157725,32100,32100,32100,32100,26
+20250328,143700,1268323125,32100,32125,32125,32100,61
+20250328,143600,1266365000,32100,32100,32100,32100,99
+20250328,143500,1263187100,32100,32050,32100,32050,37
+20250328,143400,1261999950,31950,32000,32000,31950,66
+20250328,143300,1259889900,32050,32050,32050,31950,40
+20250328,143200,1258608100,32050,32100,32100,32050,49
+20250328,143100,1257035850,32100,32050,32100,32050,37
+20250328,143000,1255848550,32100,32100,32100,32100,50
+20250328,142900,1254243550,32100,32100,32100,32100,30
+20250328,142800,1253280550,32100,32100,32100,32100,62
+20250328,142700,1251290350,32100,32100,32100,32100,37
+20250328,142600,1250102650,32100,32100,32100,32100,39
+20250328,142500,1248850750,32100,32100,32100,32100,43
+20250328,142400,1247470450,32100,32150,32150,32100,162
+20250328,142300,1242269700,32150,32150,32150,32150,11
+20250328,142200,1241916050,32150,32150,32150,32150,0
+20250328,142100,1241916050,32150,32150,32150,32150,11
+20250328,142000,1241562400,32100,32100,32100,32100,130
+20250328,141900,1237389400,32100,32200,32200,32100,184
+20250328,141800,1231482900,32200,32100,32200,32100,60
+20250328,141700,1229555800,32200,32100,32200,32100,80
+20250328,141600,1226985700,32100,32200,32200,32100,61
+20250328,141500,1225026500,32200,32200,32200,32200,1
+20250328,141400,1224994300,32200,32100,32200,32100,81
+20250328,141300,1222393100,32200,32200,32200,32200,11
+20250328,141200,1222038900,32200,32200,32200,32200,11
+20250328,141100,1221684700,32200,32200,32200,32200,0
+20250328,141000,1221684700,32200,32200,32200,32200,11
+20250328,140900,1221330500,32200,32200,32200,32200,11
+20250328,140800,1220976300,32200,32200,32200,32200,11
+20250328,140700,1220622100,32200,32100,32200,31900,920
+20250328,140600,1191119700,32200,32150,32200,32150,59
+20250328,140500,1189222300,32150,32200,32200,32150,60
+20250328,140400,1187292750,32200,32200,32200,32200,11
+20250328,140300,1186938550,32200,32200,32200,32200,0
+20250328,140200,1186938550,32200,32150,32200,32150,96
+20250328,140100,1183847550,32200,32200,32200,32200,11
+20250328,140000,1183493350,32200,32200,32200,32200,44
+20250328,135900,1182076550,32150,32300,32300,32150,156
+20250328,135800,1177050550,32300,32300,32300,32300,16
+20250328,135700,1176533750,32300,32300,32300,32300,14
+20250328,135600,1176081550,32250,32250,32250,32250,77
+20250328,135500,1173598300,32250,32250,32300,32250,122
+20250328,135400,1169659850,32250,32250,32250,32250,97
+20250328,135300,1166531600,32200,32200,32200,32200,91
+20250328,135200,1163601400,32150,32050,32150,31950,865
+20250328,135100,1135887050,32050,31900,32050,31900,179
+20250328,135000,1130158700,32000,32000,32000,32000,13
+20250328,134900,1129742700,32000,32000,32000,32000,11
+20250328,134800,1129390700,32000,32000,32000,32000,0
+20250328,134700,1129390700,32000,31900,32000,31900,327
+20250328,134600,1118946300,32000,32050,32050,31900,868
+20250328,134500,1091180600,32050,32050,32050,32050,11
+20250328,134400,1090828050,32050,32050,32050,32050,0
+20250328,134300,1090828050,32050,32050,32050,32050,11
+20250328,134200,1090475500,32000,32050,32050,32000,61
+20250328,134100,1088522950,32050,32050,32050,32050,11
+20250328,134000,1088170400,32050,32050,32050,32050,0
+20250328,133900,1088170400,32050,32050,32050,32050,60
+20250328,133800,1086247400,32050,32000,32050,32000,69
+20250328,133700,1084038350,32000,32050,32050,32000,345
+20250328,133600,1072984900,32150,32150,32150,32150,0
+20250328,133500,1072984900,32150,32150,32150,32150,11
+20250328,133400,1072631250,32150,32100,32150,32100,134
+20250328,133300,1068329300,32150,32150,32150,32150,12
+20250328,133200,1067943500,32100,32100,32100,32100,235
+20250328,133100,1060400000,32050,32100,32100,32050,62
+20250328,133000,1058409850,32100,32200,32200,32100,51
+20250328,132900,1056770650,32200,32200,32200,32050,279
+20250328,132800,1047807200,32100,32200,32200,32100,277
+20250328,132700,1038901200,32250,32250,32250,32250,219
+20250328,132600,1031838450,32200,32200,32200,32200,71
+20250328,132500,1029552250,32150,32250,32250,32150,129
+20250328,132400,1025403600,32250,32250,32250,32250,50
+20250328,132300,1023791100,32250,32250,32250,32250,11
+20250328,132200,1023436350,32300,32300,32300,32300,14
+20250328,132100,1022984150,32250,32500,32500,32250,870
+20250328,132000,994836000,32500,32500,32500,32500,11
+20250328,131900,994478500,32500,32450,32500,32450,309
+20250328,131800,984450900,32450,32400,32450,32400,14
+20250328,131700,983997150,32400,32400,32400,32400,58
+20250328,131600,982117950,32400,32400,32400,32400,11
+20250328,131500,981761550,32400,32400,32400,32400,11
+20250328,131400,981405150,32400,32350,32400,32350,44
+20250328,131300,979981150,32350,32350,32350,32350,0
+20250328,131200,979981150,32350,32350,32350,32350,11
+20250328,131100,979625300,32300,32200,32300,32200,13
+20250328,131000,979205600,32300,32250,32300,32250,45
