Add accumulated files

040300/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3230,3340,3350,3225,452205,1479400886,00,0.00,N,5,-35,
+20250326,3265,3200,3290,3185,487654,1610049023,00,0.00,N,2,65,
+20250325,3200,3175,3210,3165,94162,299888380,00,0.00,N,2,5,
+20250324,3195,3150,3245,3140,147838,472214632,00,0.00,N,2,30,
 20250321,3165,3160,3180,3100,114023,357941571,00,0.00,N,5,-15,
 20250320,3180,3210,3240,3165,135071,430392227,00,0.00,N,5,-30,
 20250319,3210,3280,3290,3185,212662,686501003,00,0.00,N,5,-70,

040300/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
+20250328,3160,-70,5,-61965,18418,0,-199,59,0,145103,35605,0,462,114,0,207068,17187,0,661,55,0
+20250327,3230,-35,5,32736,-44583,0,108,-147,0,417221,22526,0,1365,73,0,384485,67109,0,1257,220,0
+20250326,3265,65,2,9140,-8987,0,30,-29,0,454547,33107,0,1503,107,0,445407,42094,0,1474,136,0
+20250325,3200,5,2,-19909,8609,0,-64,27,0,66667,16195,0,212,52,0,86576,7586,0,276,24,0
+20250324,3195,30,2,2793,-6093,0,9,-19,0,130213,14325,0,416,46,0,127420,20418,0,407,65,0
 20250321,3165,-15,5,1546,-23750,0,5,-75,0,82395,9424,0,258,30,0,80849,33174,0,253,104,0
 20250320,3180,-30,5,8497,-18775,0,27,-60,0,115070,6091,0,367,19,0,106573,24866,0,340,79,0
 20250319,3210,-70,5,33138,-34986,0,108,-114,0,187324,22715,0,605,73,0,154186,57701,0,497,187,0

040300/min/candle-20250324.csv

@@ -0,0 +1,627 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192500,469656982,3195,3195,3195,3195,4154
+20250324,192400,469656982,3195,3195,3195,3195,0
+20250324,192300,469656982,3195,3195,3195,3195,0
+20250324,192200,469656982,3195,3195,3195,3195,0
+20250324,192100,469656982,3195,3195,3195,3195,0
+20250324,192000,469656982,3195,3195,3195,3195,0
+20250324,191900,469656982,3195,3195,3195,3195,0
+20250324,191800,469656982,3195,3195,3195,3195,0
+20250324,191700,469656982,3195,3195,3195,3195,0
+20250324,191600,469656982,3195,3195,3195,3195,0
+20250324,191500,469656982,3195,3195,3195,3195,0
+20250324,191400,469656982,3195,3195,3195,3195,0
+20250324,191300,469656982,3195,3195,3195,3195,0
+20250324,191200,469656982,3195,3195,3195,3195,0
+20250324,191100,469656982,3195,3195,3195,3195,0
+20250324,191000,469656982,3195,3195,3195,3195,0
+20250324,190900,469656982,3195,3195,3195,3195,0
+20250324,190800,469656982,3195,3195,3195,3195,0
+20250324,190700,469656982,3195,3195,3195,3195,0
+20250324,190600,469656982,3195,3195,3195,3195,0
+20250324,190500,469656982,3195,3195,3195,3195,0
+20250324,190400,469656982,3195,3195,3195,3195,0
+20250324,190300,469656982,3195,3195,3195,3195,0
+20250324,190200,469656982,3195,3195,3195,3195,0
+20250324,190100,469656982,3195,3195,3195,3195,0
+20250324,190000,469656982,3195,3195,3195,3195,0
+20250324,185900,469656982,3195,3195,3195,3195,0
+20250324,185800,469656982,3195,3195,3195,3195,0
+20250324,185700,469656982,3195,3195,3195,3195,0
+20250324,185600,469656982,3195,3195,3195,3195,0
+20250324,185500,469656982,3195,3195,3195,3195,4154
+20250324,185400,469656982,3195,3195,3195,3195,0
+20250324,185300,469656982,3195,3195,3195,3195,0
+20250324,185200,469656982,3195,3195,3195,3195,0
+20250324,185100,469656982,3195,3195,3195,3195,0
+20250324,185000,469656982,3195,3195,3195,3195,0
+20250324,184900,469656982,3195,3195,3195,3195,0
+20250324,184800,469656982,3195,3195,3195,3195,0
+20250324,184700,469656982,3195,3195,3195,3195,0
+20250324,184600,469656982,3195,3195,3195,3195,0
+20250324,184500,469656982,3195,3195,3195,3195,0
+20250324,184400,469656982,3195,3195,3195,3195,0
+20250324,184300,469656982,3195,3195,3195,3195,0
+20250324,184200,469656982,3195,3195,3195,3195,0
+20250324,184100,469656982,3195,3195,3195,3195,0
+20250324,184000,469656982,3195,3195,3195,3195,0
+20250324,183900,469656982,3195,3195,3195,3195,0
+20250324,183800,469656982,3195,3195,3195,3195,0
+20250324,183700,469656982,3195,3195,3195,3195,0
+20250324,183600,469656982,3195,3195,3195,3195,0
+20250324,183500,469656982,3195,3195,3195,3195,0
+20250324,183400,469656982,3195,3195,3195,3195,0
+20250324,183300,469656982,3195,3195,3195,3195,0
+20250324,183200,469656982,3195,3195,3195,3195,0
+20250324,183100,469656982,3195,3195,3195,3195,0
+20250324,183000,469656982,3195,3195,3195,3195,0
+20250324,182900,469656982,3195,3195,3195,3195,0
+20250324,182800,469656982,3195,3195,3195,3195,0
+20250324,182700,469656982,3195,3195,3195,3195,0
+20250324,182600,469656982,3195,3195,3195,3195,0
+20250324,182500,469656982,3195,3195,3195,3195,4154
+20250324,182400,469656982,3195,3195,3195,3195,0
+20250324,182300,469656982,3195,3195,3195,3195,0
+20250324,182200,469656982,3195,3195,3195,3195,0
+20250324,182100,469656982,3195,3195,3195,3195,0
+20250324,182000,469656982,3195,3195,3195,3195,0
+20250324,181900,469656982,3195,3195,3195,3195,0
+20250324,181800,469656982,3195,3195,3195,3195,0
+20250324,181700,469656982,3195,3195,3195,3195,0
+20250324,181600,469656982,3195,3195,3195,3195,0
+20250324,181500,469656982,3195,3195,3195,3195,0
+20250324,181400,469656982,3195,3195,3195,3195,0
+20250324,181300,469656982,3195,3195,3195,3195,0
+20250324,181200,469656982,3195,3195,3195,3195,0
+20250324,181100,469656982,3195,3195,3195,3195,0
+20250324,181000,469656982,3195,3195,3195,3195,0
+20250324,180900,469656982,3195,3195,3195,3195,0
+20250324,180800,469656982,3195,3195,3195,3195,0
+20250324,180700,469656982,3195,3195,3195,3195,0
+20250324,180600,469656982,3195,3195,3195,3195,0
+20250324,180500,469656982,3195,3195,3195,3195,0
+20250324,180400,469656982,3195,3195,3195,3195,0
+20250324,180300,469656982,3195,3195,3195,3195,0
+20250324,180200,469656982,3195,3195,3195,3195,0
+20250324,180100,469656982,3195,3195,3195,3195,0
+20250324,180000,469656982,3195,3195,3195,3195,0
+20250324,175900,469656982,3195,3195,3195,3195,0
+20250324,175800,469656982,3195,3195,3195,3195,0
+20250324,175700,469656982,3195,3195,3195,3195,0
+20250324,175600,469656982,3195,3195,3195,3195,0
+20250324,175500,469656982,3195,3195,3195,3195,4154
+20250324,175400,469656982,3195,3195,3195,3195,0
+20250324,175300,469656982,3195,3195,3195,3195,0
+20250324,175200,469656982,3195,3195,3195,3195,0
+20250324,175100,469656982,3195,3195,3195,3195,0
+20250324,175000,469656982,3195,3195,3195,3195,0
+20250324,174900,469656982,3195,3195,3195,3195,0
+20250324,174800,469656982,3195,3195,3195,3195,0
+20250324,174700,469656982,3195,3195,3195,3195,0
+20250324,174600,469656982,3195,3195,3195,3195,0
+20250324,174500,469656982,3195,3195,3195,3195,0
+20250324,174400,469656982,3195,3195,3195,3195,0
+20250324,174300,469656982,3195,3195,3195,3195,0
+20250324,174200,469656982,3195,3195,3195,3195,0
+20250324,174100,469656982,3195,3195,3195,3195,0
+20250324,174000,469656982,3195,3195,3195,3195,0
+20250324,173900,469656982,3195,3195,3195,3195,0
+20250324,173800,469656982,3195,3195,3195,3195,0
+20250324,173700,469656982,3195,3195,3195,3195,0
+20250324,173600,469656982,3195,3195,3195,3195,0
+20250324,173500,469656982,3195,3195,3195,3195,0
+20250324,173400,469656982,3195,3195,3195,3195,0
+20250324,173300,469656982,3195,3195,3195,3195,0
+20250324,173200,469656982,3195,3195,3195,3195,0
+20250324,173100,469656982,3195,3195,3195,3195,0
+20250324,173000,469656982,3195,3195,3195,3195,0
+20250324,172900,469656982,3195,3195,3195,3195,0
+20250324,172800,469656982,3195,3195,3195,3195,0
+20250324,172700,469656982,3195,3195,3195,3195,0
+20250324,172600,469656982,3195,3195,3195,3195,0
+20250324,172500,469656982,3195,3195,3195,3195,4154
+20250324,172400,469656982,3195,3195,3195,3195,0
+20250324,172300,469656982,3195,3195,3195,3195,0
+20250324,172200,469656982,3195,3195,3195,3195,0
+20250324,172100,469656982,3195,3195,3195,3195,0
+20250324,172000,469656982,3195,3195,3195,3195,0
+20250324,171900,469656982,3195,3195,3195,3195,0
+20250324,171800,469656982,3195,3195,3195,3195,0
+20250324,171700,469656982,3195,3195,3195,3195,0
+20250324,171600,469656982,3195,3195,3195,3195,0
+20250324,171500,469656982,3195,3195,3195,3195,0
+20250324,171400,469656982,3195,3195,3195,3195,0
+20250324,171300,469656982,3195,3195,3195,3195,0
+20250324,171200,469656982,3195,3195,3195,3195,0
+20250324,171100,469656982,3195,3195,3195,3195,0
+20250324,171000,469656982,3195,3195,3195,3195,0
+20250324,170900,469656982,3195,3195,3195,3195,0
+20250324,170800,469656982,3195,3195,3195,3195,0
+20250324,170700,469656982,3195,3195,3195,3195,0
+20250324,170600,469656982,3195,3195,3195,3195,0
+20250324,170500,469656982,3195,3195,3195,3195,0
+20250324,170400,469656982,3195,3195,3195,3195,0
+20250324,170300,469656982,3195,3195,3195,3195,0
+20250324,170200,469656982,3195,3195,3195,3195,0
+20250324,170100,469656982,3195,3195,3195,3195,0
+20250324,170000,469656982,3195,3195,3195,3195,0
+20250324,165900,469656982,3195,3195,3195,3195,0
+20250324,165800,469656982,3195,3195,3195,3195,0
+20250324,165700,469656982,3195,3195,3195,3195,0
+20250324,165600,469656982,3195,3195,3195,3195,0
+20250324,165500,469656982,3195,3195,3195,3195,4154
+20250324,165400,469656982,3195,3195,3195,3195,0
+20250324,165300,469656982,3195,3195,3195,3195,0
+20250324,165200,469656982,3195,3195,3195,3195,0
+20250324,165100,469656982,3195,3195,3195,3195,0
+20250324,165000,469656982,3195,3195,3195,3195,0
+20250324,164900,469656982,3195,3195,3195,3195,0
+20250324,164800,469656982,3195,3195,3195,3195,0
+20250324,164700,469656982,3195,3195,3195,3195,0
+20250324,164600,469656982,3195,3195,3195,3195,0
+20250324,164500,469656982,3195,3195,3195,3195,0
+20250324,164400,469656982,3195,3195,3195,3195,0
+20250324,164300,469656982,3195,3195,3195,3195,0
+20250324,164200,469656982,3195,3195,3195,3195,0
+20250324,164100,469656982,3195,3195,3195,3195,0
+20250324,164000,469656982,3195,3195,3195,3195,0
+20250324,163900,469656982,3195,3195,3195,3195,0
+20250324,163800,469656982,3195,3195,3195,3195,0
+20250324,163700,469656982,3195,3195,3195,3195,0
+20250324,163600,469656982,3195,3195,3195,3195,0
+20250324,163500,469656982,3195,3195,3195,3195,0
+20250324,163400,469656982,3195,3195,3195,3195,0
+20250324,163300,469656982,3195,3195,3195,3195,0
+20250324,163200,469656982,3195,3195,3195,3195,0
+20250324,163100,469656982,3195,3195,3195,3195,0
+20250324,163000,469656982,3195,3195,3195,3195,0
+20250324,162900,469656982,3195,3195,3195,3195,0
+20250324,162800,469656982,3195,3195,3195,3195,0
+20250324,162700,469656982,3195,3195,3195,3195,0
+20250324,162600,469656982,3195,3195,3195,3195,0
+20250324,162500,469656982,3195,3195,3195,3195,4154
+20250324,162400,469656982,3195,3195,3195,3195,0
+20250324,162300,469656982,3195,3195,3195,3195,0
+20250324,162200,469656982,3195,3195,3195,3195,0
+20250324,162100,469656982,3195,3195,3195,3195,0
+20250324,162000,469656982,3195,3195,3195,3195,0
+20250324,161900,469656982,3195,3195,3195,3195,0
+20250324,161800,469656982,3195,3195,3195,3195,0
+20250324,161700,469656982,3195,3195,3195,3195,0
+20250324,161600,469656982,3195,3195,3195,3195,0
+20250324,161500,469656982,3195,3195,3195,3195,0
+20250324,161400,469656982,3195,3195,3195,3195,0
+20250324,161300,469656982,3195,3195,3195,3195,0
+20250324,161200,469656982,3195,3195,3195,3195,0
+20250324,161100,469656982,3195,3195,3195,3195,0
+20250324,161000,469656982,3195,3195,3195,3195,0
+20250324,160900,469656982,3195,3195,3195,3195,0
+20250324,160800,469656982,3195,3195,3195,3195,0
+20250324,160700,469656982,3195,3195,3195,3195,0
+20250324,160600,469656982,3195,3195,3195,3195,0
+20250324,160500,469656982,3195,3195,3195,3195,0
+20250324,160400,469656982,3195,3195,3195,3195,0
+20250324,160300,469656982,3195,3195,3195,3195,0
+20250324,160200,469656982,3195,3195,3195,3195,0
+20250324,160100,469656982,3195,3195,3195,3195,0
+20250324,160000,469656982,3195,3195,3195,3195,0
+20250324,155900,469656982,3195,3195,3195,3195,0
+20250324,155800,469656982,3195,3195,3195,3195,0
+20250324,155700,469656982,3195,3195,3195,3195,0
+20250324,155600,469656982,3195,3195,3195,3195,0
+20250324,155500,469656982,3195,3195,3195,3195,4154
+20250324,155400,469656982,3195,3195,3195,3195,0
+20250324,155300,469656982,3195,3195,3195,3195,0
+20250324,155200,469656982,3195,3195,3195,3195,0
+20250324,155100,469656982,3195,3195,3195,3195,0
+20250324,155000,469656982,3195,3195,3195,3195,0
+20250324,154900,469656982,3195,3195,3195,3195,0
+20250324,154800,469656982,3195,3195,3195,3195,0
+20250324,154700,469656982,3195,3195,3195,3195,0
+20250324,154600,469656982,3195,3195,3195,3195,0
+20250324,154500,469656982,3195,3195,3195,3195,0
+20250324,154400,469656982,3195,3195,3195,3195,0
+20250324,154300,469656982,3195,3195,3195,3195,0
+20250324,154200,469656982,3195,3195,3195,3195,0
+20250324,154100,469656982,3195,3195,3195,3195,0
+20250324,154000,469656982,3195,3195,3195,3195,0
+20250324,153900,469656982,3195,3195,3195,3195,0
+20250324,153800,469656982,3195,3195,3195,3195,0
+20250324,153700,469656982,3195,3195,3195,3195,0
+20250324,153600,469656982,3195,3195,3195,3195,0
+20250324,153500,469656982,3195,3195,3195,3195,0
+20250324,153400,469656982,3195,3195,3195,3195,0
+20250324,153300,469656982,3195,3195,3195,3195,0
+20250324,153200,469656982,3195,3195,3195,3195,0
+20250324,153100,469656982,3195,3195,3195,3195,0
+20250324,153000,469656982,3195,3195,3195,3195,4154
+20250324,152900,456384952,3205,3205,3205,3205,0
+20250324,152800,456384952,3205,3205,3205,3205,0
+20250324,152700,456384952,3205,3205,3205,3205,0
+20250324,152600,456384952,3205,3205,3205,3205,0
+20250324,152500,456384952,3205,3205,3205,3205,0
+20250324,152400,456384952,3205,3205,3205,3205,0
+20250324,152300,456384952,3205,3205,3205,3205,0
+20250324,152200,456384952,3205,3205,3205,3205,0
+20250324,152100,456384952,3205,3205,3205,3205,0
+20250324,152000,456384952,3205,3205,3205,3205,0
+20250324,151900,456384952,3205,3205,3205,3205,0
+20250324,151800,456384952,3205,3200,3205,3200,13