+20250328,130900,977753800,32250,32250,32250,32250,0
+20250328,130800,977753800,32250,32250,32250,32250,2
+20250328,130700,977689300,32250,32250,32250,32250,11
+20250328,130600,977334550,32200,32250,32250,32200,21
+20250328,130500,976657800,32250,32250,32250,32250,0
+20250328,130400,976657800,32250,32250,32250,32250,11
+20250328,130300,976303050,32200,32200,32200,32200,1
+20250328,130200,976270850,32200,32200,32200,32200,0
+20250328,130100,976270850,32200,32200,32200,32200,12
+20250328,130000,975884450,32200,32250,32250,32200,116
+20250328,125900,972147250,32200,32200,32200,32200,2
+20250328,125800,972082850,32200,32200,32200,32200,0
+20250328,125700,972082850,32200,32200,32200,32200,0
+20250328,125600,972082850,32200,32200,32200,32200,0
+20250328,125500,972082850,32200,32200,32200,32200,0
+20250328,125400,972082850,32200,32200,32200,32200,1
+20250328,125300,972050650,32200,32150,32200,32150,20
+20250328,125200,971406700,32150,32150,32150,32100,72
+20250328,125100,969092100,32150,32150,32150,32150,0
+20250328,125000,969092100,32150,32150,32150,32150,0
+20250328,124900,969092100,32150,32150,32150,32100,32
+20250328,124800,968063850,32150,32150,32150,32150,1
+20250328,124700,968031700,32150,32150,32150,32150,0
+20250328,124600,968031700,32150,32150,32150,32150,30
+20250328,124500,967067200,32150,32150,32150,32150,0
+20250328,124400,967067200,32150,32150,32150,32150,0
+20250328,124300,967067200,32150,32150,32150,32150,0
+20250328,124200,967067200,32150,32150,32150,32150,1
+20250328,124100,967035050,32150,32150,32150,32150,20
+20250328,124000,966392050,32150,32150,32150,32150,0
+20250328,123900,966392050,32150,32150,32150,32150,0
+20250328,123800,966392050,32150,32150,32150,32150,0
+20250328,123700,966392050,32150,32150,32150,32150,0
+20250328,123600,966392050,32150,32150,32150,32150,0
+20250328,123500,966392050,32150,32150,32150,32150,0
+20250328,123400,966392050,32150,32150,32150,32150,1
+20250328,123300,966359900,32150,32150,32150,32150,1
+20250328,123200,966327750,32150,32150,32150,32150,3
+20250328,123100,966231300,32100,32150,32150,32100,21
+20250328,123000,965556200,32200,32250,32250,32150,161
+20250328,122900,960376500,32200,32200,32200,32200,0
+20250328,122800,960376500,32200,32350,32350,32200,37
+20250328,122700,959184200,32350,32200,32350,32200,13
+20250328,122600,958765150,32350,32350,32350,32350,0
+20250328,122500,958765150,32350,32350,32350,32350,9
+20250328,122400,958474000,32350,32350,32350,32350,6
+20250328,122300,958279900,32300,32300,32300,32300,4
+20250328,122200,958150700,32300,32300,32300,32300,0
+20250328,122100,958150700,32300,32300,32300,32300,0
+20250328,122000,958150700,32300,32300,32300,32300,0
+20250328,121900,958150700,32300,32300,32300,32300,36
+20250328,121800,956987900,32300,32250,32300,32250,44
+20250328,121700,955567800,32250,32250,32250,32250,0
+20250328,121600,955567800,32250,32250,32250,32250,0
+20250328,121500,955567800,32250,32250,32250,32250,1
+20250328,121400,955535550,32200,32200,32200,32200,0
+20250328,121300,955535550,32200,32200,32200,32200,0
+20250328,121200,955535550,32200,32200,32200,32200,27
+20250328,121100,954666150,32200,32200,32200,32200,0
+20250328,121000,954666150,32200,32200,32200,32200,42
+20250328,120900,953313750,32250,32250,32250,32250,1
+20250328,120800,953281500,32250,32250,32250,32250,2
+20250328,120700,953217000,32250,32250,32250,32250,2
+20250328,120600,953152500,32250,32250,32250,32250,2
+20250328,120500,953088000,32250,32250,32250,32100,15
+20250328,120400,952604400,32200,32200,32200,32200,0
+20250328,120300,952604400,32200,32200,32200,32200,0
+20250328,120200,952604400,32200,32200,32200,32200,20
+20250328,120100,951960400,32200,32200,32200,32200,0
+20250328,120000,951960400,32200,32200,32200,32200,1
+20250328,115900,951928200,32200,32200,32200,32100,75
+20250328,115800,949514100,32200,32200,32200,32200,47
+20250328,115700,948000700,32100,32200,32200,32100,14
+20250328,115600,947551100,32200,32200,32200,32200,3
+20250328,115500,947454500,32200,32200,32200,32200,10
+20250328,115400,947132500,32200,32100,32200,32100,45
+20250328,115300,945683700,32200,32200,32200,32200,7
+20250328,115200,945458300,32200,32050,32200,32050,40
+20250328,115100,944172850,32200,32100,32200,32100,60
+20250328,115000,942245250,32250,32250,32250,32250,20
+20250328,114900,941600250,32100,32100,32100,32100,17
+20250328,114800,941054550,32100,32100,32100,32100,8
+20250328,114700,940797750,32100,32100,32100,32100,17
+20250328,114600,940252050,32100,32100,32100,32100,17
+20250328,114500,939706350,32100,32100,32100,32100,17
+20250328,114400,939160650,32100,32100,32100,32100,8
+20250328,114300,938903850,32100,32100,32100,32100,17
+20250328,114200,938358150,32100,32100,32100,32100,25
+20250328,114100,937555650,32100,32100,32100,32100,18
+20250328,114000,936977850,32100,32100,32100,32100,8
+20250328,113900,936721050,32250,32150,32250,32100,15
+20250328,113800,936238950,32150,32050,32150,32050,172
+20250328,113700,930725950,32150,32150,32150,32050,12
+20250328,113600,930340850,32050,32150,32150,32050,11
+20250328,113500,929987900,32150,32100,32150,32100,14
+20250328,113400,929538200,32150,32150,32150,32150,17
+20250328,113300,928991650,32050,32150,32150,32050,15
+20250328,113200,928510400,32150,32150,32150,32150,4
+20250328,113100,928381800,32150,32050,32150,32050,30
+20250328,113000,927418000,32150,32150,32150,32150,1
+20250328,112900,927385850,32150,32150,32150,32050,25
+20250328,112800,926582700,32150,32150,32150,32150,1
+20250328,112700,926550550,32150,32100,32150,32100,40
+20250328,112600,925264900,32150,32150,32150,32150,2
+20250328,112500,925200600,32150,32150,32150,32150,20
+20250328,112400,924557600,32150,32150,32150,32150,14
+20250328,112300,924107500,32150,32150,32150,32150,9
+20250328,112200,923818150,32150,32150,32150,32150,25
+20250328,112100,923014400,32150,32150,32150,32150,15
+20250328,112000,922532150,32200,32150,32200,32150,18
+20250328,111900,921953350,32150,32150,32150,32150,9
+20250328,111800,921664000,32200,32200,32200,32200,15
+20250328,111700,921181000,32150,32150,32150,32150,17
+20250328,111600,920634450,32150,32150,32150,32150,13
+20250328,111500,920216500,32150,32150,32150,32150,16
+20250328,111400,919702100,32150,32150,32150,32150,18
+20250328,111300,919123400,32150,32150,32150,32150,8
+20250328,111200,918866200,32150,32150,32150,32150,28
+20250328,111100,917966000,32150,32150,32150,32150,6
+20250328,111000,917773100,32150,32100,32150,32050,59
+20250328,110900,915878600,32050,32150,32150,32050,8
+20250328,110800,915621900,32150,32100,32150,32100,26
+20250328,110700,914786850,32150,32150,32150,32150,1
+20250328,110600,914754700,32200,32200,32200,32200,8
+20250328,110500,914497100,32200,32100,32200,32100,31
+20250328,110400,913501500,32100,32100,32200,32100,26
+20250328,110300,912666800,32050,32050,32050,32050,15
+20250328,110200,912186050,32250,32050,32250,32050,11
+20250328,110100,911833100,32050,32100,32100,32050,204
+20250328,110000,905285100,32100,32100,32100,32100,9
+20250328,105900,904996200,32250,32100,32250,32100,16
+20250328,105800,904480800,32250,32150,32250,32150,7
+20250328,105700,904255150,32150,32100,32150,32100,24
+20250328,105600,903484350,32050,32200,32200,32050,8
+20250328,105500,903226900,32100,32100,32100,32100,25
+20250328,105400,902424400,32200,32200,32200,32200,1
+20250328,105300,902392200,32200,32100,32200,32100,77
+20250328,105200,899916100,32100,32100,32100,32100,26
+20250328,105100,899081500,32100,32100,32100,32100,200
+20250328,105000,892661500,32150,32050,32150,32050,17
+20250328,104900,892115750,32050,32100,32100,32050,9
+20250328,104800,891827250,32050,32000,32100,32000,528
+20250328,104700,874930300,32000,32000,32000,31950,16
+20250328,104600,874418600,32000,32000,32000,31950,11
+20250328,104500,874066750,32000,31950,32000,31950,19
+20250328,104400,873459200,32000,32000,32000,32000,7
+20250328,104300,873235200,32000,32000,32000,32000,21
+20250328,104200,872563200,32000,32000,32000,32000,1
+20250328,104100,872531200,32000,32000,32250,31950,541
+20250328,104000,855186650,32000,32000,32050,32000,19
+20250328,103900,854578550,32050,32050,32050,32050,3
+20250328,103800,854482400,32150,32000,32150,31950,191
+20250328,103700,848349700,32000,32000,32000,32000,25
+20250328,103600,847549700,32050,32100,32100,32050,30
+20250328,103500,846587950,32100,32300,32350,32100,492
+20250328,103400,830767900,32550,32450,32550,32250,443
+20250328,103300,816432000,32400,32900,32950,32400,354
+20250328,103200,804892200,32900,33300,33400,32750,2974
+20250328,103100,705791550,32550,33000,33350,32450,3961
+20250328,103000,574168300,33200,32750,33200,32750,1000
+20250328,102900,541265950,32800,32350,32800,32150,971
+20250328,102800,509627700,32350,32050,32350,31900,1233
+20250328,102700,470080400,32100,32100,32100,32050,32
+20250328,102600,469053250,32050,32200,32300,32050,717
+20250328,102500,445955500,32150,32150,32150,32150,129
+20250328,102400,441808150,32150,32150,32150,32150,376
+20250328,102300,429719750,32150,32150,32150,32150,0
+20250328,102200,429719750,32150,32050,32150,32050,108
+20250328,102100,426254850,32050,32200,32200,32050,1484
+20250328,102000,378643250,32200,32200,32200,32200,1
+20250328,101900,378611050,32300,32300,32300,32300,0
+20250328,101800,378611050,32300,32300,32300,32300,0
+20250328,101700,378611050,32300,32300,32300,32300,0
+20250328,101600,378611050,32300,32300,32300,32300,0
+20250328,101500,378611050,32300,32300,32300,32300,0
+20250328,101400,378611050,32300,32300,32350,32300,14
+20250328,101300,378158550,32250,32250,32250,32250,72
+20250328,101200,375836550,32250,32250,32250,32250,72
+20250328,101100,373514550,32250,32250,32250,32250,172
+20250328,101000,367967550,32350,32350,32350,32350,28
+20250328,100900,367061750,32350,32350,32350,32350,6