+20250324,151700,456343342,3205,3205,3205,3205,0
+20250324,151600,456343342,3205,3205,3205,3205,0
+20250324,151500,456343342,3205,3205,3205,3205,0
+20250324,151400,456343342,3205,3205,3205,3205,0
+20250324,151300,456343342,3205,3205,3205,3200,70
+20250324,151200,456119107,3210,3210,3210,3210,4
+20250324,151100,456106267,3210,3210,3210,3210,0
+20250324,151000,456106267,3210,3205,3210,3205,175
+20250324,150900,455545387,3205,3205,3205,3205,0
+20250324,150800,455545387,3205,3205,3205,3205,100
+20250324,150700,455224887,3205,3205,3205,3205,35
+20250324,150600,455112712,3210,3210,3210,3210,0
+20250324,150500,455112712,3210,3195,3210,3195,3
+20250324,150400,455103112,3210,3210,3210,3210,980
+20250324,150300,451957312,3210,3210,3210,3210,0
+20250324,150200,451957312,3210,3210,3210,3210,0
+20250324,150100,451957312,3210,3210,3210,3210,0
+20250324,150000,451957312,3210,3210,3210,3210,0
+20250324,145900,451957312,3210,3210,3210,3210,0
+20250324,145800,451957312,3210,3210,3210,3210,0
+20250324,145700,451957312,3210,3210,3210,3210,0
+20250324,145600,451957312,3210,3210,3210,3210,0
+20250324,145500,451957312,3210,3210,3210,3210,0
+20250324,145400,451957312,3210,3210,3210,3210,0
+20250324,145300,451957312,3210,3195,3210,3195,1510
+20250324,145200,447132847,3210,3210,3210,3210,0
+20250324,145100,447132847,3210,3210,3210,3210,0
+20250324,145000,447132847,3210,3210,3210,3210,0
+20250324,144900,447132847,3210,3210,3210,3210,0
+20250324,144800,447132847,3210,3200,3210,3200,201
+20250324,144700,446489637,3210,3210,3210,3210,0
+20250324,144600,446489637,3210,3205,3210,3205,41
+20250324,144500,446358227,3210,3200,3210,3200,170
+20250324,144400,445814217,3210,3210,3210,3210,0
+20250324,144300,445814217,3210,3210,3210,3210,0
+20250324,144200,445814217,3210,3210,3210,3210,0
+20250324,144100,445814217,3210,3210,3210,3210,0
+20250324,144000,445814217,3210,3210,3210,3210,0
+20250324,143900,445814217,3210,3205,3210,3205,201
+20250324,143800,445170007,3210,3210,3210,3210,0
+20250324,143700,445170007,3210,3210,3210,3210,10
+20250324,143600,445137907,3210,3210,3210,3210,10
+20250324,143500,445105807,3210,3210,3210,3210,0
+20250324,143400,445105807,3210,3210,3210,3205,52
+20250324,143300,444939042,3210,3210,3210,3210,0
+20250324,143200,444939042,3210,3205,3210,3205,14
+20250324,143100,444894152,3215,3205,3215,3205,2
+20250324,143000,444887732,3220,3220,3220,3220,0
+20250324,142900,444887732,3220,3220,3220,3220,10
+20250324,142800,444855532,3220,3220,3220,3220,0
+20250324,142700,444855532,3220,3220,3220,3220,0
+20250324,142600,444855532,3220,3220,3220,3220,0
+20250324,142500,444855532,3220,3220,3220,3220,0
+20250324,142400,444855532,3220,3220,3220,3220,10
+20250324,142300,444823332,3220,3220,3220,3220,0
+20250324,142200,444823332,3220,3220,3220,3220,0
+20250324,142100,444823332,3220,3220,3220,3220,0
+20250324,142000,444823332,3220,3220,3220,3220,0
+20250324,141900,444823332,3220,3220,3220,3200,332
+20250324,141800,443760892,3220,3220,3220,3220,0
+20250324,141700,443760892,3220,3220,3220,3220,197
+20250324,141600,443126552,3225,3210,3225,3200,775
+20250324,141500,440644247,3225,3225,3225,3225,0
+20250324,141400,440644247,3225,3225,3225,3225,0
+20250324,141300,440644247,3225,3225,3225,3225,0
+20250324,141200,440644247,3225,3225,3225,3225,0
+20250324,141100,440644247,3225,3225,3225,3225,0
+20250324,141000,440644247,3225,3220,3225,3220,41
+20250324,140900,440512222,3220,3220,3220,3220,0
+20250324,140800,440512222,3220,3220,3220,3220,50
+20250324,140700,440351222,3225,3225,3225,3225,0
+20250324,140600,440351222,3225,3225,3225,3225,0
+20250324,140500,440351222,3225,3225,3225,3225,0
+20250324,140400,440351222,3225,3225,3225,3225,0
+20250324,140300,440351222,3225,3225,3225,3225,0
+20250324,140200,440351222,3225,3225,3225,3225,0
+20250324,140100,440351222,3225,3225,3225,3225,0
+20250324,140000,440351222,3225,3225,3225,3225,0
+20250324,135900,440351222,3225,3220,3225,3220,709
+20250324,135800,438068237,3220,3220,3220,3220,0
+20250324,135700,438068237,3220,3220,3220,3220,0
+20250324,135600,438068237,3220,3220,3220,3220,0
+20250324,135500,438068237,3220,3205,3220,3205,11
+20250324,135400,438032967,3225,3220,3225,3220,1510
+20250324,135300,433170762,3220,3220,3220,3220,0
+20250324,135200,433170762,3220,3210,3220,3210,847
+20250324,135100,430451882,3210,3210,3210,3210,0
+20250324,135000,430451882,3210,3210,3210,3210,0
+20250324,134900,430451882,3210,3210,3210,3210,0
+20250324,134800,430451882,3210,3210,3210,3210,0
+20250324,134700,430451882,3210,3210,3210,3210,0
+20250324,134600,430451882,3210,3210,3210,3210,465
+20250324,134500,428959232,3210,3210,3210,3210,0
+20250324,134400,428959232,3210,3210,3210,3210,3045
+20250324,134300,419184782,3210,3200,3210,3200,3334
+20250324,134200,408499892,3205,3205,3205,3205,0
+20250324,134100,408499892,3205,3205,3205,3205,0
+20250324,134000,408499892,3205,3205,3205,3205,0
+20250324,133900,408499892,3205,3205,3205,3205,0
+20250324,133800,408499892,3205,3205,3205,3205,0
+20250324,133700,408499892,3205,3205,3205,3205,0
+20250324,133600,408499892,3205,3200,3205,3185,3001
+20250324,133500,398933682,3205,3205,3205,3205,0
+20250324,133400,398933682,3205,3205,3205,3205,0
+20250324,133300,398933682,3205,3205,3205,3205,0
+20250324,133200,398933682,3205,3205,3205,3205,0
+20250324,133100,398933682,3205,3205,3205,3200,502
+20250324,133000,397327272,3205,3205,3205,3205,500
+20250324,132900,395724772,3205,3205,3205,3205,0
+20250324,132800,395724772,3205,3205,3205,3205,0
+20250324,132700,395724772,3205,3200,3205,3200,1001
+20250324,132600,392521567,3205,3200,3205,3200,501
+20250324,132500,390918362,3205,3205,3205,3205,0
+20250324,132400,390918362,3205,3205,3205,3205,5
+20250324,132300,390902337,3205,3205,3205,3205,0
+20250324,132200,390902337,3205,3205,3205,3205,0
+20250324,132100,390902337,3205,3205,3210,3205,179
+20250324,132000,390328637,3210,3205,3210,3205,118
+20250324,131900,389950442,3210,3205,3210,3205,11
+20250324,131800,389915182,3210,3210,3210,3210,0
+20250324,131700,389915182,3210,3210,3210,3210,270
+20250324,131600,389048482,3220,3220,3225,3220,3001
+20250324,131500,379385257,3220,3220,3220,3220,0
+20250324,131400,379385257,3220,3220,3220,3220,0
+20250324,131300,379385257,3220,3220,3220,3220,95
+20250324,131200,379079357,3220,3220,3220,3220,0
+20250324,131100,379079357,3220,3215,3220,3215,37
+20250324,131000,378960397,3220,3220,3220,3220,0
+20250324,130900,378960397,3220,3220,3220,3220,0
+20250324,130800,378960397,3220,3205,3220,3205,6
+20250324,130700,378941107,3220,3220,3220,3220,200
+20250324,130600,378297107,3220,3220,3220,3220,0
+20250324,130500,378297107,3220,3220,3220,3220,0
+20250324,130400,378297107,3220,3220,3220,3220,0
+20250324,130300,378297107,3220,3220,3220,3220,0
+20250324,130200,378297107,3220,3220,3220,3220,0
+20250324,130100,378297107,3220,3205,3220,3205,11
+20250324,130000,378261837,3220,3205,3220,3205,26
+20250324,125900,378178492,3220,3220,3220,3220,3
+20250324,125800,378168832,3220,3220,3220,3220,0
+20250324,125700,378168832,3220,3220,3220,3220,0
+20250324,125600,378168832,3220,3220,3220,3220,1
+20250324,125500,378165612,3200,3200,3200,3200,73
+20250324,125400,377932012,3220,3220,3220,3220,0
+20250324,125300,377932012,3220,3220,3220,3205,31
+20250324,125200,377832342,3225,3225,3225,3225,0
+20250324,125100,377832342,3225,3225,3225,3225,0
+20250324,125000,377832342,3225,3225,3225,3225,0
+20250324,124900,377832342,3225,3225,3225,3225,153
+20250324,124800,377338917,3225,3200,3225,3200,811
+20250324,124700,374731192,3225,3220,3225,3220,301
+20250324,124600,373761967,3220,3220,3220,3220,231
+20250324,124500,373018147,3225,3225,3225,3225,0
+20250324,124400,373018147,3225,3225,3225,3225,0
+20250324,124300,373018147,3225,3225,3225,3225,0
+20250324,124200,373018147,3225,3225,3225,3225,0
+20250324,124100,373018147,3225,3225,3225,3225,0
+20250324,124000,373018147,3225,3225,3225,3225,0
+20250324,123900,373018147,3225,3225,3225,3225,0
+20250324,123800,373018147,3225,3225,3225,3225,0
+20250324,123700,373018147,3225,3225,3225,3225,0
+20250324,123600,373018147,3225,3210,3225,3210,60
+20250324,123500,372825532,3210,3200,3210,3200,1305
+20250324,123400,368649522,3200,3200,3200,3200,0
+20250324,123300,368649522,3200,3205,3215,3200,2766
+20250324,123200,359797167,3220,3220,3220,3220,0
+20250324,123100,359797167,3220,3220,3220,3220,10
+20250324,123000,359764967,3225,3210,3225,3210,87
+20250324,122900,359485357,3225,3225,3225,3225,0
+20250324,122800,359485357,3225,3205,3225,3205,287
+20250324,122700,358565502,3215,3215,3215,3215,0
+20250324,122600,358565502,3215,3215,3215,3215,0
+20250324,122500,358565502,3215,3215,3215,3215,0
+20250324,122400,358565502,3215,3215,3215,3215,0
+20250324,122300,358565502,3215,3210,3215,3210,29
+20250324,122200,358472407,3210,3210,3210,3210,3
+20250324,122100,358462777,3215,3215,3215,3215,0
+20250324,122000,358462777,3215,3215,3215,3215,20
+20250324,121900,358398477,3225,3225,3225,3225,0
+20250324,121800,358398477,3225,3215,3225,3215,100
+20250324,121700,358076177,3225,3225,3225,3225,0
+20250324,121600,358076177,3225,3225,3225,3225,0
+20250324,121500,358076177,3225,3225,3225,3225,2
+20250324,121400,358069727,3225,3225,3225,3225,1
+20250324,121300,358066502,3225,3210,3225,3210,7
+20250324,121200,358043992,3225,3225,3225,3225,301
+20250324,121100,357073267,3225,3225,3225,3225,0
+20250324,121000,357073267,3225,3225,3225,3220,410
+20250324,120900,355751247,3225,3225,3225,3225,20
+20250324,120800,355686747,3225,3220,3225,3220,26
+20250324,120700,355603022,3225,3225,3225,3225,5
+20250324,120600,355586897,3225,3225,3225,3225,0
+20250324,120500,355586897,3225,3215,3225,3215,42
+20250324,120400,355451657,3225,3205,3225,3205,53
+20250324,120300,355281772,3225,3225,3225,3225,1
+20250324,120200,355278547,3225,3210,3225,3210,5
+20250324,120100,355262467,3225,3215,3225,3215,2
+20250324,120000,355256027,3225,3225,3225,3225,0
+20250324,115900,355256027,3225,3225,3225,3200,1085
+20250324,115800,351771282,3220,3220,3225,3220,272
+20250324,115700,350895437,3230,3225,3230,3225,6
+20250324,115600,350876082,3230,3230,3230,3230,0
+20250324,115500,350876082,3230,3230,3230,3230,692
+20250324,115400,348640922,3240,3240,3245,3240,2824
+20250324,115300,339491157,3240,3230,3240,3230,2679
+20250324,115200,330826162,3235,3210,3235,3210,12745
+20250324,115100,289817967,3215,3210,3215,3210,1501
+20250324,115000,284999752,3215,3200,3215,3200,5330
+20250324,114900,267896887,3200,3190,3205,3180,3045
+20250324,114800,258158302,3190,3195,3195,3190,1225
+20250324,114700,254250237,3195,3190,3195,3190,7
+20250324,114600,254227902,3195,3190,3195,3190,11
+20250324,114500,254192807,3195,3190,3195,3190,1835
+20250324,114400,248339152,3190,3190,3190,3190,0
+20250324,114300,248339152,3190,3190,3190,3190,0
+20250324,114200,248339152,3190,3190,3190,3190,0
+20250324,114100,248339152,3190,3190,3190,3190,0
+20250324,114000,248339152,3190,3190,3190,3190,0
+20250324,113900,248339152,3190,3190,3190,3190,0
+20250324,113800,248339152,3190,3190,3190,3190,1
+20250324,113700,248335962,3175,3175,3175,3175,7
+20250324,113600,248313737,3190,3190,3190,3190,0
+20250324,113500,248313737,3190,3190,3190,3190,0
+20250324,113400,248313737,3190,3190,3190,3190,0
+20250324,113300,248313737,3190,3190,3190,3190,30
+20250324,113200,248218037,3190,3190,3190,3190,1
+20250324,113100,248214847,3190,3190,3190,3190,0
+20250324,113000,248214847,3190,3190,3190,3190,0
+20250324,112900,248214847,3190,3190,3190,3190,0
+20250324,112800,248214847,3190,3190,3190,3190,0
+20250324,112700,248214847,3190,3190,3190,3190,0
+20250324,112600,248214847,3190,3190,3190,3190,0
+20250324,112500,248214847,3190,3190,3190,3190,0
+20250324,112400,248214847,3190,3190,3190,3190,0
+20250324,112300,248214847,3190,3190,3190,3190,0
+20250324,112200,248214847,3190,3190,3190,3190,0
+20250324,112100,248214847,3190,3190,3190,3190,0
+20250324,112000,248214847,3190,3190,3190,3190,0
+20250324,111900,248214847,3190,3190,3190,3190,0
+20250324,111800,248214847,3190,3190,3190,3190,0
+20250324,111700,248214847,3190,3190,3190,3190,0
+20250324,111600,248214847,3190,3190,3190,3190,0
+20250324,111500,248214847,3190,3175,3190,3175,138
+20250324,111400,247776682,3175,3175,3175,3175,863
+20250324,111300,245036657,3190,3190,3190,3190,0
+20250324,111200,245036657,3190,3175,3190,3175,87
+20250324,111100,244760417,3190,3190,3190,3190,0
+20250324,111000,244760417,3190,3190,3190,3190,0
+20250324,110900,244760417,3190,3170,3190,3170,235
+20250324,110800,244015447,3190,3190,3190,3190,2
+20250324,110700,244009067,3190,3190,3190,3190,0
+20250324,110600,244009067,3190,3190,3190,3190,0
+20250324,110500,244009067,3190,3190,3190,3190,0
+20250324,110400,244009067,3190,3190,3190,3190,0
+20250324,110300,244009067,3190,3175,3190,3170,9823
+20250324,110200,212842462,3190,3175,3190,3175,6
+20250324,110100,212823397,3190,3190,3190,3190,0
+20250324,110000,212823397,3190,3190,3190,3175,3
+20250324,105900,212813842,3190,3190,3190,3190,0
+20250324,105800,212813842,3190,3190,3190,3190,0
+20250324,105700,212813842,3190,3175,3190,3175,17
+20250324,105600,212759852,3195,3195,3195,3195,0
+20250324,105500,212759852,3195,3195,3195,3195,0
+20250324,105400,212759852,3195,3195,3195,3195,0
+20250324,105300,212759852,3195,3190,3195,3190,334
+20250324,105200,211694387,3190,3190,3190,3190,0
+20250324,105100,211694387,3190,3190,3190,3190,200
+20250324,105000,211056387,3190,3190,3190,3190,0
+20250324,104900,211056387,3190,3190,3190,3190,0
+20250324,104800,211056387,3190,3190,3190,3190,0
+20250324,104700,211056387,3190,3190,3190,3190,4
+20250324,104600,211043627,3190,3190,3190,3190,0
+20250324,104500,211043627,3190,3190,3190,3190,0