+20250328,100800,366867650,32400,32400,32400,32350,14
+20250328,100700,366414350,32350,32300,32350,32300,216
+20250328,100600,359437300,32300,32300,32300,32300,0
+20250328,100500,359437300,32300,32300,32300,32300,156
+20250328,100400,354398500,32300,32300,32300,32300,1
+20250328,100300,354366200,32300,32300,32300,32300,0
+20250328,100200,354366200,32300,32300,32300,32300,11
+20250328,100100,354010900,32300,32300,32300,32300,7
+20250328,100000,353784800,32300,32300,32300,32300,6
+20250328,095900,353591000,32200,32400,32400,32200,21
+20250328,095800,352913800,32300,32300,32300,32300,4
+20250328,095700,352784600,32300,32250,32300,32250,83
+20250328,095600,350107800,32250,32250,32250,32250,22
+20250328,095500,349398300,32150,32150,32150,32100,534
+20250328,095400,332234750,32100,32200,32250,32100,2577
+20250328,095300,249283850,32250,32350,32350,32250,1933
+20250328,095200,186894500,32400,32450,32450,32350,10
+20250328,095100,186570650,32500,32500,32500,32500,5
+20250328,095000,186408150,32500,32450,32500,32450,153
+20250328,094900,181443100,32350,32450,32450,32350,132
+20250328,094800,177172400,32500,32500,32500,32500,0
+20250328,094700,177172400,32500,32500,32500,32300,317
+20250328,094600,166930150,32500,32500,32500,32500,42
+20250328,094500,165565150,32400,32500,32600,32400,14
+20250328,094400,165111000,32500,32450,32600,32450,58
+20250328,094300,163225900,32450,32500,32500,32450,69
+20250328,094200,160985350,32600,32550,32600,32550,2
+20250328,094100,160920200,32550,32550,32600,32550,8
+20250328,094000,160659750,32550,32600,32600,32550,107
+20250328,093900,157173050,32600,32600,32600,32600,0
+20250328,093800,157173050,32600,32600,32600,32600,1
+20250328,093700,157140450,32700,32700,32700,32700,0
+20250328,093600,157140450,32700,32600,32700,32600,46
+20250328,093500,155636350,32700,32700,32700,32700,0
+20250328,093400,155636350,32700,32700,32700,32700,0
+20250328,093300,155636350,32700,32600,32700,32600,20
+20250328,093200,154982450,32650,32550,32700,32550,172
+20250328,093100,149367450,32650,32600,32650,32450,361
+20250328,093000,137597550,32550,32700,32700,32350,909
+20250328,092900,108052300,32700,32700,32700,32700,5
+20250328,092800,107888800,32600,32700,32700,32600,202
+20250328,092700,101303400,32700,32700,32700,32700,314
+20250328,092600,91035600,32700,32700,32700,32700,3
+20250328,092500,90937500,32700,32700,32700,32700,4
+20250328,092400,90806700,32700,32700,32700,32700,9
+20250328,092300,90512400,32700,32700,32700,32700,0
+20250328,092200,90512400,32700,32700,32750,32650,23
+20250328,092100,89760450,32550,32700,32700,32550,114
+20250328,092000,86046750,32700,32700,32700,32700,9
+20250328,091900,85752450,32850,32650,32850,32650,4
+20250328,091800,85621550,32650,32650,32650,32600,128
+20250328,091700,81442400,32650,32750,32750,32600,117
+20250328,091600,77626800,32950,32950,32950,32950,0
+20250328,091500,77626800,32950,32950,32950,32950,0
+20250328,091400,77626800,32950,32950,32950,32950,0
+20250328,091300,77626800,32950,32850,32950,32850,3
+20250328,091200,77528050,32950,32950,32950,32950,1
+20250328,091100,77495100,32750,32800,32800,32550,134
+20250328,091000,73100450,32750,32850,32850,32750,5
+20250328,090900,72936450,32850,32850,32850,32850,0
+20250328,090800,72936450,32850,32850,32850,32850,2
+20250328,090700,72870750,32850,33000,33250,32850,51
+20250328,090600,71190200,33000,33050,33050,33000,5
+20250328,090500,71025100,33250,33250,33250,33250,0
+20250328,090400,71025100,33250,33250,33250,33250,0
+20250328,090300,71025100,33250,33150,33250,33000,329
+20250328,090200,60148650,33150,33300,33300,33150,1097
+20250328,090100,23618700,33300,33450,33450,33300,604
+20250328,090000,3489200,33550,33550,33550,33550,104
--- a/036530/price/prices-20250301.csv
+++ b/036530/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
+20250328,160442,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32100,-1450,5,-4.32,1344468725,41420,366.87,33550,33550,31900,43600,23500,33550,32459.41,11.92,0,-4001,34116,33832,33416,33132,32716,33975,33275,84,10050,500,24150,50,1,16303886,5234,3.66,0.41,12,0.25,8767.00,77393.00,35850,20250325,-10.46,20250,20240703,58.52,35850,-10.46,20250325,21400,50.00,20250113,35850,-10.46,20250325,20250,58.52,20240703,0.15,N,036530,500,83 억,,1943051,N,N,5,N,00,N
+20250328,150443,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32050,-1500,5,-4.47,1297919575,39967,354.00,33550,33550,31900,43600,23500,33550,32474.78,11.92,0,-4021,34116,33832,33416,33132,32716,33975,33275,84,10050,500,24150,50,1,16303886,5225,3.66,0.41,12,0.25,8767.00,77393.00,35850,20250325,-10.60,20250,20240703,58.27,35850,-10.60,20250325,21400,49.77,20250113,35850,-10.60,20250325,20250,58.27,20240703,0.15,N,036530,500,83 억,,1943051,N,N,0,N,00,N