+20250324,104400,211043627,3190,3175,3190,3175,94
+20250324,104300,210745162,3190,3190,3190,3190,0
+20250324,104200,210745162,3190,3190,3190,3190,4
+20250324,104100,210732402,3190,3190,3190,3190,0
+20250324,104000,210732402,3190,3190,3190,3190,10
+20250324,103900,210700502,3195,3195,3195,3195,0
+20250324,103800,210700502,3195,3195,3195,3195,0
+20250324,103700,210700502,3195,3195,3195,3195,0
+20250324,103600,210700502,3195,3195,3195,3195,0
+20250324,103500,210700502,3195,3170,3195,3170,1283
+20250324,103400,206626837,3175,3170,3175,3170,493
+20250324,103300,205064022,3170,3160,3170,3160,907
+20250324,103200,202195362,3165,3165,3165,3165,5
+20250324,103100,202179537,3170,3165,3170,3165,6
+20250324,103000,202160542,3170,3170,3170,3165,598
+20250324,102900,200264947,3170,3170,3170,3170,10
+20250324,102800,200233247,3170,3170,3170,3170,0
+20250324,102700,200233247,3170,3170,3170,3170,0
+20250324,102600,200233247,3170,3170,3170,3170,0
+20250324,102500,200233247,3170,3165,3170,3165,312
+20250324,102400,199245762,3170,3170,3170,3170,0
+20250324,102300,199245762,3170,3170,3170,3170,0
+20250324,102200,199245762,3170,3170,3170,3165,460
+20250324,102100,197789562,3185,3180,3185,3175,466
+20250324,102000,196309467,3185,3185,3185,3185,3
+20250324,101900,196299912,3195,3195,3195,3195,0
+20250324,101800,196299912,3195,3195,3195,3195,0
+20250324,101700,196299912,3195,3195,3195,3195,0
+20250324,101600,196299912,3195,3195,3195,3195,0
+20250324,101500,196299912,3195,3195,3195,3195,0
+20250324,101400,196299912,3195,3195,3195,3195,0
+20250324,101300,196299912,3195,3195,3195,3195,0
+20250324,101200,196299912,3195,3195,3195,3195,0
+20250324,101100,196299912,3195,3195,3195,3195,0
+20250324,101000,196299912,3195,3190,3195,3190,182
+20250324,100900,195719327,3190,3190,3190,3190,0
+20250324,100800,195719327,3190,3190,3190,3190,1
+20250324,100700,195716137,3190,3190,3190,3190,1
+20250324,100600,195712947,3190,3190,3190,3190,12
+20250324,100500,195674667,3200,3200,3200,3200,0
+20250324,100400,195674667,3200,3200,3200,3200,0
+20250324,100300,195674667,3200,3185,3200,3180,54
+20250324,100200,195502707,3200,3200,3200,3200,0
+20250324,100100,195502707,3200,3190,3200,3190,168
+20250324,100000,194966777,3200,3200,3200,3185,1224
+20250324,095900,191068277,3200,3200,3200,3185,6
+20250324,095800,191049092,3200,3185,3200,3185,738
+20250324,095700,188697992,3200,3200,3200,3200,0
+20250324,095600,188697992,3200,3200,3200,3200,0
+20250324,095500,188697992,3200,3185,3200,3185,505
+20250324,095400,187089306,3200,3200,3200,3200,0
+20250324,095300,187089306,3200,3200,3200,3200,0
+20250324,095200,187089306,3200,3190,3200,3190,7
+20250324,095100,187066966,3190,3190,3190,3190,4
+20250324,095000,187054206,3195,3190,3195,3190,7
+20250324,094900,187031871,3200,3180,3200,3175,104
+20250324,094800,186701361,3200,3200,3200,3200,0
+20250324,094700,186701361,3200,3200,3200,3200,0
+20250324,094600,186701361,3200,3200,3200,3200,0
+20250324,094500,186701361,3200,3195,3200,3195,3054
+20250324,094400,176943826,3200,3200,3200,3200,0
+20250324,094300,176943826,3200,3200,3205,3200,3080
+20250324,094200,167087321,3205,3200,3205,3200,686
+20250324,094100,164891181,3205,3205,3210,3205,2956
+20250324,094000,155414081,3210,3210,3210,3200,5295
+20250324,093900,138455766,3205,3205,3210,3200,9807
+20250324,093800,107059321,3205,3200,3205,3200,1277
+20250324,093700,102972911,3200,3200,3200,3195,456
+20250324,093600,101513836,3200,3195,3205,3195,1878
+20250324,093500,95506946,3195,3190,3195,3190,138
+20250324,093400,95066721,3190,3185,3190,3185,897
+20250324,093300,92209471,3185,3185,3185,3180,60
+20250324,093200,92018471,3185,3185,3190,3185,880
+20250324,093100,89215666,3185,3185,3190,3185,346
+20250324,093000,88113651,3195,3185,3195,3185,432
+20250324,092900,86737711,3195,3195,3195,3190,801
+20250324,092800,84181016,3200,3195,3200,3180,349
+20250324,092700,83066481,3200,3200,3200,3200,100
+20250324,092600,82746481,3200,3195,3200,3195,202
+20250324,092500,82101086,3205,3200,3210,3195,141
+20250324,092400,81649926,3215,3180,3220,3180,2517
+20250324,092300,73603866,3185,3175,3185,3165,4143
+20250324,092200,60456681,3175,3175,3175,3175,0
+20250324,092100,60456681,3175,3175,3175,3175,0
+20250324,092000,60456681,3175,3167,3175,3167,14
+20250324,091900,60412335,3175,3175,3175,3175,0
+20250324,091800,60412335,3175,3175,3175,3160,932
+20250324,091700,57453685,3175,3175,3175,3170,23
+20250324,091600,57380665,3175,3175,3175,3175,0
+20250324,091500,57380665,3175,3175,3175,3150,25
+20250324,091400,57301350,3175,3175,3175,3175,0
+20250324,091300,57301350,3175,3155,3175,3155,934
+20250324,091200,54354560,3150,3145,3155,3145,7
+20250324,091100,54332510,3155,3145,3155,3145,117
+20250324,091000,53964535,3145,3145,3145,3145,301
+20250324,090900,53017890,3140,3140,3145,3140,237
+20250324,090800,52273640,3145,3145,3145,3140,120
+20250324,090700,51896825,3145,3155,3155,3145,2465
+20250324,090600,44136190,3160,3155,3160,3155,3244
+20250324,090500,33900245,3160,3150,3160,3150,579
+20250324,090400,32076385,3160,3145,3160,3145,2048
+20250324,090300,25625295,3140,3140,3140,3140,15
+20250324,090200,25578195,3150,3150,3150,3140,691
+20250324,090100,23406215,3150,3155,3175,3140,2002
+20250324,090000,17104855,3185,3150,3185,3150,5342

040300/min/candle-20250325.csv

@@ -0,0 +1,626 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192400,297746725,3200,3200,3200,3200,2261
+20250325,192300,297746725,3200,3200,3200,3200,0
+20250325,192200,297746725,3200,3200,3200,3200,0
+20250325,192100,297746725,3200,3200,3200,3200,0
+20250325,192000,297746725,3200,3200,3200,3200,0
+20250325,191900,297746725,3200,3200,3200,3200,0
+20250325,191800,297746725,3200,3200,3200,3200,0
+20250325,191700,297746725,3200,3200,3200,3200,0
+20250325,191600,297746725,3200,3200,3200,3200,0
+20250325,191500,297746725,3200,3200,3200,3200,0
+20250325,191400,297746725,3200,3200,3200,3200,0
+20250325,191300,297746725,3200,3200,3200,3200,0
+20250325,191200,297746725,3200,3200,3200,3200,0
+20250325,191100,297746725,3200,3200,3200,3200,0
+20250325,191000,297746725,3200,3200,3200,3200,0
+20250325,190900,297746725,3200,3200,3200,3200,0
+20250325,190800,297746725,3200,3200,3200,3200,0
+20250325,190700,297746725,3200,3200,3200,3200,0
+20250325,190600,297746725,3200,3200,3200,3200,0
+20250325,190500,297746725,3200,3200,3200,3200,0
+20250325,190400,297746725,3200,3200,3200,3200,0
+20250325,190300,297746725,3200,3200,3200,3200,0
+20250325,190200,297746725,3200,3200,3200,3200,0
+20250325,190100,297746725,3200,3200,3200,3200,0
+20250325,190000,297746725,3200,3200,3200,3200,0
+20250325,185900,297746725,3200,3200,3200,3200,0
+20250325,185800,297746725,3200,3200,3200,3200,0
+20250325,185700,297746725,3200,3200,3200,3200,0
+20250325,185600,297746725,3200,3200,3200,3200,0
+20250325,185500,297746725,3200,3200,3200,3200,0
+20250325,185400,297746725,3200,3200,3200,3200,2261
+20250325,185300,297746725,3200,3200,3200,3200,0
+20250325,185200,297746725,3200,3200,3200,3200,0
+20250325,185100,297746725,3200,3200,3200,3200,0
+20250325,185000,297746725,3200,3200,3200,3200,0
+20250325,184900,297746725,3200,3200,3200,3200,0
+20250325,184800,297746725,3200,3200,3200,3200,0
+20250325,184700,297746725,3200,3200,3200,3200,0
+20250325,184600,297746725,3200,3200,3200,3200,0
+20250325,184500,297746725,3200,3200,3200,3200,0
+20250325,184400,297746725,3200,3200,3200,3200,0
+20250325,184300,297746725,3200,3200,3200,3200,0
+20250325,184200,297746725,3200,3200,3200,3200,0
+20250325,184100,297746725,3200,3200,3200,3200,0
+20250325,184000,297746725,3200,3200,3200,3200,0
+20250325,183900,297746725,3200,3200,3200,3200,0
+20250325,183800,297746725,3200,3200,3200,3200,0
+20250325,183700,297746725,3200,3200,3200,3200,0
+20250325,183600,297746725,3200,3200,3200,3200,0
+20250325,183500,297746725,3200,3200,3200,3200,0
+20250325,183400,297746725,3200,3200,3200,3200,0
+20250325,183300,297746725,3200,3200,3200,3200,0
+20250325,183200,297746725,3200,3200,3200,3200,0
+20250325,183100,297746725,3200,3200,3200,3200,0
+20250325,183000,297746725,3200,3200,3200,3200,0
+20250325,182900,297746725,3200,3200,3200,3200,0
+20250325,182800,297746725,3200,3200,3200,3200,0
+20250325,182700,297746725,3200,3200,3200,3200,0
+20250325,182600,297746725,3200,3200,3200,3200,0
+20250325,182500,297746725,3200,3200,3200,3200,0
+20250325,182400,297746725,3200,3200,3200,3200,2261
+20250325,182300,297746725,3200,3200,3200,3200,0
+20250325,182200,297746725,3200,3200,3200,3200,0
+20250325,182100,297746725,3200,3200,3200,3200,0
+20250325,182000,297746725,3200,3200,3200,3200,0
+20250325,181900,297746725,3200,3200,3200,3200,0
+20250325,181800,297746725,3200,3200,3200,3200,0
+20250325,181700,297746725,3200,3200,3200,3200,0
+20250325,181600,297746725,3200,3200,3200,3200,0
+20250325,181500,297746725,3200,3200,3200,3200,0
+20250325,181400,297746725,3200,3200,3200,3200,0
+20250325,181300,297746725,3200,3200,3200,3200,0
+20250325,181200,297746725,3200,3200,3200,3200,0
+20250325,181100,297746725,3200,3200,3200,3200,0
+20250325,181000,297746725,3200,3200,3200,3200,0
+20250325,180900,297746725,3200,3200,3200,3200,0
+20250325,180800,297746725,3200,3200,3200,3200,0
+20250325,180700,297746725,3200,3200,3200,3200,0
+20250325,180600,297746725,3200,3200,3200,3200,0
+20250325,180500,297746725,3200,3200,3200,3200,0
+20250325,180400,297746725,3200,3200,3200,3200,0
+20250325,180300,297746725,3200,3200,3200,3200,0
+20250325,180200,297746725,3200,3200,3200,3200,0
+20250325,180100,297746725,3200,3200,3200,3200,0
+20250325,180000,297746725,3200,3200,3200,3200,0
+20250325,175900,297746725,3200,3200,3200,3200,0
+20250325,175800,297746725,3200,3200,3200,3200,0
+20250325,175700,297746725,3200,3200,3200,3200,0
+20250325,175600,297746725,3200,3200,3200,3200,0
+20250325,175500,297746725,3200,3200,3200,3200,0
+20250325,175400,297746725,3200,3200,3200,3200,2261
+20250325,175300,297746725,3200,3200,3200,3200,0
+20250325,175200,297746725,3200,3200,3200,3200,0
+20250325,175100,297746725,3200,3200,3200,3200,0
+20250325,175000,297746725,3200,3200,3200,3200,0
+20250325,174900,297746725,3200,3200,3200,3200,0
+20250325,174800,297746725,3200,3200,3200,3200,0
+20250325,174700,297746725,3200,3200,3200,3200,0
+20250325,174600,297746725,3200,3200,3200,3200,0
+20250325,174500,297746725,3200,3200,3200,3200,0
+20250325,174400,297746725,3200,3200,3200,3200,0
+20250325,174300,297746725,3200,3200,3200,3200,0
+20250325,174200,297746725,3200,3200,3200,3200,0
+20250325,174100,297746725,3200,3200,3200,3200,0
+20250325,174000,297746725,3200,3200,3200,3200,0
+20250325,173900,297746725,3200,3200,3200,3200,0
+20250325,173800,297746725,3200,3200,3200,3200,0
+20250325,173700,297746725,3200,3200,3200,3200,0
+20250325,173600,297746725,3200,3200,3200,3200,0
+20250325,173500,297746725,3200,3200,3200,3200,0
+20250325,173400,297746725,3200,3200,3200,3200,0
+20250325,173300,297746725,3200,3200,3200,3200,0
+20250325,173200,297746725,3200,3200,3200,3200,0
+20250325,173100,297746725,3200,3200,3200,3200,0
+20250325,173000,297746725,3200,3200,3200,3200,0
+20250325,172900,297746725,3200,3200,3200,3200,0
+20250325,172800,297746725,3200,3200,3200,3200,0
+20250325,172700,297746725,3200,3200,3200,3200,0
+20250325,172600,297746725,3200,3200,3200,3200,0
+20250325,172500,297746725,3200,3200,3200,3200,0
+20250325,172400,297746725,3200,3200,3200,3200,2261
+20250325,172300,297746725,3200,3200,3200,3200,0
+20250325,172200,297746725,3200,3200,3200,3200,0
+20250325,172100,297746725,3200,3200,3200,3200,0
+20250325,172000,297746725,3200,3200,3200,3200,0
+20250325,171900,297746725,3200,3200,3200,3200,0
+20250325,171800,297746725,3200,3200,3200,3200,0
+20250325,171700,297746725,3200,3200,3200,3200,0
+20250325,171600,297746725,3200,3200,3200,3200,0
+20250325,171500,297746725,3200,3200,3200,3200,0
+20250325,171400,297746725,3200,3200,3200,3200,0
+20250325,171300,297746725,3200,3200,3200,3200,0
+20250325,171200,297746725,3200,3200,3200,3200,0
+20250325,171100,297746725,3200,3200,3200,3200,0
+20250325,171000,297746725,3200,3200,3200,3200,0
+20250325,170900,297746725,3200,3200,3200,3200,0
+20250325,170800,297746725,3200,3200,3200,3200,0
+20250325,170700,297746725,3200,3200,3200,3200,0
+20250325,170600,297746725,3200,3200,3200,3200,0
+20250325,170500,297746725,3200,3200,3200,3200,0
+20250325,170400,297746725,3200,3200,3200,3200,0
+20250325,170300,297746725,3200,3200,3200,3200,0
+20250325,170200,297746725,3200,3200,3200,3200,0
+20250325,170100,297746725,3200,3200,3200,3200,0
+20250325,170000,297746725,3200,3200,3200,3200,0
+20250325,165900,297746725,3200,3200,3200,3200,0
+20250325,165800,297746725,3200,3200,3200,3200,0
+20250325,165700,297746725,3200,3200,3200,3200,0
+20250325,165600,297746725,3200,3200,3200,3200,0
+20250325,165500,297746725,3200,3200,3200,3200,0
+20250325,165400,297746725,3200,3200,3200,3200,2261
+20250325,165300,297746725,3200,3200,3200,3200,0
+20250325,165200,297746725,3200,3200,3200,3200,0
+20250325,165100,297746725,3200,3200,3200,3200,0
+20250325,165000,297746725,3200,3200,3200,3200,0
+20250325,164900,297746725,3200,3200,3200,3200,0
+20250325,164800,297746725,3200,3200,3200,3200,0
+20250325,164700,297746725,3200,3200,3200,3200,0
+20250325,164600,297746725,3200,3200,3200,3200,0
+20250325,164500,297746725,3200,3200,3200,3200,0
+20250325,164400,297746725,3200,3200,3200,3200,0
+20250325,164300,297746725,3200,3200,3200,3200,0
+20250325,164200,297746725,3200,3200,3200,3200,0
+20250325,164100,297746725,3200,3200,3200,3200,0
+20250325,164000,297746725,3200,3200,3200,3200,0
+20250325,163900,297746725,3200,3200,3200,3200,0
+20250325,163800,297746725,3200,3200,3200,3200,0
+20250325,163700,297746725,3200,3200,3200,3200,0
+20250325,163600,297746725,3200,3200,3200,3200,0
+20250325,163500,297746725,3200,3200,3200,3200,0
+20250325,163400,297746725,3200,3200,3200,3200,0
+20250325,163300,297746725,3200,3200,3200,3200,0
+20250325,163200,297746725,3200,3200,3200,3200,0
+20250325,163100,297746725,3200,3200,3200,3200,0
+20250325,163000,297746725,3200,3200,3200,3200,0
+20250325,162900,297746725,3200,3200,3200,3200,0
+20250325,162800,297746725,3200,3200,3200,3200,0
+20250325,162700,297746725,3200,3200,3200,3200,0
+20250325,162600,297746725,3200,3200,3200,3200,0
+20250325,162500,297746725,3200,3200,3200,3200,0
+20250325,162400,297746725,3200,3200,3200,3200,2261
+20250325,162300,297746725,3200,3200,3200,3200,0
+20250325,162200,297746725,3200,3200,3200,3200,0
+20250325,162100,297746725,3200,3200,3200,3200,0
+20250325,162000,297746725,3200,3200,3200,3200,0
+20250325,161900,297746725,3200,3200,3200,3200,0
+20250325,161800,297746725,3200,3200,3200,3200,0
+20250325,161700,297746725,3200,3200,3200,3200,0
+20250325,161600,297746725,3200,3200,3200,3200,0
+20250325,161500,297746725,3200,3200,3200,3200,0
+20250325,161400,297746725,3200,3200,3200,3200,0
+20250325,161300,297746725,3200,3200,3200,3200,0
+20250325,161200,297746725,3200,3200,3200,3200,0
+20250325,161100,297746725,3200,3200,3200,3200,0
+20250325,161000,297746725,3200,3200,3200,3200,0
+20250325,160900,297746725,3200,3200,3200,3200,0
+20250325,160800,297746725,3200,3200,3200,3200,0
+20250325,160700,297746725,3200,3200,3200,3200,0
+20250325,160600,297746725,3200,3200,3200,3200,0
+20250325,160500,297746725,3200,3200,3200,3200,0
+20250325,160400,297746725,3200,3200,3200,3200,0
+20250325,160300,297746725,3200,3200,3200,3200,0
+20250325,160200,297746725,3200,3200,3200,3200,0
+20250325,160100,297746725,3200,3200,3200,3200,0
+20250325,160000,297746725,3200,3200,3200,3200,0
+20250325,155900,297746725,3200,3200,3200,3200,0
+20250325,155800,297746725,3200,3200,3200,3200,0
+20250325,155700,297746725,3200,3200,3200,3200,0
+20250325,155600,297746725,3200,3200,3200,3200,0
+20250325,155500,297746725,3200,3200,3200,3200,0
+20250325,155400,297746725,3200,3200,3200,3200,2261
+20250325,155300,297746725,3200,3200,3200,3200,0
+20250325,155200,297746725,3200,3200,3200,3200,0
+20250325,155100,297746725,3200,3200,3200,3200,0
+20250325,155000,297746725,3200,3200,3200,3200,0
+20250325,154900,297746725,3200,3200,3200,3200,0
+20250325,154800,297746725,3200,3200,3200,3200,0
+20250325,154700,297746725,3200,3200,3200,3200,0
+20250325,154600,297746725,3200,3200,3200,3200,0
+20250325,154500,297746725,3200,3200,3200,3200,0
+20250325,154400,297746725,3200,3200,3200,3200,0
+20250325,154300,297746725,3200,3200,3200,3200,0
+20250325,154200,297746725,3200,3200,3200,3200,0
+20250325,154100,297746725,3200,3200,3200,3200,0
+20250325,154000,297746725,3200,3200,3200,3200,0
+20250325,153900,297746725,3200,3200,3200,3200,0
+20250325,153800,297746725,3200,3200,3200,3200,0
+20250325,153700,297746725,3200,3200,3200,3200,0
+20250325,153600,297746725,3200,3200,3200,3200,0
+20250325,153500,297746725,3200,3200,3200,3200,0
+20250325,153400,297746725,3200,3200,3200,3200,0
+20250325,153300,297746725,3200,3200,3200,3200,0
+20250325,153200,297746725,3200,3200,3200,3200,0
+20250325,153100,297746725,3200,3200,3200,3200,0
+20250325,153000,297746725,3200,3200,3200,3200,2261
+20250325,152900,290511525,3200,3200,3200,3200,0
+20250325,152800,290511525,3200,3200,3200,3200,0
+20250325,152700,290511525,3200,3200,3200,3200,0
+20250325,152600,290511525,3200,3200,3200,3200,0
+20250325,152500,290511525,3200,3200,3200,3200,0
+20250325,152400,290511525,3200,3200,3200,3200,0
+20250325,152300,290511525,3200,3200,3200,3200,0
+20250325,152200,290511525,3200,3200,3200,3200,0
+20250325,152100,290511525,3200,3200,3200,3200,0
+20250325,152000,290511525,3200,3200,3200,3200,0
+20250325,151900,290511525,3200,3200,3200,3200,16
+20250325,151800,290460325,3205,3195,3205,3195,915
+20250325,151700,287532005,3200,3200,3200,3200,0
+20250325,151600,287532005,3200,3195,3200,3195,417
+20250325,151500,286199685,3200,3195,3200,3195,272
+20250325,151400,285330640,3200,3190,3200,3190,301
+20250325,151300,284370440,3200,3195,3200,3195,181
+20250325,151200,283791330,3200,3200,3200,3200,0
+20250325,151100,283791330,3200,3200,3200,3200,0
+20250325,151000,283791330,3200,3200,3200,3200,100
+20250325,150900,283471330,3200,3200,3200,3190,569
+20250325,150800,281653650,3205,3205,3205,3205,0
+20250325,150700,281653650,3205,3205,3205,3205,0
+20250325,150600,281653650,3205,3205,3205,3205,24
+20250325,150500,281576730,3205,3205,3205,3205,0
+20250325,150400,281576730,3205,3205,3205,3200,104
+20250325,150300,281243910,3205,3205,3205,3205,0
+20250325,150200,281243910,3205,3205,3205,3205,105
+20250325,150100,280907385,3205,3200,3205,3200,1500
+20250325,150000,276106250,3205,3205,3205,3205,0
+20250325,145900,276106250,3205,3205,3205,3205,0
+20250325,145800,276106250,3205,3205,3205,3205,0
+20250325,145700,276106250,3205,3205,3205,3205,0
+20250325,145600,276106250,3205,3205,3205,3205,0
+20250325,145500,276106250,3205,3205,3205,3205,0
+20250325,145400,276106250,3205,3205,3205,3205,0
+20250325,145300,276106250,3205,3205,3205,3190,2564
+20250325,145200,267922850,3205,3210,3210,3205,1556
+20250325,145100,262935850,3205,3205,3210,3205,2453
+20250325,145000,255070670,3205,3200,3205,3200,101
+20250325,144900,254747465,3205,3205,3205,3205,0
+20250325,144800,254747465,3205,3195,3205,3195,4044
+20250325,144700,241806605,3195,3195,3195,3195,200
+20250325,144600,241167605,3195,3195,3195,3195,0
+20250325,144500,241167605,3195,3185,3195,3185,1780
+20250325,144400,235494400,3190,3190,3190,3190,0
+20250325,144300,235494400,3190,3185,3190,3185,20
+20250325,144200,235430690,3190,3190,3190,3190,0
+20250325,144100,235430690,3190,3190,3190,3190,0
+20250325,144000,235430690,3190,3180,3190,3180,10
+20250325,143900,235398880,3190,3180,3190,3180,19
+20250325,143800,235338450,3190,3190,3190,3190,40
+20250325,143700,235210850,3190,3190,3190,3190,0
+20250325,143600,235210850,3190,3180,3190,3175,11
+20250325,143500,235175880,3190,3190,3190,3190,0
+20250325,143400,235175880,3190,3190,3190,3190,0
+20250325,143300,235175880,3190,3175,3190,3175,170
+20250325,143200,234635320,3175,3175,3175,3175,2222
+20250325,143100,227580470,3175,3170,3175,3170,2031
+20250325,143000,221142195,3175,3175,3175,3175,0
+20250325,142900,221142195,3175,3175,3175,3175,0
+20250325,142800,221142195,3175,3175,3175,3175,3030
+20250325,142700,211521945,3175,3170,3175,3165,2801
+20250325,142600,202652565,3175,3175,3175,3175,0
+20250325,142500,202652565,3175,3175,3175,3175,0
+20250325,142400,202652565,3175,3175,3175,3175,0
+20250325,142300,202652565,3175,3175,3175,3175,0
+20250325,142200,202652565,3175,3170,3175,3170,185
+20250325,142100,202066110,3170,3170,3170,3165,412
+20250325,142000,200762070,3165,3170,3170,3165,1039
+20250325,141900,197468635,3170,3170,3170,3170,11
+20250325,141800,197433765,3170,3170,3170,3170,1858
+20250325,141700,191543905,3175,3175,3175,3175,0
+20250325,141600,191543905,3175,3175,3175,3175,4011
+20250325,141500,178808980,3175,3175,3175,3175,0
+20250325,141400,178808980,3175,3180,3180,3175,927
+20250325,141300,175865695,3185,3180,3185,3180,489
+20250325,141200,174310670,3180,3180,3180,3180,270
+20250325,141100,173452070,3180,3180,3180,3180,0
+20250325,141000,173452070,3180,3180,3180,3180,0
+20250325,140900,173452070,3180,3180,3180,3180,101
+20250325,140800,173130890,3175,3175,3175,3175,500
+20250325,140700,171543390,3180,3180,3180,3180,0
+20250325,140600,171543390,3180,3180,3180,3180,3
+20250325,140500,171533850,3180,3180,3180,3180,0
+20250325,140400,171533850,3180,3175,3180,3175,80
+20250325,140300,171279845,3185,3185,3185,3185,0
+20250325,140200,171279845,3185,3185,3185,3185,0
+20250325,140100,171279845,3185,3185,3185,3185,0
+20250325,140000,171279845,3185,3185,3185,3185,0
+20250325,135900,171279845,3185,3180,3185,3180,1048
+20250325,135800,167947200,3185,3185,3185,3185,0
+20250325,135700,167947200,3185,3185,3185,3185,0
+20250325,135600,167947200,3185,3185,3185,3185,0
+20250325,135500,167947200,3185,3180,3185,3180,3
+20250325,135400,167937655,3180,3180,3180,3180,157
+20250325,135300,167438395,3180,3180,3180,3175,591
+20250325,135200,165559265,3185,3185,3185,3185,0
+20250325,135100,165559265,3185,3185,3185,3180,555
+20250325,135000,163793890,3185,3185,3185,3185,0
+20250325,134900,163793890,3185,3185,3185,3185,0
+20250325,134800,163793890,3185,3185,3185,3185,0
+20250325,134700,163793890,3185,3185,3185,3185,0
+20250325,134600,163793890,3185,3185,3185,3185,0
+20250325,134500,163793890,3185,3185,3185,3185,0
+20250325,134400,163793890,3185,3185,3185,3185,0
+20250325,134300,163793890,3185,3185,3185,3185,11
+20250325,134200,163758855,3190,3185,3190,3185,202
+20250325,134100,163115475,3190,3190,3190,3190,0
+20250325,134000,163115475,3190,3195,3195,3190,20
+20250325,133900,163051590,3195,3195,3195,3195,0
+20250325,133800,163051590,3195,3195,3195,3195,15
+20250325,133700,163003665,3195,3195,3195,3195,0
+20250325,133600,163003665,3195,3195,3195,3195,0
+20250325,133500,163003665,3195,3195,3195,3195,0
+20250325,133400,163003665,3195,3185,3195,3185,501
+20250325,133300,161407970,3195,3195,3195,3195,0
+20250325,133200,161407970,3195,3195,3195,3195,0
+20250325,133100,161407970,3195,3195,3195,3195,0
+20250325,133000,161407970,3195,3195,3195,3195,0
+20250325,132900,161407970,3195,3195,3195,3195,0
+20250325,132800,161407970,3195,3190,3195,3185,300
+20250325,132700,160452410,3195,3195,3195,3195,0
+20250325,132600,160452410,3195,3195,3195,3195,0
+20250325,132500,160452410,3195,3195,3195,3195,0
+20250325,132400,160452410,3195,3195,3195,3195,0
+20250325,132300,160452410,3195,3195,3195,3195,1
+20250325,132200,160449215,3190,3190,3190,3190,2000
+20250325,132100,154069215,3195,3195,3195,3195,0
+20250325,132000,154069215,3195,3195,3195,3195,0
+20250325,131900,154069215,3195,3195,3195,3195,0
+20250325,131800,154069215,3195,3190,3195,3190,1001
+20250325,131700,150876020,3195,3195,3195,3195,0
+20250325,131600,150876020,3195,3195,3195,3195,12
+20250325,131500,150837680,3195,3195,3195,3195,1
+20250325,131400,150834485,3195,3195,3195,3195,0
+20250325,131300,150834485,3195,3185,3195,3185,1022
+20250325,131200,147574400,3180,3180,3180,3180,308
+20250325,131100,146594960,3190,3190,3190,3190,0
+20250325,131000,146594960,3190,3190,3190,3190,0
+20250325,130900,146594960,3190,3190,3190,3190,0
+20250325,130800,146594960,3190,3190,3190,3190,0
+20250325,130700,146594960,3190,3190,3190,3190,0
+20250325,130600,146594960,3190,3190,3190,3190,0
+20250325,130500,146594960,3190,3180,3190,3180,1589
+20250325,130400,141541490,3185,3185,3185,3185,0
+20250325,130300,141541490,3185,3185,3185,3185,0
+20250325,130200,141541490,3185,3185,3185,3185,280
+20250325,130100,140649690,3190,3190,3190,3190,0
+20250325,130000,140649690,3190,3185,3190,3185,3
+20250325,125900,140640130,3190,3185,3190,3185,2
+20250325,125800,140633755,3190,3190,3190,3190,0
+20250325,125700,140633755,3190,3190,3190,3190,0
+20250325,125600,140633755,3190,3190,3190,3190,29
+20250325,125500,140541245,3195,3195,3195,3195,0
+20250325,125400,140541245,3195,3195,3195,3195,0
+20250325,125300,140541245,3195,3190,3195,3190,2
+20250325,125200,140534860,3195,3195,3195,3195,0
+20250325,125100,140534860,3195,3195,3195,3195,0
+20250325,125000,140534860,3195,3195,3195,3195,0
+20250325,124900,140534860,3195,3195,3195,3195,0
+20250325,124800,140534860,3195,3185,3195,3185,198
+20250325,124700,139904220,3190,3190,3190,3190,0
+20250325,124600,139904220,3190,3190,3190,3190,0
+20250325,124500,139904220,3190,3190,3190,3190,2
+20250325,124400,139897840,3190,3190,3190,3190,1
+20250325,124300,139894650,3185,3185,3185,3185,10
+20250325,124200,139862800,3195,3185,3195,3185,63
+20250325,124100,139662135,3195,3195,3195,3195,0
+20250325,124000,139662135,3195,3185,3195,3185,1001
+20250325,123900,136473940,3195,3195,3195,3195,0
+20250325,123800,136473940,3195,3195,3195,3195,0
+20250325,123700,136473940,3195,3195,3195,3195,40
+20250325,123600,136346140,3195,3195,3195,3195,1
+20250325,123500,136342945,3185,3185,3185,3185,282
+20250325,123400,135444775,3195,3195,3195,3195,0
+20250325,123300,135444775,3195,3195,3195,3195,0
+20250325,123200,135444775,3195,3195,3195,3195,0
+20250325,123100,135444775,3195,3195,3195,3195,0
+20250325,123000,135444775,3195,3190,3195,3190,3
+20250325,122900,135435200,3190,3190,3195,3190,500
+20250325,122800,133840195,3195,3195,3195,3195,0
+20250325,122700,133840195,3195,3195,3195,3195,0
+20250325,122600,133840195,3195,3195,3195,3195,0
+20250325,122500,133840195,3195,3195,3195,3195,0
+20250325,122400,133840195,3195,3195,3195,3195,0
+20250325,122300,133840195,3195,3195,3195,3195,0
+20250325,122200,133840195,3195,3195,3195,3195,0
+20250325,122100,133840195,3195,3195,3195,3195,0
+20250325,122000,133840195,3195,3195,3195,3195,0
+20250325,121900,133840195,3195,3195,3195,3195,0
+20250325,121800,133840195,3195,3195,3195,3195,0
+20250325,121700,133840195,3195,3185,3195,3185,600
+20250325,121600,131929185,3190,3185,3190,3185,201
+20250325,121500,131288995,3195,3195,3195,3195,0
+20250325,121400,131288995,3195,3195,3195,3195,0
+20250325,121300,131288995,3195,3195,3195,3195,0
+20250325,121200,131288995,3195,3195,3195,3195,0
+20250325,121100,131288995,3195,3195,3195,3195,0
+20250325,121000,131288995,3195,3195,3195,3195,0
+20250325,120900,131288995,3195,3195,3195,3195,0
+20250325,120800,131288995,3195,3195,3195,3195,0
+20250325,120700,131288995,3195,3195,3195,3195,0
+20250325,120600,131288995,3195,3185,3195,3185,19
+20250325,120500,131228470,3195,3195,3195,3195,0
+20250325,120400,131228470,3195,3195,3195,3195,0
+20250325,120300,131228470,3195,3195,3195,3195,0