+20250328,140445,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32200,-1350,5,-4.02,1187292750,36520,323.47,33550,33550,31900,43600,23500,33550,32510.75,11.92,0,-4807,34116,33832,33416,33132,32716,33975,33275,84,10050,500,24150,50,1,16303886,5250,3.67,0.42,12,0.22,8767.00,77393.00,35850,20250325,-10.18,20250,20240703,59.01,35850,-10.18,20250325,21400,50.47,20250113,35850,-10.18,20250325,20250,59.01,20240703,0.15,N,036530,500,83 억,,1943051,N,N,0,N,00,N
+20250328,130444,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32200,-1350,5,-4.02,976303050,29957,265.34,33550,33550,31900,43600,23500,33550,32590.15,11.92,0,-3241,34116,33832,33416,33132,32716,33975,33275,84,10050,500,24150,50,1,16303886,5250,3.67,0.42,12,0.18,8767.00,77393.00,35850,20250325,-10.18,20250,20240703,59.01,35850,-10.18,20250325,21400,50.47,20250113,35850,-10.18,20250325,20250,59.01,20240703,0.15,N,036530,500,83 억,,1943051,N,N,0,N,00,N
+20250328,120443,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32200,-1350,5,-4.02,952604400,29221,258.82,33550,33550,31900,43600,23500,33550,32599.99,11.92,0,-3406,34116,33832,33416,33132,32716,33975,33275,84,10050,500,24150,50,1,16303886,5250,3.67,0.42,12,0.18,8767.00,77393.00,35850,20250325,-10.18,20250,20240703,59.01,35850,-10.18,20250325,21400,50.47,20250113,35850,-10.18,20250325,20250,59.01,20240703,0.15,N,036530,500,83 억,,1943051,N,N,0,N,00,N
+20250328,110443,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32200,-1350,5,-4.02,913212600,27995,247.96,33550,33550,31900,43600,23500,33550,32620.56,11.92,0,-3639,34116,33832,33416,33132,32716,33975,33275,84,10050,500,24150,50,1,16303886,5250,3.67,0.42,12,0.17,8767.00,77393.00,35850,20250325,-10.18,20250,20240703,59.01,35850,-10.18,20250325,21400,50.47,20250113,35850,-10.18,20250325,20250,59.01,20240703,0.15,N,036530,500,83 억,,1943051,N,N,0,N,00,N
+20250328,100444,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32300,-1250,5,-3.73,354398500,10892,96.47,33550,33550,32100,43600,23500,33550,32537.50,11.92,0,-182,34116,33832,33416,33132,32716,33975,33275,84,10050,500,24150,50,1,16303886,5266,3.68,0.42,12,0.07,8767.00,77393.00,35850,20250325,-9.90,20250,20240703,59.51,35850,-9.90,20250325,21400,50.93,20250113,35850,-9.90,20250325,20250,59.51,20240703,0.15,N,036530,500,83 억,,1943051,N,N,0,N,00,N
+20250328,090448,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33250,-300,5,-0.89,71025100,2134,18.90,33550,33550,33000,43600,23500,33550,33282.61,11.92,0,-865,34116,33832,33416,33132,32716,33975,33275,84,10050,500,24150,50,1,16303886,5421,3.79,0.43,12,0.01,8767.00,77393.00,35850,20250325,-7.25,20250,20240703,64.20,35850,-7.25,20250325,21400,55.37,20250113,35850,-7.25,20250325,20250,64.20,20240703,0.15,N,036530,500,83 억,,1943051,N,N,0,N,00,N
+20250327,161120,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33550,-50,5,-0.15,376229900,11290,18.94,33300,33700,33000,43650,23550,33600,33324.17,11.92,0,-430,35600,34600,33950,32950,32300,34275,32625,84,10050,500,24190,50,1,16303886,5470,3.83,0.43,12,0.07,8767.00,77393.00,35850,20250325,-6.42,20250,20240703,65.68,35850,-6.42,20250325,21400,56.78,20250113,35850,-6.42,20250325,20250,65.68,20240703,0.13,N,036530,500,83 억,,1943154,N,N,10,N,00,N
+20250327,150443,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33200,-400,5,-1.19,352652400,10586,17.76,33300,33700,33000,43650,23550,33600,33313.09,11.92,0,-27,35600,34600,33950,32950,32300,34275,32625,84,10050,500,24190,50,1,16303886,5413,3.79,0.43,12,0.06,8767.00,77393.00,35850,20250325,-7.39,20250,20240703,63.95,35850,-7.39,20250325,21400,55.14,20250113,35850,-7.39,20250325,20250,63.95,20240703,0.13,N,036530,500,83 억,,1943154,N,N,10,N,00,N
+20250327,140441,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33300,-300,5,-0.89,285354000,8565,14.37,33300,33700,33000,43650,23550,33600,33316.29,11.92,0,841,35600,34600,33950,32950,32300,34275,32625,84,10050,500,24190,50,1,16303886,5429,3.80,0.43,12,0.05,8767.00,77393.00,35850,20250325,-7.11,20250,20240703,64.44,35850,-7.11,20250325,21400,55.61,20250113,35850,-7.11,20250325,20250,64.44,20240703,0.13,N,036530,500,83 억,,1943154,N,N,10,N,00,N
+20250327,130440,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33350,-250,5,-0.74,258897800,7771,13.04,33300,33700,33000,43650,23550,33600,33315.89,11.92,0,784,35600,34600,33950,32950,32300,34275,32625,84,10050,500,24190,50,1,16303886,5437,3.80,0.43,12,0.05,8767.00,77393.00,35850,20250325,-6.97,20250,20240703,64.69,35850,-6.97,20250325,21400,55.84,20250113,35850,-6.97,20250325,20250,64.69,20240703,0.13,N,036530,500,83 억,,1943154,N,N,10,N,00,N
+20250327,120444,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33400,-200,5,-0.60,238639250,7164,12.02,33300,33700,33000,43650,23550,33600,33310.89,11.92,0,1255,35600,34600,33950,32950,32300,34275,32625,84,10050,500,24190,50,1,16303886,5445,3.81,0.43,12,0.04,8767.00,77393.00,35850,20250325,-6.83,20250,20240703,64.94,35850,-6.83,20250325,21400,56.07,20250113,35850,-6.83,20250325,20250,64.94,20240703,0.13,N,036530,500,83 억,,1943154,N,N,10,N,00,N