+20250325,120200,131228470,3195,3195,3195,3195,200
+20250325,120100,130589470,3195,3195,3195,3195,0
+20250325,120000,130589470,3195,3195,3195,3195,0
+20250325,115900,130589470,3195,3195,3195,3195,0
+20250325,115800,130589470,3195,3195,3195,3195,0
+20250325,115700,130589470,3195,3195,3195,3195,0
+20250325,115600,130589470,3195,3195,3195,3195,0
+20250325,115500,130589470,3195,3195,3195,3195,0
+20250325,115400,130589470,3195,3185,3195,3185,54
+20250325,115300,130417470,3195,3195,3195,3195,1
+20250325,115200,130414275,3185,3185,3185,3185,62
+20250325,115100,130216805,3200,3200,3200,3200,0
+20250325,115000,130216805,3200,3200,3200,3200,0
+20250325,114900,130216805,3200,3200,3200,3200,2
+20250325,114800,130210405,3200,3200,3200,3200,0
+20250325,114700,130210405,3200,3200,3200,3200,0
+20250325,114600,130210405,3200,3190,3200,3190,2001
+20250325,114500,123827205,3200,3190,3200,3185,2025
+20250325,114400,117367565,3200,3200,3200,3200,0
+20250325,114300,117367565,3200,3200,3200,3200,0
+20250325,114200,117367565,3200,3200,3200,3200,0
+20250325,114100,117367565,3200,3200,3200,3200,0
+20250325,114000,117367565,3200,3200,3200,3200,0
+20250325,113900,117367565,3200,3200,3200,3200,0
+20250325,113800,117367565,3200,3200,3200,3200,0
+20250325,113700,117367565,3200,3195,3200,3195,28
+20250325,113600,117278100,3195,3175,3195,3175,11
+20250325,113500,117243075,3200,3200,3200,3200,0
+20250325,113400,117243075,3200,3200,3200,3200,0
+20250325,113300,117243075,3200,3200,3200,3200,0
+20250325,113200,117243075,3200,3200,3200,3200,0
+20250325,113100,117243075,3200,3200,3200,3200,0
+20250325,113000,117243075,3200,3200,3200,3200,0
+20250325,112900,117243075,3200,3200,3200,3200,0
+20250325,112800,117243075,3200,3200,3200,3200,0
+20250325,112700,117243075,3200,3200,3200,3200,1
+20250325,112600,117239875,3180,3180,3185,3180,826
+20250325,112500,114613190,3185,3185,3185,3185,25
+20250325,112400,114533565,3195,3190,3195,3190,39
+20250325,112300,114408995,3195,3195,3195,3190,17
+20250325,112200,114354740,3200,3200,3200,3200,0
+20250325,112100,114354740,3200,3190,3200,3190,2
+20250325,112000,114348350,3200,3200,3200,3200,0
+20250325,111900,114348350,3200,3200,3200,3200,0
+20250325,111800,114348350,3200,3190,3200,3190,52
+20250325,111700,114182460,3190,3190,3190,3180,546
+20250325,111600,112446070,3190,3190,3190,3190,1
+20250325,111500,112442880,3200,3200,3200,3200,0
+20250325,111400,112442880,3200,3200,3200,3200,0
+20250325,111300,112442880,3200,3200,3200,3200,0
+20250325,111200,112442880,3200,3200,3200,3200,0
+20250325,111100,112442880,3200,3200,3200,3200,0
+20250325,111000,112442880,3200,3200,3200,3200,0
+20250325,110900,112442880,3200,3200,3200,3200,0
+20250325,110800,112442880,3200,3200,3200,3200,0
+20250325,110700,112442880,3200,3190,3200,3190,501
+20250325,110600,110844680,3200,3200,3200,3200,0
+20250325,110500,110844680,3200,3200,3200,3200,0
+20250325,110400,110844680,3200,3200,3200,3200,0
+20250325,110300,110844680,3200,3200,3200,3200,0
+20250325,110200,110844680,3200,3200,3200,3200,0
+20250325,110100,110844680,3200,3200,3200,3200,0
+20250325,110000,110844680,3200,3200,3200,3200,0
+20250325,105900,110844680,3200,3200,3200,3200,1
+20250325,105800,110841480,3195,3195,3195,3195,100
+20250325,105700,110521980,3200,3195,3200,3195,10
+20250325,105600,110490020,3200,3200,3200,3200,0
+20250325,105500,110490020,3200,3200,3200,3200,0
+20250325,105400,110490020,3200,3200,3200,3200,0
+20250325,105300,110490020,3200,3200,3200,3200,0
+20250325,105200,110490020,3200,3200,3200,3200,1
+20250325,105100,110486820,3195,3195,3195,3195,0
+20250325,105000,110486820,3195,3195,3195,3195,0
+20250325,104900,110486820,3195,3195,3195,3195,678
+20250325,104800,108320610,3205,3205,3205,3205,0
+20250325,104700,108320610,3205,3205,3205,3205,0
+20250325,104600,108320610,3205,3205,3205,3205,0
+20250325,104500,108320610,3205,3205,3205,3205,0
+20250325,104400,108320610,3205,3205,3205,3205,0
+20250325,104300,108320610,3205,3205,3205,3205,0
+20250325,104200,108320610,3205,3205,3205,3205,66
+20250325,104100,108109080,3205,3205,3205,3205,0
+20250325,104000,108109080,3205,3205,3205,3205,0
+20250325,103900,108109080,3205,3205,3205,3205,0
+20250325,103800,108109080,3205,3205,3205,3205,1
+20250325,103700,108105875,3195,3195,3195,3195,3
+20250325,103600,108096290,3205,3205,3205,3205,0
+20250325,103500,108096290,3205,3205,3205,3205,0
+20250325,103400,108096290,3205,3205,3205,3205,10
+20250325,103300,108064240,3205,3205,3205,3205,2
+20250325,103200,108057830,3205,3205,3205,3200,211
+20250325,103100,107381625,3210,3210,3210,3210,0
+20250325,103000,107381625,3210,3210,3210,3210,0
+20250325,102900,107381625,3210,3210,3210,3210,0
+20250325,102800,107381625,3210,3210,3210,3210,0
+20250325,102700,107381625,3210,3210,3210,3210,0
+20250325,102600,107381625,3210,3210,3210,3210,0
+20250325,102500,107381625,3210,3210,3210,3210,0
+20250325,102400,107381625,3210,3210,3210,3210,0
+20250325,102300,107381625,3210,3210,3210,3210,0
+20250325,102200,107381625,3210,3210,3210,3210,0
+20250325,102100,107381625,3210,3200,3210,3200,16
+20250325,102000,107330415,3210,3210,3210,3210,0
+20250325,101900,107330415,3210,3210,3210,3210,310
+20250325,101800,106335315,3210,3210,3210,3210,0
+20250325,101700,106335315,3210,3210,3210,3210,0
+20250325,101600,106335315,3210,3200,3210,3200,329
+20250325,101500,105281265,3205,3205,3205,3205,0
+20250325,101400,105281265,3205,3195,3205,3195,458
+20250325,101300,103817935,3195,3195,3195,3195,0
+20250325,101200,103817935,3195,3195,3195,3195,0
+20250325,101100,103817935,3195,3195,3195,3195,1
+20250325,101000,103814740,3190,3190,3190,3190,31
+20250325,100900,103715850,3190,3190,3190,3190,0
+20250325,100800,103715850,3190,3185,3190,3185,5300
+20250325,100700,86808880,3190,3190,3190,3190,0
+20250325,100600,86808880,3190,3180,3190,3180,19
+20250325,100500,86748450,3180,3180,3180,3180,982
+20250325,100400,83625690,3190,3190,3190,3190,0
+20250325,100300,83625690,3190,3180,3190,3180,1001
+20250325,100200,80442500,3190,3190,3190,3190,0
+20250325,100100,80442500,3190,3190,3190,3190,0
+20250325,100000,80442500,3190,3190,3190,3190,0
+20250325,095900,80442500,3190,3190,3190,3190,0
+20250325,095800,80442500,3190,3190,3190,3190,1
+20250325,095700,80439310,3190,3190,3190,3190,0
+20250325,095600,80439310,3190,3190,3190,3180,67
+20250325,095500,80226220,3180,3190,3190,3180,454
+20250325,095400,78782440,3190,3190,3190,3190,0
+20250325,095300,78782440,3190,3190,3190,3190,0
+20250325,095200,78782440,3190,3190,3190,3190,0
+20250325,095100,78782440,3190,3190,3190,3190,0
+20250325,095000,78782440,3190,3185,3190,3185,147
+20250325,094900,78314240,3190,3190,3190,3190,0
+20250325,094800,78314240,3190,3190,3190,3190,0
+20250325,094700,78314240,3190,3190,3190,3190,0
+20250325,094600,78314240,3190,3190,3190,3190,4
+20250325,094500,78301480,3190,3190,3190,3190,1
+20250325,094400,78298290,3190,3190,3190,3190,1
+20250325,094300,78295100,3190,3185,3190,3180,20
+20250325,094200,78231410,3190,3185,3190,3185,116
+20250325,094100,77861935,3185,3185,3185,3185,1
+20250325,094000,77858750,3185,3185,3185,3185,0
+20250325,093900,77858750,3185,3175,3190,3175,69
+20250325,093800,77639460,3175,3175,3175,3175,312
+20250325,093700,76648860,3175,3175,3175,3175,101
+20250325,093600,76328185,3175,3175,3175,3175,1500
+20250325,093500,71565685,3175,3175,3175,3175,1522
+20250325,093400,66733335,3175,3170,3175,3170,252
+20250325,093300,65934390,3175,3175,3175,3175,496
+20250325,093200,64359590,3190,3190,3190,3175,2665
+20250325,093100,55885485,3190,3185,3190,3185,301
+20250325,093000,54926795,3190,3190,3190,3180,44
+20250325,092900,54786635,3190,3190,3190,3190,47
+20250325,092800,54636705,3190,3180,3190,3180,17
+20250325,092700,54582635,3190,3185,3190,3185,1758
+20250325,092600,48983395,3190,3190,3190,3185,208
+20250325,092500,48320810,3190,3190,3190,3190,0
+20250325,092400,48320810,3190,3190,3190,3190,0
+20250325,092300,48320810,3190,3190,3190,3190,0
+20250325,092200,48320810,3190,3185,3190,3185,16
+20250325,092100,48269845,3190,3190,3190,3190,0
+20250325,092000,48269845,3190,3190,3190,3190,0
+20250325,091900,48269845,3190,3190,3190,3190,0
+20250325,091800,48269845,3190,3190,3190,3190,0
+20250325,091700,48269845,3190,3190,3190,3190,30
+20250325,091600,48174145,3190,3185,3190,3185,258
+20250325,091500,47352410,3190,3190,3190,3190,719
+20250325,091400,45058800,3185,3195,3195,3185,531
+20250325,091300,43367545,3195,3190,3195,3185,199
+20250325,091200,42733670,3200,3200,3200,3200,0
+20250325,091100,42733670,3200,3200,3200,3200,0
+20250325,091000,42733670,3200,3200,3200,3200,0
+20250325,090900,42733670,3200,3200,3200,3200,40
+20250325,090800,42605670,3205,3205,3205,3205,0
+20250325,090700,42605670,3205,3190,3205,3190,691
+20250325,090600,40401365,3190,3200,3200,3190,1268
+20250325,090500,36356435,3190,3190,3190,3190,1
+20250325,090400,36353245,3200,3200,3200,3200,1
+20250325,090300,36350045,3210,3210,3210,3210,0
+20250325,090200,36350045,3210,3205,3210,3205,642
+20250325,090100,34292430,3195,3180,3195,3180,301
+20250325,090000,33330750,3195,3175,3205,3175,10488

040300/min/candle-20250326.csv

@@ -0,0 +1,627 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192500,764892713,3265,3265,3265,3265,25686
+20250326,192400,764892713,3265,3265,3265,3265,0
+20250326,192300,764892713,3265,3265,3265,3265,0
+20250326,192200,764892713,3265,3265,3265,3265,0
+20250326,192100,764892713,3265,3265,3265,3265,0
+20250326,192000,764892713,3265,3265,3265,3265,0
+20250326,191900,764892713,3265,3265,3265,3265,0
+20250326,191800,764892713,3265,3265,3265,3265,0
+20250326,191700,764892713,3265,3265,3265,3265,0
+20250326,191600,764892713,3265,3265,3265,3265,0
+20250326,191500,764892713,3265,3265,3265,3265,0
+20250326,191400,764892713,3265,3265,3265,3265,0
+20250326,191300,764892713,3265,3265,3265,3265,0
+20250326,191200,764892713,3265,3265,3265,3265,0
+20250326,191100,764892713,3265,3265,3265,3265,0
+20250326,191000,764892713,3265,3265,3265,3265,0
+20250326,190900,764892713,3265,3265,3265,3265,0
+20250326,190800,764892713,3265,3265,3265,3265,0
+20250326,190700,764892713,3265,3265,3265,3265,0
+20250326,190600,764892713,3265,3265,3265,3265,0
+20250326,190500,764892713,3265,3265,3265,3265,0
+20250326,190400,764892713,3265,3265,3265,3265,0
+20250326,190300,764892713,3265,3265,3265,3265,0
+20250326,190200,764892713,3265,3265,3265,3265,0
+20250326,190100,764892713,3265,3265,3265,3265,0
+20250326,190000,764892713,3265,3265,3265,3265,0
+20250326,185900,764892713,3265,3265,3265,3265,0
+20250326,185800,764892713,3265,3265,3265,3265,0
+20250326,185700,764892713,3265,3265,3265,3265,0
+20250326,185600,764892713,3265,3265,3265,3265,0
+20250326,185500,764892713,3265,3265,3265,3265,25686
+20250326,185400,764892713,3265,3265,3265,3265,0
+20250326,185300,764892713,3265,3265,3265,3265,0
+20250326,185200,764892713,3265,3265,3265,3265,0
+20250326,185100,764892713,3265,3265,3265,3265,0
+20250326,185000,764892713,3265,3265,3265,3265,0
+20250326,184900,764892713,3265,3265,3265,3265,0
+20250326,184800,764892713,3265,3265,3265,3265,0
+20250326,184700,764892713,3265,3265,3265,3265,0
+20250326,184600,764892713,3265,3265,3265,3265,0
+20250326,184500,764892713,3265,3265,3265,3265,0
+20250326,184400,764892713,3265,3265,3265,3265,0
+20250326,184300,764892713,3265,3265,3265,3265,0
+20250326,184200,764892713,3265,3265,3265,3265,0
+20250326,184100,764892713,3265,3265,3265,3265,0
+20250326,184000,764892713,3265,3265,3265,3265,0
+20250326,183900,764892713,3265,3265,3265,3265,0
+20250326,183800,764892713,3265,3265,3265,3265,0
+20250326,183700,764892713,3265,3265,3265,3265,0
+20250326,183600,764892713,3265,3265,3265,3265,0
+20250326,183500,764892713,3265,3265,3265,3265,0
+20250326,183400,764892713,3265,3265,3265,3265,0
+20250326,183300,764892713,3265,3265,3265,3265,0
+20250326,183200,764892713,3265,3265,3265,3265,0
+20250326,183100,764892713,3265,3265,3265,3265,0
+20250326,183000,764892713,3265,3265,3265,3265,0
+20250326,182900,764892713,3265,3265,3265,3265,0
+20250326,182800,764892713,3265,3265,3265,3265,0
+20250326,182700,764892713,3265,3265,3265,3265,0
+20250326,182600,764892713,3265,3265,3265,3265,0
+20250326,182500,764892713,3265,3265,3265,3265,25686
+20250326,182400,764892713,3265,3265,3265,3265,0
+20250326,182300,764892713,3265,3265,3265,3265,0
+20250326,182200,764892713,3265,3265,3265,3265,0
+20250326,182100,764892713,3265,3265,3265,3265,0
+20250326,182000,764892713,3265,3265,3265,3265,0
+20250326,181900,764892713,3265,3265,3265,3265,0
+20250326,181800,764892713,3265,3265,3265,3265,0
+20250326,181700,764892713,3265,3265,3265,3265,0
+20250326,181600,764892713,3265,3265,3265,3265,0
+20250326,181500,764892713,3265,3265,3265,3265,0
+20250326,181400,764892713,3265,3265,3265,3265,0
+20250326,181300,764892713,3265,3265,3265,3265,0
+20250326,181200,764892713,3265,3265,3265,3265,0
+20250326,181100,764892713,3265,3265,3265,3265,0
+20250326,181000,764892713,3265,3265,3265,3265,0
+20250326,180900,764892713,3265,3265,3265,3265,0
+20250326,180800,764892713,3265,3265,3265,3265,0
+20250326,180700,764892713,3265,3265,3265,3265,0
+20250326,180600,764892713,3265,3265,3265,3265,0
+20250326,180500,764892713,3265,3265,3265,3265,0
+20250326,180400,764892713,3265,3265,3265,3265,0
+20250326,180300,764892713,3265,3265,3265,3265,0
+20250326,180200,764892713,3265,3265,3265,3265,0
+20250326,180100,764892713,3265,3265,3265,3265,0
+20250326,180000,764892713,3265,3265,3265,3265,0
+20250326,175900,764892713,3265,3265,3265,3265,0
+20250326,175800,764892713,3265,3265,3265,3265,0
+20250326,175700,764892713,3265,3265,3265,3265,0
+20250326,175600,764892713,3265,3265,3265,3265,0
+20250326,175500,764892713,3265,3265,3265,3265,25686
+20250326,175400,764892713,3265,3265,3265,3265,0
+20250326,175300,764892713,3265,3265,3265,3265,0
+20250326,175200,764892713,3265,3265,3265,3265,0
+20250326,175100,764892713,3265,3265,3265,3265,0
+20250326,175000,764892713,3265,3265,3265,3265,0
+20250326,174900,764892713,3265,3265,3265,3265,0
+20250326,174800,764892713,3265,3265,3265,3265,0
+20250326,174700,764892713,3265,3265,3265,3265,0
+20250326,174600,764892713,3265,3265,3265,3265,0
+20250326,174500,764892713,3265,3265,3265,3265,0
+20250326,174400,764892713,3265,3265,3265,3265,0
+20250326,174300,764892713,3265,3265,3265,3265,0
+20250326,174200,764892713,3265,3265,3265,3265,0
+20250326,174100,764892713,3265,3265,3265,3265,0
+20250326,174000,764892713,3265,3265,3265,3265,0
+20250326,173900,764892713,3265,3265,3265,3265,0
+20250326,173800,764892713,3265,3265,3265,3265,0
+20250326,173700,764892713,3265,3265,3265,3265,0
+20250326,173600,764892713,3265,3265,3265,3265,0
+20250326,173500,764892713,3265,3265,3265,3265,0
+20250326,173400,764892713,3265,3265,3265,3265,0
+20250326,173300,764892713,3265,3265,3265,3265,0
+20250326,173200,764892713,3265,3265,3265,3265,0
+20250326,173100,764892713,3265,3265,3265,3265,0
+20250326,173000,764892713,3265,3265,3265,3265,0
+20250326,172900,764892713,3265,3265,3265,3265,0
+20250326,172800,764892713,3265,3265,3265,3265,0
+20250326,172700,764892713,3265,3265,3265,3265,0
+20250326,172600,764892713,3265,3265,3265,3265,0
+20250326,172500,764892713,3265,3265,3265,3265,25686
+20250326,172400,764892713,3265,3265,3265,3265,0
+20250326,172300,764892713,3265,3265,3265,3265,0
+20250326,172200,764892713,3265,3265,3265,3265,0
+20250326,172100,764892713,3265,3265,3265,3265,0
+20250326,172000,764892713,3265,3265,3265,3265,0
+20250326,171900,764892713,3265,3265,3265,3265,0
+20250326,171800,764892713,3265,3265,3265,3265,0
+20250326,171700,764892713,3265,3265,3265,3265,0
+20250326,171600,764892713,3265,3265,3265,3265,0
+20250326,171500,764892713,3265,3265,3265,3265,0
+20250326,171400,764892713,3265,3265,3265,3265,0
+20250326,171300,764892713,3265,3265,3265,3265,0
+20250326,171200,764892713,3265,3265,3265,3265,0
+20250326,171100,764892713,3265,3265,3265,3265,0
+20250326,171000,764892713,3265,3265,3265,3265,0
+20250326,170900,764892713,3265,3265,3265,3265,0
+20250326,170800,764892713,3265,3265,3265,3265,0
+20250326,170700,764892713,3265,3265,3265,3265,0
+20250326,170600,764892713,3265,3265,3265,3265,0
+20250326,170500,764892713,3265,3265,3265,3265,0
+20250326,170400,764892713,3265,3265,3265,3265,0
+20250326,170300,764892713,3265,3265,3265,3265,0
+20250326,170200,764892713,3265,3265,3265,3265,0
+20250326,170100,764892713,3265,3265,3265,3265,0
+20250326,170000,764892713,3265,3265,3265,3265,0
+20250326,165900,764892713,3265,3265,3265,3265,0
+20250326,165800,764892713,3265,3265,3265,3265,0
+20250326,165700,764892713,3265,3265,3265,3265,0
+20250326,165600,764892713,3265,3265,3265,3265,0
+20250326,165500,764892713,3265,3265,3265,3265,25686
+20250326,165400,764892713,3265,3265,3265,3265,0
+20250326,165300,764892713,3265,3265,3265,3265,0
+20250326,165200,764892713,3265,3265,3265,3265,0
+20250326,165100,764892713,3265,3265,3265,3265,0
+20250326,165000,764892713,3265,3265,3265,3265,0
+20250326,164900,764892713,3265,3265,3265,3265,0
+20250326,164800,764892713,3265,3265,3265,3265,0
+20250326,164700,764892713,3265,3265,3265,3265,0
+20250326,164600,764892713,3265,3265,3265,3265,0
+20250326,164500,764892713,3265,3265,3265,3265,0
+20250326,164400,764892713,3265,3265,3265,3265,0
+20250326,164300,764892713,3265,3265,3265,3265,0
+20250326,164200,764892713,3265,3265,3265,3265,0
+20250326,164100,764892713,3265,3265,3265,3265,0
+20250326,164000,764892713,3265,3265,3265,3265,0
+20250326,163900,764892713,3265,3265,3265,3265,0
+20250326,163800,764892713,3265,3265,3265,3265,0
+20250326,163700,764892713,3265,3265,3265,3265,0
+20250326,163600,764892713,3265,3265,3265,3265,0
+20250326,163500,764892713,3265,3265,3265,3265,0
+20250326,163400,764892713,3265,3265,3265,3265,0
+20250326,163300,764892713,3265,3265,3265,3265,0
+20250326,163200,764892713,3265,3265,3265,3265,0
+20250326,163100,764892713,3265,3265,3265,3265,0
+20250326,163000,764892713,3265,3265,3265,3265,0
+20250326,162900,764892713,3265,3265,3265,3265,0
+20250326,162800,764892713,3265,3265,3265,3265,0
+20250326,162700,764892713,3265,3265,3265,3265,0
+20250326,162600,764892713,3265,3265,3265,3265,0
+20250326,162500,764892713,3265,3265,3265,3265,25686
+20250326,162400,764892713,3265,3265,3265,3265,0
+20250326,162300,764892713,3265,3265,3265,3265,0
+20250326,162200,764892713,3265,3265,3265,3265,0
+20250326,162100,764892713,3265,3265,3265,3265,0
+20250326,162000,764892713,3265,3265,3265,3265,0
+20250326,161900,764892713,3265,3265,3265,3265,0
+20250326,161800,764892713,3265,3265,3265,3265,0
+20250326,161700,764892713,3265,3265,3265,3265,0
+20250326,161600,764892713,3265,3265,3265,3265,0
+20250326,161500,764892713,3265,3265,3265,3265,0
+20250326,161400,764892713,3265,3265,3265,3265,0
+20250326,161300,764892713,3265,3265,3265,3265,0
+20250326,161200,764892713,3265,3265,3265,3265,0
+20250326,161100,764892713,3265,3265,3265,3265,0
+20250326,161000,764892713,3265,3265,3265,3265,0
+20250326,160900,764892713,3265,3265,3265,3265,0
+20250326,160800,764892713,3265,3265,3265,3265,0
+20250326,160700,764892713,3265,3265,3265,3265,0
+20250326,160600,764892713,3265,3265,3265,3265,0
+20250326,160500,764892713,3265,3265,3265,3265,0
+20250326,160400,764892713,3265,3265,3265,3265,0
+20250326,160300,764892713,3265,3265,3265,3265,0
+20250326,160200,764892713,3265,3265,3265,3265,0
+20250326,160100,764892713,3265,3265,3265,3265,0
+20250326,160000,764892713,3265,3265,3265,3265,0
+20250326,155900,764892713,3265,3265,3265,3265,0
+20250326,155800,764892713,3265,3265,3265,3265,0
+20250326,155700,764892713,3265,3265,3265,3265,0
+20250326,155600,764892713,3265,3265,3265,3265,0
+20250326,155500,764892713,3265,3265,3265,3265,25686
+20250326,155400,764892713,3265,3265,3265,3265,0
+20250326,155300,764892713,3265,3265,3265,3265,0
+20250326,155200,764892713,3265,3265,3265,3265,0
+20250326,155100,764892713,3265,3265,3265,3265,0
+20250326,155000,764892713,3265,3265,3265,3265,0
+20250326,154900,764892713,3265,3265,3265,3265,0
+20250326,154800,764892713,3265,3265,3265,3265,0
+20250326,154700,764892713,3265,3265,3265,3265,0
+20250326,154600,764892713,3265,3265,3265,3265,0
+20250326,154500,764892713,3265,3265,3265,3265,0
+20250326,154400,764892713,3265,3265,3265,3265,0
+20250326,154300,764892713,3265,3265,3265,3265,0
+20250326,154200,764892713,3265,3265,3265,3265,0
+20250326,154100,764892713,3265,3265,3265,3265,0
+20250326,154000,764892713,3265,3265,3265,3265,0
+20250326,153900,764892713,3265,3265,3265,3265,0
+20250326,153800,764892713,3265,3265,3265,3265,0
+20250326,153700,764892713,3265,3265,3265,3265,0
+20250326,153600,764892713,3265,3265,3265,3265,0
+20250326,153500,764892713,3265,3265,3265,3265,0
+20250326,153400,764892713,3265,3265,3265,3265,0
+20250326,153300,764892713,3265,3265,3265,3265,0
+20250326,153200,764892713,3265,3265,3265,3265,0
+20250326,153100,764892713,3265,3265,3265,3265,0
+20250326,153000,764892713,3265,3265,3265,3265,25686
+20250326,152900,681027923,3265,3265,3265,3265,0
+20250326,152800,681027923,3265,3265,3265,3265,0
+20250326,152700,681027923,3265,3265,3265,3265,0
+20250326,152600,681027923,3265,3265,3265,3265,0
+20250326,152500,681027923,3265,3265,3265,3265,0
+20250326,152400,681027923,3265,3265,3265,3265,0
+20250326,152300,681027923,3265,3265,3265,3265,0
+20250326,152200,681027923,3265,3265,3265,3265,0
+20250326,152100,681027923,3265,3265,3265,3265,0
+20250326,152000,681027923,3265,3265,3265,3265,0
+20250326,151900,681027923,3265,3280,3285,3245,11431
+20250326,151800,643658343,3280,3285,3290,3270,13371
+20250326,151700,599762108,3285,3285,3290,3275,11680
+20250326,151600,561451728,3285,3270,3285,3265,14520
+20250326,151500,513860713,3270,3270,3275,3255,6451
+20250326,151400,492763073,3270,3235,3270,3235,24324
+20250326,151300,413683108,3240,3230,3240,3230,3693
+20250326,151200,401740373,3230,3230,3230,3230,1300
+20250326,151100,397541373,3230,3230,3230,3230,30
+20250326,151000,397444473,3230,3230,3230,3225,52
+20250326,150900,397276763,3230,3230,3230,3230,22
+20250326,150800,397205703,3235,3230,3235,3230,92
+20250326,150700,396908533,3235,3235,3235,3235,1014
+20250326,150600,393628243,3235,3230,3235,3230,514
+20250326,150500,391968018,3235,3235,3235,3235,0
+20250326,150400,391968018,3235,3230,3235,3230,282
+20250326,150300,391056683,3230,3230,3230,3230,50
+20250326,150200,390895183,3235,3235,3235,3205,1575
+20250326,150100,385838023,3230,3225,3230,3225,1197
+20250326,150000,381972518,3225,3225,3230,3205,302
+20250326,145900,381001748,3230,3230,3230,3230,0
+20250326,145800,381001748,3230,3230,3230,3230,0
+20250326,145700,381001748,3230,3230,3230,3230,583
+20250326,145600,379118658,3230,3230,3230,3230,0
+20250326,145500,379118658,3230,3230,3230,3230,0
+20250326,145400,379118658,3230,3230,3230,3225,86
+20250326,145300,378841288,3230,3225,3230,3225,477
+20250326,145200,377302953,3230,3220,3230,3220,1175
+20250326,145100,373513623,3225,3220,3225,3220,9
+20250326,145000,373484638,3225,3210,3225,3205,403
+20250326,144900,372192678,3225,3225,3225,3225,0
+20250326,144800,372192678,3225,3225,3225,3225,0
+20250326,144700,372192678,3225,3215,3225,3195,326
+20250326,144600,371145128,3225,3225,3225,3225,0
+20250326,144500,371145128,3225,3210,3225,3210,16
+20250326,144400,371093753,3210,3220,3220,3210,436
+20250326,144300,369693723,3225,3225,3225,3225,0
+20250326,144200,369693723,3225,3220,3225,3210,501
+20250326,144100,368083968,3225,3225,3225,3225,575
+20250326,144000,366229593,3225,3225,3225,3225,0
+20250326,143900,366229593,3225,3220,3225,3220,1240
+20250326,143800,362235283,3225,3220,3225,3220,1432
+20250326,143700,357619238,3220,3220,3220,3220,0
+20250326,143600,357619238,3220,3210,3225,3210,1673
+20250326,143500,352229673,3225,3225,3225,3225,0
+20250326,143400,352229673,3225,3225,3225,3225,0
+20250326,143300,352229673,3225,3225,3225,3225,0
+20250326,143200,352229673,3225,3225,3225,3225,0
+20250326,143100,352229673,3225,3225,3225,3225,0
+20250326,143000,352229673,3225,3225,3225,3225,1
+20250326,142900,352226448,3225,3220,3225,3220,1844
+20250326,142800,346288758,3220,3215,3220,3215,22
+20250326,142700,346218023,3220,3195,3220,3195,3140
+20250326,142600,336130698,3195,3195,3195,3195,1
+20250326,142500,336127503,3200,3190,3200,3190,11
+20250326,142400,336092403,3210,3210,3210,3210,0
+20250326,142300,336092403,3210,3190,3210,3185,902
+20250326,142200,333218518,3215,3215,3215,3215,0
+20250326,142100,333218518,3215,3205,3215,3190,910
+20250326,142000,330314908,3210,3195,3210,3195,252
+20250326,141900,329508128,3205,3205,3205,3205,313
+20250326,141800,328504963,3205,3200,3215,3190,3033
+20250326,141700,318822653,3220,3200,3220,3200,311
+20250326,141600,317827433,3220,3220,3220,3220,0
+20250326,141500,317827433,3220,3215,3220,3200,15
+20250326,141400,317779163,3220,3225,3225,3195,778
+20250326,141300,315288448,3225,3225,3225,3225,0
+20250326,141200,315288448,3225,3220,3225,3195,1415
+20250326,141100,310762703,3210,3220,3225,3210,1087
+20250326,141000,307266288,3220,3205,3220,3205,4839
+20250326,140900,291736063,3205,3200,3205,3200,31
+20250326,140800,291636858,3205,3200,3205,3200,2
+20250326,140700,291630453,3205,3205,3205,3205,0
+20250326,140600,291630453,3205,3205,3205,3205,0
+20250326,140500,291630453,3205,3205,3205,3205,0
+20250326,140400,291630453,3205,3205,3205,3205,0
+20250326,140300,291630453,3205,3205,3205,3205,1
+20250326,140200,291627248,3205,3205,3205,3205,0
+20250326,140100,291627248,3205,3205,3205,3205,0
+20250326,140000,291627248,3205,3200,3205,3200,17
+20250326,135900,291572843,3205,3200,3205,3200,318
+20250326,135800,290555233,3205,3210,3210,3200,776
+20250326,135700,288071983,3210,3210,3210,3210,0
+20250326,135600,288071983,3210,3210,3210,3210,0
+20250326,135500,288071983,3210,3210,3210,3210,0
+20250326,135400,288071983,3210,3210,3210,3210,0
+20250326,135300,288071983,3210,3205,3210,3205,105
+20250326,135200,287735433,3210,3210,3210,3210,0
+20250326,135100,287735433,3210,3210,3210,3210,0
+20250326,135000,287735433,3210,3210,3210,3210,0
+20250326,134900,287735433,3210,3210,3210,3210,0
+20250326,134800,287735433,3210,3210,3210,3210,0
+20250326,134700,287735433,3210,3210,3210,3210,0
+20250326,134600,287735433,3210,3210,3210,3210,0
+20250326,134500,287735433,3210,3210,3210,3210,0
+20250326,134400,287735433,3210,3210,3210,3210,0
+20250326,134300,287735433,3210,3210,3210,3210,0
+20250326,134200,287735433,3210,3210,3210,3210,0
+20250326,134100,287735433,3210,3195,3210,3195,8
+20250326,134000,287709858,3210,3210,3210,3210,0
+20250326,133900,287709858,3210,3210,3210,3210,0
+20250326,133800,287709858,3210,3210,3210,3210,0
+20250326,133700,287709858,3210,3210,3210,3210,0
+20250326,133600,287709858,3210,3210,3210,3210,1
+20250326,133500,287706648,3210,3210,3210,3210,0
+20250326,133400,287706648,3210,3210,3210,3210,0
+20250326,133300,287706648,3210,3210,3210,3210,0
+20250326,133200,287706648,3210,3210,3210,3210,0
+20250326,133100,287706648,3210,3200,3210,3195,246
+20250326,133000,286920268,3200,3200,3200,3195,3243
+20250326,132900,276547668,3200,3200,3200,3200,3148
+20250326,132800,266474068,3210,3210,3210,3210,0
+20250326,132700,266474068,3210,3210,3210,3210,0
+20250326,132600,266474068,3210,3210,3210,3210,0
+20250326,132500,266474068,3210,3210,3210,3210,0
+20250326,132400,266474068,3210,3210,3210,3210,0
+20250326,132300,266474068,3210,3210,3210,3210,0
+20250326,132200,266474068,3210,3210,3210,3210,0
+20250326,132100,266474068,3210,3210,3210,3210,0