+20250327,110444,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33350,-250,5,-0.74,209043500,6280,10.54,33300,33700,33000,43650,23550,33600,33287.18,11.92,0,1800,35600,34600,33950,32950,32300,34275,32625,84,10050,500,24190,50,1,16303886,5437,3.80,0.43,12,0.04,8767.00,77393.00,35850,20250325,-6.97,20250,20240703,64.69,35850,-6.97,20250325,21400,55.84,20250113,35850,-6.97,20250325,20250,64.69,20240703,0.13,N,036530,500,83 억,,1943154,N,N,10,N,00,N
+20250327,100441,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33450,-150,5,-0.45,134381700,4048,6.79,33300,33700,33000,43650,23550,33600,33197.06,11.92,0,1668,35600,34600,33950,32950,32300,34275,32625,84,10050,500,24190,50,1,16303886,5454,3.82,0.43,12,0.02,8767.00,77393.00,35850,20250325,-6.69,20250,20240703,65.19,35850,-6.69,20250325,21400,56.31,20250113,35850,-6.69,20250325,20250,65.19,20240703,0.13,N,036530,500,83 억,,1943154,N,N,10,N,00,N
+20250327,090443,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33200,-400,5,-1.19,10034350,303,0.51,33300,33300,33000,43650,23550,33600,33116.67,11.92,0,-2,35600,34600,33950,32950,32300,34275,32625,84,10050,500,24190,50,1,16303886,5413,3.79,0.43,12,0.00,8767.00,77393.00,35850,20250325,-7.39,20250,20240703,63.95,35850,-7.39,20250325,21400,55.14,20250113,35850,-7.39,20250325,20250,63.95,20240703,0.13,N,036530,500,83 억,,1943154,N,N,10,N,00,N
+20250326,160438,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33600,-1350,5,-3.86,2031296725,59597,77.47,34950,34950,33300,45400,24500,34950,34083.88,11.99,0,-14957,37183,36066,34733,33616,32283,36625,34175,84,10450,500,25160,50,1,16303886,5478,3.83,0.43,12,0.37,8767.00,77393.00,35850,20250325,-6.28,20250,20240703,65.93,35850,-6.28,20250325,21400,57.01,20250113,35850,-6.28,20250325,20250,65.93,20240703,0.12,N,036530,500,83 억,,1954701,N,N,10,N,00,N
+20250326,150437,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33700,-1250,5,-3.58,1977299725,57988,75.37,34950,34950,33300,45400,24500,34950,34098.43,11.99,0,-15245,37183,36066,34733,33616,32283,36625,34175,84,10450,500,25160,50,1,16303886,5494,3.84,0.44,12,0.36,8767.00,77393.00,35850,20250325,-6.00,20250,20240703,66.42,35850,-6.00,20250325,21400,57.48,20250113,35850,-6.00,20250325,20250,66.42,20240703,0.12,N,036530,500,83 억,,1954701,N,N,33,N,00,N
+20250326,140439,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33600,-1350,5,-3.86,1822354975,53365,69.36,34950,34950,33600,45400,24500,34950,34148.88,11.99,0,-14562,37183,36066,34733,33616,32283,36625,34175,84,10450,500,25160,50,1,16303886,5478,3.83,0.43,12,0.33,8767.00,77393.00,35850,20250325,-6.28,20250,20240703,65.93,35850,-6.28,20250325,21400,57.01,20250113,35850,-6.28,20250325,20250,65.93,20240703,0.12,N,036530,500,83 억,,1954701,N,N,33,N,00,N
+20250326,130440,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34000,-950,5,-2.72,1188086925,34768,45.19,34950,34950,33600,45400,24500,34950,34171.85,11.99,0,-13333,37183,36066,34733,33616,32283,36625,34175,84,10450,500,25160,50,1,16303886,5543,3.88,0.44,12,0.21,8767.00,77393.00,35850,20250325,-5.16,20250,20240703,67.90,35850,-5.16,20250325,21400,58.88,20250113,35850,-5.16,20250325,20250,67.90,20240703,0.12,N,036530,500,83 억,,1954701,N,N,33,N,00,N
+20250326,120441,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33650,-1300,5,-3.72,1048035575,30633,39.82,34950,34950,33650,45400,24500,34950,34212.63,11.99,0,-10898,37183,36066,34733,33616,32283,36625,34175,84,10450,500,25160,50,1,16303886,5486,3.84,0.43,12,0.19,8767.00,77393.00,35850,20250325,-6.14,20250,20240703,66.17,35850,-6.14,20250325,21400,57.24,20250113,35850,-6.14,20250325,20250,66.17,20240703,0.12,N,036530,500,83 억,,1954701,N,N,33,N,00,N
+20250326,110440,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33800,-1150,5,-3.29,973865025,28436,36.96,34950,34950,33650,45400,24500,34950,34247.61,11.99,0,-9039,37183,36066,34733,33616,32283,36625,34175,84,10450,500,25160,50,1,16303886,5511,3.86,0.44,12,0.17,8767.00,77393.00,35850,20250325,-5.72,20250,20240703,66.91,35850,-5.72,20250325,21400,57.94,20250113,35850,-5.72,20250325,20250,66.91,20240703,0.12,N,036530,500,83 억,,1954701,N,N,33,N,00,N
+20250326,100441,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34650,-300,5,-0.86,598028675,17421,22.64,34950,34950,33650,45400,24500,34950,34328.03,11.99,0,-6072,37183,36066,34733,33616,32283,36625,34175,84,10450,500,25160,50,1,16303886,5649,3.95,0.45,12,0.11,8767.00,77393.00,35850,20250325,-3.35,20250,20240703,71.11,35850,-3.35,20250325,21400,61.92,20250113,35850,-3.35,20250325,20250,71.11,20240703,0.12,N,036530,500,83 억,,1954701,N,N,33,N,00,N
+20250326,090440,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,34150,-800,5,-2.29,40299850,1170,1.52,34950,34950,34100,45400,24500,34950,34444.32,11.99,0,-296,37183,36066,34733,33616,32283,36625,34175,84,10450,500,25160,50,1,16303886,5568,3.90,0.44,12,0.01,8767.00,77393.00,35850,20250325,-4.74,20250,20240703,68.64,35850,-4.74,20250325,21400,59.58,20250113,35850,-4.74,20250325,20250,68.64,20240703,0.12,N,036530,500,83 억,,1954701,N,N,33,N,00,N