+20250326,132000,266474068,3210,3210,3210,3210,0
+20250326,131900,266474068,3210,3210,3210,3210,0
+20250326,131800,266474068,3210,3210,3210,3210,0
+20250326,131700,266474068,3210,3205,3210,3205,822
+20250326,131600,263839553,3205,3205,3205,3205,0
+20250326,131500,263839553,3205,3200,3205,3200,18
+20250326,131400,263781948,3205,3205,3205,3205,0
+20250326,131300,263781948,3205,3205,3205,3205,0
+20250326,131200,263781948,3205,3205,3205,3200,277
+20250326,131100,262894273,3205,3205,3205,3205,0
+20250326,131000,262894273,3205,3200,3205,3200,28
+20250326,130900,262804663,3205,3205,3205,3200,726
+20250326,130800,260477868,3210,3210,3210,3210,0
+20250326,130700,260477868,3210,3205,3210,3200,3036
+20250326,130600,250759523,3210,3210,3210,3210,0
+20250326,130500,250759523,3210,3210,3210,3210,30
+20250326,130400,250663223,3210,3210,3210,3210,0
+20250326,130300,250663223,3210,3210,3210,3210,0
+20250326,130200,250663223,3210,3200,3210,3200,6
+20250326,130100,250643983,3210,3200,3210,3200,6
+20250326,130000,250624753,3210,3210,3210,3210,0
+20250326,125900,250624753,3210,3210,3210,3210,0
+20250326,125800,250624753,3210,3210,3210,3210,0
+20250326,125700,250624753,3210,3210,3210,3210,0
+20250326,125600,250624753,3210,3210,3210,3210,0
+20250326,125500,250624753,3210,3210,3210,3210,0
+20250326,125400,250624753,3210,3210,3210,3210,0
+20250326,125300,250624753,3210,3210,3210,3210,0
+20250326,125200,250624753,3210,3210,3210,3210,0
+20250326,125100,250624753,3210,3210,3210,3210,0
+20250326,125000,250624753,3210,3210,3210,3210,0
+20250326,124900,250624753,3210,3210,3210,3210,0
+20250326,124800,250624753,3210,3210,3210,3210,0
+20250326,124700,250624753,3210,3210,3210,3210,0
+20250326,124600,250624753,3210,3205,3210,3205,500
+20250326,124500,249022188,3205,3200,3205,3200,8
+20250326,124400,248996578,3205,3205,3205,3205,3
+20250326,124300,248986963,3205,3205,3205,3205,501
+20250326,124200,247381258,3205,3205,3205,3205,0
+20250326,124100,247381258,3205,3205,3205,3205,0
+20250326,124000,247381258,3205,3205,3205,3205,0
+20250326,123900,247381258,3205,3205,3205,3205,0
+20250326,123800,247381258,3205,3205,3205,3205,0
+20250326,123700,247381258,3205,3205,3205,3205,0
+20250326,123600,247381258,3205,3205,3205,3205,1
+20250326,123500,247378053,3205,3205,3205,3205,0
+20250326,123400,247378053,3205,3205,3205,3205,0
+20250326,123300,247378053,3205,3205,3205,3205,0
+20250326,123200,247378053,3205,3205,3205,3205,0
+20250326,123100,247378053,3205,3205,3205,3205,0
+20250326,123000,247378053,3205,3205,3205,3205,0
+20250326,122900,247378053,3205,3205,3205,3205,4
+20250326,122800,247365233,3205,3205,3205,3200,1061
+20250326,122700,243964923,3210,3210,3210,3210,0
+20250326,122600,243964923,3210,3210,3210,3210,0
+20250326,122500,243964923,3210,3210,3210,3210,0
+20250326,122400,243964923,3210,3210,3210,3210,0
+20250326,122300,243964923,3210,3210,3210,3210,0
+20250326,122200,243964923,3210,3210,3210,3210,0
+20250326,122100,243964923,3210,3210,3210,3210,0
+20250326,122000,243964923,3210,3210,3210,3210,0
+20250326,121900,243964923,3210,3210,3210,3210,0
+20250326,121800,243964923,3210,3210,3210,3210,0
+20250326,121700,243964923,3210,3210,3210,3210,0
+20250326,121600,243964923,3210,3210,3210,3210,0
+20250326,121500,243964923,3210,3210,3210,3210,0
+20250326,121400,243964923,3210,3210,3210,3210,0
+20250326,121300,243964923,3210,3210,3210,3210,0
+20250326,121200,243964923,3210,3210,3210,3210,0
+20250326,121100,243964923,3210,3210,3210,3210,1
+20250326,121000,243961713,3220,3220,3220,3220,0
+20250326,120900,243961713,3220,3220,3220,3220,0
+20250326,120800,243961713,3220,3220,3220,3220,0
+20250326,120700,243961713,3220,3220,3220,3220,0
+20250326,120600,243961713,3220,3220,3220,3220,0
+20250326,120500,243961713,3220,3220,3220,3220,0
+20250326,120400,243961713,3220,3220,3220,3220,0
+20250326,120300,243961713,3220,3220,3220,3220,0
+20250326,120200,243961713,3220,3220,3220,3220,0
+20250326,120100,243961713,3220,3220,3220,3220,0
+20250326,120000,243961713,3220,3220,3220,3220,0
+20250326,115900,243961713,3220,3220,3220,3220,60
+20250326,115800,243768513,3220,3220,3220,3220,0
+20250326,115700,243768513,3220,3220,3220,3220,0
+20250326,115600,243768513,3220,3220,3220,3220,0
+20250326,115500,243768513,3220,3220,3220,3220,0
+20250326,115400,243768513,3220,3205,3220,3205,2
+20250326,115300,243762088,3220,3220,3220,3220,2
+20250326,115200,243755648,3220,3220,3220,3220,0
+20250326,115100,243755648,3220,3220,3220,3220,0
+20250326,115000,243755648,3220,3220,3220,3220,0
+20250326,114900,243755648,3220,3220,3220,3220,0
+20250326,114800,243755648,3220,3200,3220,3200,110
+20250326,114700,243403628,3225,3225,3225,3225,0
+20250326,114600,243403628,3225,3225,3225,3225,0
+20250326,114500,243403628,3225,3225,3225,3225,0
+20250326,114400,243403628,3225,3225,3225,3225,0
+20250326,114300,243403628,3225,3225,3225,3225,3
+20250326,114200,243393953,3225,3200,3225,3200,1571
+20250326,114100,238349803,3200,3200,3200,3200,0
+20250326,114000,238349803,3200,3200,3200,3200,0
+20250326,113900,238349803,3200,3200,3200,3200,0
+20250326,113800,238349803,3200,3195,3200,3195,7
+20250326,113700,238327433,3200,3200,3200,3200,0
+20250326,113600,238327433,3200,3200,3200,3200,200
+20250326,113500,237687433,3200,3200,3200,3200,0
+20250326,113400,237687433,3200,3200,3200,3200,5
+20250326,113300,237671433,3200,3200,3200,3200,167
+20250326,113200,237137033,3200,3200,3200,3200,0
+20250326,113100,237137033,3200,3200,3200,3200,0
+20250326,113000,237137033,3200,3200,3200,3200,0
+20250326,112900,237137033,3200,3190,3200,3190,343
+20250326,112800,236042853,3200,3200,3200,3200,0
+20250326,112700,236042853,3200,3200,3200,3200,25
+20250326,112600,235962853,3200,3200,3200,3190,1811
+20250326,112500,230180633,3215,3215,3215,3215,0
+20250326,112400,230180633,3215,3215,3215,3215,0
+20250326,112300,230180633,3215,3215,3215,3215,0
+20250326,112200,230180633,3215,3215,3215,3215,0
+20250326,112100,230180633,3215,3215,3215,3215,545
+20250326,112000,228428458,3215,3200,3215,3195,3477
+20250326,111900,217305008,3215,3215,3215,3215,2
+20250326,111800,217298578,3215,3215,3215,3215,31
+20250326,111700,217198913,3215,3205,3215,3200,3778
+20250326,111600,205092703,3215,3215,3215,3215,0
+20250326,111500,205092703,3215,3215,3215,3215,0
+20250326,111400,205092703,3215,3210,3215,3210,11
+20250326,111300,205057388,3215,3205,3215,3205,3
+20250326,111200,205047763,3215,3215,3215,3215,0
+20250326,111100,205047763,3215,3210,3215,3205,3351
+20250326,111000,194293478,3225,3225,3225,3225,100
+20250326,110900,193970978,3225,3225,3225,3210,1793
+20250326,110800,188207678,3225,3225,3225,3225,0
+20250326,110700,188207678,3225,3225,3225,3225,0
+20250326,110600,188207678,3225,3225,3225,3225,0
+20250326,110500,188207678,3225,3225,3225,3225,0
+20250326,110400,188207678,3225,3220,3225,3220,42
+20250326,110300,188072433,3225,3225,3225,3225,0
+20250326,110200,188072433,3225,3225,3225,3225,0
+20250326,110100,188072433,3225,3215,3225,3215,22
+20250326,110000,188001693,3225,3225,3225,3225,0
+20250326,105900,188001693,3225,3225,3225,3225,0
+20250326,105800,188001693,3225,3225,3225,3225,10
+20250326,105700,187969443,3225,3225,3225,3225,0
+20250326,105600,187969443,3225,3225,3225,3225,0
+20250326,105500,187969443,3225,3225,3225,3225,0
+20250326,105400,187969443,3225,3225,3225,3225,1
+20250326,105300,187966218,3225,3225,3225,3215,4060
+20250326,105200,174898308,3225,3225,3225,3225,0
+20250326,105100,174898308,3225,3225,3225,3225,0
+20250326,105000,174898308,3225,3225,3225,3225,0
+20250326,104900,174898308,3225,3225,3225,3225,0
+20250326,104800,174898308,3225,3225,3225,3225,0
+20250326,104700,174898308,3225,3225,3225,3225,0
+20250326,104600,174898308,3225,3225,3225,3225,0
+20250326,104500,174898308,3225,3225,3225,3225,0
+20250326,104400,174898308,3225,3225,3225,3225,0
+20250326,104300,174898308,3225,3220,3225,3220,512
+20250326,104200,173249663,3220,3220,3220,3220,0
+20250326,104100,173249663,3220,3225,3225,3220,5858
+20250326,104000,154373928,3230,3230,3230,3230,0
+20250326,103900,154373928,3230,3230,3230,3230,0
+20250326,103800,154373928,3230,3230,3230,3230,400
+20250326,103700,153081928,3230,3230,3230,3230,0
+20250326,103600,153081928,3230,3230,3230,3230,1340
+20250326,103500,148753728,3230,3230,3230,3230,430
+20250326,103400,147364828,3230,3230,3230,3230,0
+20250326,103300,147364828,3230,3230,3230,3230,0
+20250326,103200,147364828,3230,3230,3235,3230,1002
+20250326,103100,144128363,3230,3230,3230,3225,662
+20250326,103000,141992103,3230,3225,3230,3225,17
+20250326,102900,141937273,3230,3230,3230,3230,0
+20250326,102800,141937273,3230,3230,3230,3230,0
+20250326,102700,141937273,3230,3230,3230,3230,74
+20250326,102600,141698253,3230,3230,3230,3230,0
+20250326,102500,141698253,3230,3230,3230,3230,0
+20250326,102400,141698253,3230,3230,3230,3230,341
+20250326,102300,140596823,3230,3230,3230,3230,35
+20250326,102200,140483773,3230,3230,3230,3230,258
+20250326,102100,139650433,3235,3235,3235,3235,0
+20250326,102000,139650433,3235,3230,3235,3230,1234
+20250326,101900,135664603,3230,3230,3230,3230,300
+20250326,101800,134695603,3230,3227,3230,3227,4
+20250326,101700,134682692,3230,3230,3230,3230,0
+20250326,101600,134682692,3230,3230,3230,3230,0
+20250326,101500,134682692,3230,3230,3230,3230,0
+20250326,101400,134682692,3230,3225,3230,3220,3029
+20250326,101300,124906632,3225,3225,3225,3225,0
+20250326,101200,124906632,3225,3225,3225,3225,0
+20250326,101100,124906632,3225,3225,3225,3225,0
+20250326,101000,124906632,3225,3215,3225,3215,134
+20250326,100900,124475812,3225,3220,3225,3220,473
+20250326,100800,122952747,3220,3220,3220,3215,424
+20250326,100700,121587532,3220,3220,3220,3220,0
+20250326,100600,121587532,3220,3220,3220,3220,0
+20250326,100500,121587532,3220,3220,3220,3220,0
+20250326,100400,121587532,3220,3220,3220,3220,0
+20250326,100300,121587532,3220,3220,3220,3220,0
+20250326,100200,121587532,3220,3220,3220,3220,0
+20250326,100100,121587532,3220,3220,3220,3220,1
+20250326,100000,121584312,3220,3220,3220,3220,0
+20250326,095900,121584312,3220,3220,3220,3220,0
+20250326,095800,121584312,3220,3220,3220,3220,1
+20250326,095700,121581092,3215,3215,3220,3215,60
+20250326,095600,121388187,3220,3220,3220,3220,0
+20250326,095500,121388187,3220,3220,3220,3220,0
+20250326,095400,121388187,3220,3220,3220,3220,310
+20250326,095300,120389987,3220,3220,3220,3220,28
+20250326,095200,120299827,3220,3220,3220,3220,0
+20250326,095100,120299827,3220,3220,3220,3220,105
+20250326,095000,119961727,3225,3220,3225,3220,101
+20250326,094900,119636502,3225,3220,3225,3220,11
+20250326,094800,119601077,3225,3225,3225,3225,0
+20250326,094700,119601077,3225,3225,3225,3225,0
+20250326,094600,119601077,3225,3215,3225,3215,742
+20250326,094500,117215537,3215,3225,3225,3215,443
+20250326,094400,115791242,3225,3225,3225,3225,0
+20250326,094300,115791242,3225,3225,3230,3225,1002
+20250326,094200,112559787,3225,3225,3225,3225,276
+20250326,094100,111669687,3225,3225,3225,3225,70
+20250326,094000,111443937,3230,3225,3230,3225,305
+20250326,093900,110460307,3230,3217,3230,3217,708
+20250326,093800,108177050,3230,3230,3230,3230,0
+20250326,093700,108177050,3230,3230,3230,3230,0
+20250326,093600,108177050,3230,3230,3230,3230,2
+20250326,093500,108170590,3230,3210,3230,3210,9
+20250326,093400,108141680,3230,3220,3230,3215,1204
+20250326,093300,104269790,3220,3215,3220,3215,2
+20250326,093200,104263355,3220,3215,3220,3215,1801
+20250326,093100,98465635,3220,3215,3220,3215,7
+20250326,093000,98443125,3220,3210,3220,3210,564
+20250326,092900,96632360,3215,3215,3215,3215,10
+20250326,092800,96600210,3215,3215,3215,3215,57
+20250326,092700,96416955,3215,3215,3215,3215,0
+20250326,092600,96416955,3215,3210,3215,3210,265
+20250326,092500,95566040,3215,3215,3215,3215,898
+20250326,092400,92678970,3220,3215,3220,3215,7569
+20250326,092300,68340935,3220,3220,3220,3220,0
+20250326,092200,68340935,3220,3215,3220,3215,4
+20250326,092100,68328070,3220,3220,3220,3220,0
+20250326,092000,68328070,3220,3220,3220,3220,100
+20250326,091900,68006070,3220,3220,3220,3220,100
+20250326,091800,67684070,3225,3225,3225,3225,500
+20250326,091700,66071570,3230,3230,3230,3230,0
+20250326,091600,66071570,3230,3230,3230,3230,0
+20250326,091500,66071570,3230,3215,3230,3210,67
+20250326,091400,65856475,3235,3235,3235,3235,0
+20250326,091300,65856475,3235,3220,3235,3220,1675
+20250326,091200,60451705,3230,3230,3230,3230,0
+20250326,091100,60451705,3230,3230,3230,3230,0
+20250326,091000,60451705,3230,3230,3230,3230,0
+20250326,090900,60451705,3230,3230,3230,3230,0
+20250326,090800,60451705,3230,3220,3230,3210,3613
+20250326,090700,48843110,3230,3230,3230,3225,250
+20250326,090600,48035630,3235,3235,3235,3230,1496
+20250326,090500,43196080,3235,3225,3240,3225,7511
+20250326,090400,18954690,3230,3210,3230,3210,365
+20250326,090300,17777725,3225,3225,3225,3225,1
+20250326,090200,17774500,3225,3220,3225,3220,4125
+20250326,090100,4491495,3220,3215,3220,3215,466
+20250326,090000,2992895,3215,3200,3215,3200,902

040300/min/candle-20250327.csv

@@ -0,0 +1,626 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192400,1471094201,3230,3230,3230,3230,8516
+20250327,192300,1471094201,3230,3230,3230,3230,0
+20250327,192200,1471094201,3230,3230,3230,3230,0
+20250327,192100,1471094201,3230,3230,3230,3230,0
+20250327,192000,1471094201,3230,3230,3230,3230,0
+20250327,191900,1471094201,3230,3230,3230,3230,0
+20250327,191800,1471094201,3230,3230,3230,3230,0
+20250327,191700,1471094201,3230,3230,3230,3230,0
+20250327,191600,1471094201,3230,3230,3230,3230,0
+20250327,191500,1471094201,3230,3230,3230,3230,0
+20250327,191400,1471094201,3230,3230,3230,3230,0