+20250325,160438,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,34950,1700,2,5.11,2661146075,76389,241.36,33550,35850,33400,43200,23300,33250,34836.58,11.90,0,15920,34483,33866,32983,32366,31483,34175,32675,84,9950,500,23940,50,1,16303886,5698,3.99,0.45,12,0.47,8767.00,77393.00,35850,20250325,-2.51,20250,20240703,72.59,35850,-2.51,20250325,21400,63.32,20250113,35850,-2.51,20250325,20250,72.59,20240703,0.13,N,036530,500,83 억,,1940696,N,N,33,N,00,N
+20250325,150438,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,34650,1400,2,4.21,2495171775,71606,226.25,33550,35850,33400,43200,23300,33250,34845.85,11.90,0,15469,34483,33866,32983,32366,31483,34175,32675,84,9950,500,23940,50,1,16303886,5649,3.95,0.45,12,0.44,8767.00,77393.00,35850,20250325,-3.35,20250,20240703,71.11,35850,-3.35,20250325,21400,61.92,20250113,35850,-3.35,20250325,20250,71.11,20240703,0.13,N,036530,500,83 억,,1940696,N,N,22,N,00,N
+20250325,140436,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,34450,1200,2,3.61,2332572650,66882,211.32,33550,35850,33400,43200,23300,33250,34875.94,11.90,0,14484,34483,33866,32983,32366,31483,34175,32675,84,9950,500,23940,50,1,16303886,5617,3.93,0.45,12,0.41,8767.00,77393.00,35850,20250325,-3.91,20250,20240703,70.12,35850,-3.91,20250325,21400,60.98,20250113,35850,-3.91,20250325,20250,70.12,20240703,0.13,N,036530,500,83 억,,1940696,N,N,22,N,00,N
+20250325,130438,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,34700,1450,2,4.36,2128656275,60985,192.69,33550,35850,33400,43200,23300,33250,34904.59,11.90,0,14877,34483,33866,32983,32366,31483,34175,32675,84,9950,500,23940,50,1,16303886,5657,3.96,0.45,12,0.37,8767.00,77393.00,35850,20250325,-3.21,20250,20240703,71.36,35850,-3.21,20250325,21400,62.15,20250113,35850,-3.21,20250325,20250,71.36,20240703,0.13,N,036530,500,83 억,,1940696,N,N,22,N,00,N
+20250325,120437,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,34700,1450,2,4.36,1823051425,52198,164.93,33550,35850,33400,43200,23300,33250,34925.69,11.90,0,10694,34483,33866,32983,32366,31483,34175,32675,84,9950,500,23940,50,1,16303886,5657,3.96,0.45,12,0.32,8767.00,77393.00,35850,20250325,-3.21,20250,20240703,71.36,35850,-3.21,20250325,21400,62.15,20250113,35850,-3.21,20250325,20250,71.36,20240703,0.13,N,036530,500,83 억,,1940696,N,N,22,N,00,N
+20250325,110437,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,35100,1850,2,5.56,1226726425,35310,111.57,33550,35750,33400,43200,23300,33250,34741.61,11.90,0,6171,34483,33866,32983,32366,31483,34175,32675,84,9950,500,23940,50,1,16303886,5723,4.00,0.45,12,0.22,8767.00,77393.00,35750,20250325,-1.82,20250,20240703,73.33,35750,-1.82,20250325,21400,64.02,20250113,35750,-1.82,20250325,20250,73.33,20240703,0.13,N,036530,500,83 억,,1940696,N,N,22,N,00,N
+20250325,100445,55,60.00,KOSPI,신고가,금융,N,N,N,Y,60,N,35400,2150,2,6.47,786268525,22764,71.93,33550,35750,33400,43200,23300,33250,34540.00,11.90,0,5150,34483,33866,32983,32366,31483,34175,32675,84,9950,500,23940,50,1,16303886,5772,4.04,0.46,12,0.14,8767.00,77393.00,35750,20250325,-0.98,20250,20240703,74.81,35750,-0.98,20250325,21400,65.42,20250113,35750,-0.98,20250325,20250,74.81,20240703,0.13,N,036530,500,83 억,,1940696,N,N,22,N,00,N
+20250325,090439,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33550,300,2,0.90,7106150,212,0.67,33550,33600,33400,43200,23300,33250,33519.58,11.90,0,-85,34483,33866,32983,32366,31483,34175,32675,84,9950,500,23940,50,1,16303886,5470,3.83,0.43,12,0.00,8767.00,77393.00,34450,20250227,-2.61,20250,20240703,65.68,34450,-2.61,20250227,21400,56.78,20250113,34450,-2.61,20250227,20250,65.68,20240703,0.13,N,036530,500,83 억,,1940696,N,N,22,N,00,N
+20250324,160436,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33250,1100,2,3.42,1047977600,31624,52.36,32100,33600,32100,41750,22550,32150,33138.68,11.89,0,11774,33950,33050,32200,31300,30450,33500,31750,84,9600,500,23140,50,1,16303886,5421,3.79,0.43,12,0.19,8767.00,77393.00,34450,20250227,-3.48,20250,20240703,64.20,34450,-3.48,20250227,21400,55.37,20250113,34450,-3.48,20250227,20250,64.20,20240703,0.11,N,036530,500,83 억,,1937767,N,N,22,N,00,N
+20250324,150439,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33150,1000,2,3.11,1007615700,30405,50.34,32100,33600,32100,41750,22550,32150,33139.80,11.89,0,11264,33950,33050,32200,31300,30450,33500,31750,84,9600,500,23140,50,1,16303886,5405,3.78,0.43,12,0.19,8767.00,77393.00,34450,20250227,-3.77,20250,20240703,63.70,34450,-3.77,20250227,21400,54.91,20250113,34450,-3.77,20250227,20250,63.70,20240703,0.11,N,036530,500,83 억,,1937767,N,N,8,N,00,N
+20250324,140440,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33050,900,2,2.80,873277550,26337,43.60,32100,33600,32100,41750,22550,32150,33157.82,11.89,0,9839,33950,33050,32200,31300,30450,33500,31750,84,9600,500,23140,50,1,16303886,5388,3.77,0.43,12,0.16,8767.00,77393.00,34450,20250227,-4.06,20250,20240703,63.21,34450,-4.06,20250227,21400,54.44,20250113,34450,-4.06,20250227,20250,63.21,20240703,0.11,N,036530,500,83 억,,1937767,N,N,8,N,00,N
+20250324,130439,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33050,900,2,2.80,736548200,22219,36.78,32100,33600,32100,41750,22550,32150,33149.48,11.89,0,6726,33950,33050,32200,31300,30450,33500,31750,84,9600,500,23140,50,1,16303886,5388,3.77,0.43,12,0.14,8767.00,77393.00,34450,20250227,-4.06,20250,20240703,63.21,34450,-4.06,20250227,21400,54.44,20250113,34450,-4.06,20250227,20250,63.21,20240703,0.11,N,036530,500,83 억,,1937767,N,N,8,N,00,N
+20250324,120439,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33050,900,2,2.80,647106200,19510,32.30,32100,33600,32100,41750,22550,32150,33167.92,11.89,0,6493,33950,33050,32200,31300,30450,33500,31750,84,9600,500,23140,50,1,16303886,5388,3.77,0.43,12,0.12,8767.00,77393.00,34450,20250227,-4.06,20250,20240703,63.21,34450,-4.06,20250227,21400,54.44,20250113,34450,-4.06,20250227,20250,63.21,20240703,0.11,N,036530,500,83 억,,1937767,N,N,8,N,00,N
+20250324,110438,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33450,1300,2,4.04,496509750,14977,24.80,32100,33600,32100,41750,22550,32150,33151.48,11.89,0,4845,33950,33050,32200,31300,30450,33500,31750,84,9600,500,23140,50,1,16303886,5454,3.82,0.43,12,0.09,8767.00,77393.00,34450,20250227,-2.90,20250,20240703,65.19,34450,-2.90,20250227,21400,56.31,20250113,34450,-2.90,20250227,20250,65.19,20240703,0.11,N,036530,500,83 억,,1937767,N,N,8,N,00,N
+20250324,100437,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,33300,1150,2,3.58,254513800,7734,12.80,32100,33500,32100,41750,22550,32150,32908.43,11.89,0,2742,33950,33050,32200,31300,30450,33500,31750,84,9600,500,23140,50,1,16303886,5429,3.80,0.43,12,0.05,8767.00,77393.00,34450,20250227,-3.34,20250,20240703,64.44,34450,-3.34,20250227,21400,55.61,20250113,34450,-3.34,20250227,20250,64.44,20240703,0.11,N,036530,500,83 억,,1937767,N,N,8,N,00,N
+20250324,090439,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32700,550,2,1.71,8612150,265,0.44,32100,32900,32100,41750,22550,32150,32498.68,11.89,0,131,33950,33050,32200,31300,30450,33500,31750,84,9600,500,23140,50,1,16303886,5331,3.73,0.42,12,0.00,8767.00,77393.00,34450,20250227,-5.08,20250,20240703,61.48,34450,-5.08,20250227,21400,52.80,20250113,34450,-5.08,20250227,20250,61.48,20240703,0.11,N,036530,500,83 억,,1937767,N,N,8,N,00,N
 20250321,160454,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32150,350,2,1.10,1954145300,60198,444.92,31800,33100,31350,41300,22300,31800,32461.96,11.91,0,7931,33033,32416,31883,31266,30733,32150,31000,84,9500,500,22890,50,1,16303886,5242,3.67,0.42,12,0.37,8767.00,77393.00,34450,20250227,-6.68,20250,20240703,58.77,34450,-6.68,20250227,21400,50.23,20250113,34450,-6.68,20250227,20250,58.77,20240703,0.10,N,036530,500,83 억,,1942538,N,N,8,N,00,N
 20250321,150438,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32400,600,2,1.89,1887330700,58137,429.69,31800,33100,31350,41300,22300,31800,32463.50,11.91,0,6375,33033,32416,31883,31266,30733,32150,31000,84,9500,500,22890,50,1,16303886,5282,3.70,0.42,12,0.36,8767.00,77393.00,34450,20250227,-5.95,20250,20240703,60.00,34450,-5.95,20250227,21400,51.40,20250113,34450,-5.95,20250227,20250,60.00,20240703,0.10,N,036530,500,83 억,,1942538,N,N,4,N,00,N
 20250321,140438,55,60.00,KOSPI,,금융,N,N,N,Y,60,N,32725,925,2,2.91,952743225,29358,216.98,31800,33100,31350,41300,22300,31800,32452.59,11.91,0,2937,33033,32416,31883,31266,30733,32150,31000,84,9500,500,22890,50,1,16303886,5335,3.73,0.42,12,0.18,8767.00,77393.00,34450,20250227,-5.01,20250,20240703,61.60,34450,-5.01,20250227,21400,52.92,20250113,34450,-5.01,20250227,20250,61.60,20240703,0.10,N,036530,500,83 억,,1942538,N,N,4,N,00,N
--- a/036530/shorts/shorts-20250301.csv
+++ b/036530/shorts/shorts-20250301.csv
@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,3545,16303886,119112000,547810569600,0.02
+20250325,3545,16303886,123897750,569820815700,0.02
+20250324,3545,16303886,117871250,542104209500,0.02
+20250321,3545,16303886,113971750,524169934900,0.02
+20250320,3545,16303886,112731000,518463574800,0.02
 20250319,3545,16303886,114503500,526615517800,0.02
 20250318,3545,16303886,113794500,523354740600,0.02
 20250317,3545,16303886,113794500,523354740600,0.02
--- a/036530/week/candle-week-42.csv
+++ b/036530/week/candle-week-42.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,32150,31900,33100,31350,149354,4803775550,00,0.00,N,2,150,
 20250310,32000,31150,32150,30050,120110,3723192375,00,0.00,N,2,850,
 20250304,31150,31800,33250,31150,110371,3525329325,00,0.00,N,5,-900,
 20250224,32050,31400,34450,30200,192516,6192851300,00,0.00,N,2,650,