+20250327,191300,1471094201,3230,3230,3230,3230,0
+20250327,191200,1471094201,3230,3230,3230,3230,0
+20250327,191100,1471094201,3230,3230,3230,3230,0
+20250327,191000,1471094201,3230,3230,3230,3230,0
+20250327,190900,1471094201,3230,3230,3230,3230,0
+20250327,190800,1471094201,3230,3230,3230,3230,0
+20250327,190700,1471094201,3230,3230,3230,3230,0
+20250327,190600,1471094201,3230,3230,3230,3230,0
+20250327,190500,1471094201,3230,3230,3230,3230,0
+20250327,190400,1471094201,3230,3230,3230,3230,0
+20250327,190300,1471094201,3230,3230,3230,3230,0
+20250327,190200,1471094201,3230,3230,3230,3230,0
+20250327,190100,1471094201,3230,3230,3230,3230,0
+20250327,190000,1471094201,3230,3230,3230,3230,0
+20250327,185900,1471094201,3230,3230,3230,3230,0
+20250327,185800,1471094201,3230,3230,3230,3230,0
+20250327,185700,1471094201,3230,3230,3230,3230,0
+20250327,185600,1471094201,3230,3230,3230,3230,0
+20250327,185500,1471094201,3230,3230,3230,3230,0
+20250327,185400,1471094201,3230,3230,3230,3230,8516
+20250327,185300,1471094201,3230,3230,3230,3230,0
+20250327,185200,1471094201,3230,3230,3230,3230,0
+20250327,185100,1471094201,3230,3230,3230,3230,0
+20250327,185000,1471094201,3230,3230,3230,3230,0
+20250327,184900,1471094201,3230,3230,3230,3230,0
+20250327,184800,1471094201,3230,3230,3230,3230,0
+20250327,184700,1471094201,3230,3230,3230,3230,0
+20250327,184600,1471094201,3230,3230,3230,3230,0
+20250327,184500,1471094201,3230,3230,3230,3230,0
+20250327,184400,1471094201,3230,3230,3230,3230,0
+20250327,184300,1471094201,3230,3230,3230,3230,0
+20250327,184200,1471094201,3230,3230,3230,3230,0
+20250327,184100,1471094201,3230,3230,3230,3230,0
+20250327,184000,1471094201,3230,3230,3230,3230,0
+20250327,183900,1471094201,3230,3230,3230,3230,0
+20250327,183800,1471094201,3230,3230,3230,3230,0
+20250327,183700,1471094201,3230,3230,3230,3230,0
+20250327,183600,1471094201,3230,3230,3230,3230,0
+20250327,183500,1471094201,3230,3230,3230,3230,0
+20250327,183400,1471094201,3230,3230,3230,3230,0
+20250327,183300,1471094201,3230,3230,3230,3230,0
+20250327,183200,1471094201,3230,3230,3230,3230,0
+20250327,183100,1471094201,3230,3230,3230,3230,0
+20250327,183000,1471094201,3230,3230,3230,3230,0
+20250327,182900,1471094201,3230,3230,3230,3230,0
+20250327,182800,1471094201,3230,3230,3230,3230,0
+20250327,182700,1471094201,3230,3230,3230,3230,0
+20250327,182600,1471094201,3230,3230,3230,3230,0
+20250327,182500,1471094201,3230,3230,3230,3230,0
+20250327,182400,1471094201,3230,3230,3230,3230,8516
+20250327,182300,1471094201,3230,3230,3230,3230,0
+20250327,182200,1471094201,3230,3230,3230,3230,0
+20250327,182100,1471094201,3230,3230,3230,3230,0
+20250327,182000,1471094201,3230,3230,3230,3230,0
+20250327,181900,1471094201,3230,3230,3230,3230,0
+20250327,181800,1471094201,3230,3230,3230,3230,0
+20250327,181700,1471094201,3230,3230,3230,3230,0
+20250327,181600,1471094201,3230,3230,3230,3230,0
+20250327,181500,1471094201,3230,3230,3230,3230,0
+20250327,181400,1471094201,3230,3230,3230,3230,0
+20250327,181300,1471094201,3230,3230,3230,3230,0
+20250327,181200,1471094201,3230,3230,3230,3230,0
+20250327,181100,1471094201,3230,3230,3230,3230,0
+20250327,181000,1471094201,3230,3230,3230,3230,0
+20250327,180900,1471094201,3230,3230,3230,3230,0
+20250327,180800,1471094201,3230,3230,3230,3230,0
+20250327,180700,1471094201,3230,3230,3230,3230,0
+20250327,180600,1471094201,3230,3230,3230,3230,0
+20250327,180500,1471094201,3230,3230,3230,3230,0
+20250327,180400,1471094201,3230,3230,3230,3230,0
+20250327,180300,1471094201,3230,3230,3230,3230,0
+20250327,180200,1471094201,3230,3230,3230,3230,0
+20250327,180100,1471094201,3230,3230,3230,3230,0
+20250327,180000,1471094201,3230,3230,3230,3230,0
+20250327,175900,1471094201,3230,3230,3230,3230,0
+20250327,175800,1471094201,3230,3230,3230,3230,0
+20250327,175700,1471094201,3230,3230,3230,3230,0
+20250327,175600,1471094201,3230,3230,3230,3230,0
+20250327,175500,1471094201,3230,3230,3230,3230,0
+20250327,175400,1471094201,3230,3230,3230,3230,8516
+20250327,175300,1471094201,3230,3230,3230,3230,0
+20250327,175200,1471094201,3230,3230,3230,3230,0
+20250327,175100,1471094201,3230,3230,3230,3230,0
+20250327,175000,1471094201,3230,3230,3230,3230,0
+20250327,174900,1471094201,3230,3230,3230,3230,0
+20250327,174800,1471094201,3230,3230,3230,3230,0
+20250327,174700,1471094201,3230,3230,3230,3230,0
+20250327,174600,1471094201,3230,3230,3230,3230,0
+20250327,174500,1471094201,3230,3230,3230,3230,0
+20250327,174400,1471094201,3230,3230,3230,3230,0
+20250327,174300,1471094201,3230,3230,3230,3230,0
+20250327,174200,1471094201,3230,3230,3230,3230,0
+20250327,174100,1471094201,3230,3230,3230,3230,0
+20250327,174000,1471094201,3230,3230,3230,3230,0
+20250327,173900,1471094201,3230,3230,3230,3230,0
+20250327,173800,1471094201,3230,3230,3230,3230,0
+20250327,173700,1471094201,3230,3230,3230,3230,0
+20250327,173600,1471094201,3230,3230,3230,3230,0
+20250327,173500,1471094201,3230,3230,3230,3230,0
+20250327,173400,1471094201,3230,3230,3230,3230,0
+20250327,173300,1471094201,3230,3230,3230,3230,0
+20250327,173200,1471094201,3230,3230,3230,3230,0
+20250327,173100,1471094201,3230,3230,3230,3230,0
+20250327,173000,1471094201,3230,3230,3230,3230,0
+20250327,172900,1471094201,3230,3230,3230,3230,0
+20250327,172800,1471094201,3230,3230,3230,3230,0
+20250327,172700,1471094201,3230,3230,3230,3230,0
+20250327,172600,1471094201,3230,3230,3230,3230,0
+20250327,172500,1471094201,3230,3230,3230,3230,0
+20250327,172400,1471094201,3230,3230,3230,3230,8516
+20250327,172300,1471094201,3230,3230,3230,3230,0
+20250327,172200,1471094201,3230,3230,3230,3230,0
+20250327,172100,1471094201,3230,3230,3230,3230,0
+20250327,172000,1471094201,3230,3230,3230,3230,0
+20250327,171900,1471094201,3230,3230,3230,3230,0
+20250327,171800,1471094201,3230,3230,3230,3230,0
+20250327,171700,1471094201,3230,3230,3230,3230,0
+20250327,171600,1471094201,3230,3230,3230,3230,0
+20250327,171500,1471094201,3230,3230,3230,3230,0
+20250327,171400,1471094201,3230,3230,3230,3230,0
+20250327,171300,1471094201,3230,3230,3230,3230,0
+20250327,171200,1471094201,3230,3230,3230,3230,0
+20250327,171100,1471094201,3230,3230,3230,3230,0
+20250327,171000,1471094201,3230,3230,3230,3230,0
+20250327,170900,1471094201,3230,3230,3230,3230,0
+20250327,170800,1471094201,3230,3230,3230,3230,0
+20250327,170700,1471094201,3230,3230,3230,3230,0
+20250327,170600,1471094201,3230,3230,3230,3230,0
+20250327,170500,1471094201,3230,3230,3230,3230,0
+20250327,170400,1471094201,3230,3230,3230,3230,0
+20250327,170300,1471094201,3230,3230,3230,3230,0
+20250327,170200,1471094201,3230,3230,3230,3230,0
+20250327,170100,1471094201,3230,3230,3230,3230,0
+20250327,170000,1471094201,3230,3230,3230,3230,0
+20250327,165900,1471094201,3230,3230,3230,3230,0
+20250327,165800,1471094201,3230,3230,3230,3230,0
+20250327,165700,1471094201,3230,3230,3230,3230,0
+20250327,165600,1471094201,3230,3230,3230,3230,0
+20250327,165500,1471094201,3230,3230,3230,3230,0
+20250327,165400,1471094201,3230,3230,3230,3230,8516
+20250327,165300,1471094201,3230,3230,3230,3230,0
+20250327,165200,1471094201,3230,3230,3230,3230,0
+20250327,165100,1471094201,3230,3230,3230,3230,0
+20250327,165000,1471094201,3230,3230,3230,3230,0
+20250327,164900,1471094201,3230,3230,3230,3230,0
+20250327,164800,1471094201,3230,3230,3230,3230,0
+20250327,164700,1471094201,3230,3230,3230,3230,0
+20250327,164600,1471094201,3230,3230,3230,3230,0
+20250327,164500,1471094201,3230,3230,3230,3230,0
+20250327,164400,1471094201,3230,3230,3230,3230,0
+20250327,164300,1471094201,3230,3230,3230,3230,0
+20250327,164200,1471094201,3230,3230,3230,3230,0
+20250327,164100,1471094201,3230,3230,3230,3230,0
+20250327,164000,1471094201,3230,3230,3230,3230,0
+20250327,163900,1471094201,3230,3230,3230,3230,0
+20250327,163800,1471094201,3230,3230,3230,3230,0
+20250327,163700,1471094201,3230,3230,3230,3230,0
+20250327,163600,1471094201,3230,3230,3230,3230,0
+20250327,163500,1471094201,3230,3230,3230,3230,0
+20250327,163400,1471094201,3230,3230,3230,3230,0
+20250327,163300,1471094201,3230,3230,3230,3230,0
+20250327,163200,1471094201,3230,3230,3230,3230,0
+20250327,163100,1471094201,3230,3230,3230,3230,0
+20250327,163000,1471094201,3230,3230,3230,3230,0
+20250327,162900,1471094201,3230,3230,3230,3230,0
+20250327,162800,1471094201,3230,3230,3230,3230,0
+20250327,162700,1471094201,3230,3230,3230,3230,0
+20250327,162600,1471094201,3230,3230,3230,3230,0
+20250327,162500,1471094201,3230,3230,3230,3230,0
+20250327,162400,1471094201,3230,3230,3230,3230,8516
+20250327,162300,1471094201,3230,3230,3230,3230,0
+20250327,162200,1471094201,3230,3230,3230,3230,0
+20250327,162100,1471094201,3230,3230,3230,3230,0
+20250327,162000,1471094201,3230,3230,3230,3230,0
+20250327,161900,1471094201,3230,3230,3230,3230,0
+20250327,161800,1471094201,3230,3230,3230,3230,0
+20250327,161700,1471094201,3230,3230,3230,3230,0
+20250327,161600,1471094201,3230,3230,3230,3230,0
+20250327,161500,1471094201,3230,3230,3230,3230,0
+20250327,161400,1471094201,3230,3230,3230,3230,0
+20250327,161300,1471094201,3230,3230,3230,3230,0
+20250327,161200,1471094201,3230,3230,3230,3230,0
+20250327,161100,1471094201,3230,3230,3230,3230,0
+20250327,161000,1471094201,3230,3230,3230,3230,0
+20250327,160900,1471094201,3230,3230,3230,3230,0
+20250327,160800,1471094201,3230,3230,3230,3230,0
+20250327,160700,1471094201,3230,3230,3230,3230,0
+20250327,160600,1471094201,3230,3230,3230,3230,0
+20250327,160500,1471094201,3230,3230,3230,3230,0
+20250327,160400,1471094201,3230,3230,3230,3230,0
+20250327,160300,1471094201,3230,3230,3230,3230,0
+20250327,160200,1471094201,3230,3230,3230,3230,0
+20250327,160100,1471094201,3230,3230,3230,3230,0
+20250327,160000,1471094201,3230,3230,3230,3230,0
+20250327,155900,1471094201,3230,3230,3230,3230,0
+20250327,155800,1471094201,3230,3230,3230,3230,0
+20250327,155700,1471094201,3230,3230,3230,3230,0
+20250327,155600,1471094201,3230,3230,3230,3230,0
+20250327,155500,1471094201,3230,3230,3230,3230,0
+20250327,155400,1471094201,3230,3230,3230,3230,8516
+20250327,155300,1471094201,3230,3230,3230,3230,0
+20250327,155200,1471094201,3230,3230,3230,3230,0
+20250327,155100,1471094201,3230,3230,3230,3230,0
+20250327,155000,1471094201,3230,3230,3230,3230,0
+20250327,154900,1471094201,3230,3230,3230,3230,0
+20250327,154800,1471094201,3230,3230,3230,3230,0
+20250327,154700,1471094201,3230,3230,3230,3230,0
+20250327,154600,1471094201,3230,3230,3230,3230,0
+20250327,154500,1471094201,3230,3230,3230,3230,0
+20250327,154400,1471094201,3230,3230,3230,3230,0
+20250327,154300,1471094201,3230,3230,3230,3230,0
+20250327,154200,1471094201,3230,3230,3230,3230,0
+20250327,154100,1471094201,3230,3230,3230,3230,0
+20250327,154000,1471094201,3230,3230,3230,3230,0
+20250327,153900,1471094201,3230,3230,3230,3230,0
+20250327,153800,1471094201,3230,3230,3230,3230,0
+20250327,153700,1471094201,3230,3230,3230,3230,0
+20250327,153600,1471094201,3230,3230,3230,3230,0
+20250327,153500,1471094201,3230,3230,3230,3230,0
+20250327,153400,1471094201,3230,3230,3230,3230,0
+20250327,153300,1471094201,3230,3230,3230,3230,0
+20250327,153200,1471094201,3230,3230,3230,3230,0
+20250327,153100,1471094201,3230,3230,3230,3230,0
+20250327,153000,1471094201,3230,3230,3230,3230,8516
+20250327,152900,1443587521,3235,3235,3235,3235,0
+20250327,152800,1443587521,3235,3235,3235,3235,0
+20250327,152700,1443587521,3235,3235,3235,3235,0
+20250327,152600,1443587521,3235,3235,3235,3235,0
+20250327,152500,1443587521,3235,3235,3235,3235,0
+20250327,152400,1443587521,3235,3235,3235,3235,0
+20250327,152300,1443587521,3235,3235,3235,3235,0
+20250327,152200,1443587521,3235,3235,3235,3235,0
+20250327,152100,1443587521,3235,3235,3235,3235,0
+20250327,152000,1443587521,3235,3235,3235,3235,0
+20250327,151900,1443587521,3235,3235,3235,3225,874
+20250327,151800,1440766466,3235,3235,3240,3235,228
+20250327,151700,1440028881,3240,3235,3240,3230,969
+20250327,151600,1436898251,3240,3235,3240,3235,16
+20250327,151500,1436846481,3240,3235,3240,3235,1013
+20250327,151400,1433568651,3240,3235,3240,3235,341
+20250327,151300,1432465506,3240,3240,3240,3240,30
+20250327,151200,1432368306,3240,3235,3240,3230,1434
+20250327,151100,1427729796,3240,3235,3240,3230,1618
+20250327,151000,1422498546,3235,3235,3235,3230,2214
+20250327,150900,1415343756,3240,3245,3245,3240,298
+20250327,150800,1414378156,3250,3240,3250,3240,1001
+20250327,150700,1411134836,3240,3240,3240,3235,2906
+20250327,150600,1401733411,3240,3240,3240,3240,2857
+20250327,150500,1392476731,3245,3245,3245,3245,0
+20250327,150400,1392476731,3245,3240,3245,3240,371
+20250327,150300,1391274686,3245,3245,3245,3245,0
+20250327,150200,1391274686,3245,3245,3245,3240,1617
+20250327,150100,1386035096,3245,3245,3245,3245,111
+20250327,150000,1385674901,3245,3245,3250,3245,493
+20250327,145900,1384075111,3250,3250,3250,3250,31
+20250327,145800,1383974361,3255,3255,3255,3255,0
+20250327,145700,1383974361,3255,3245,3255,3245,2001
+20250327,145600,1377481106,3255,3250,3255,3250,802
+20250327,145500,1374874596,3255,3250,3255,3250,2465
+20250327,145400,1366863336,3255,3250,3255,3250,701
+20250327,145300,1364585081,3255,3250,3255,3250,301
+20250327,145200,1363606826,3255,3255,3255,3255,1
+20250327,145100,1363603571,3255,3255,3255,3255,0
+20250327,145000,1363603571,3255,3255,3255,3255,0
+20250327,144900,1363603571,3255,3255,3255,3255,0
+20250327,144800,1363603571,3255,3255,3255,3255,0
+20250327,144700,1363603571,3255,3255,3255,3255,0
+20250327,144600,1363603571,3255,3255,3255,3255,1
+20250327,144500,1363600316,3245,3250,3250,3245,757
+20250327,144400,1361140656,3255,3255,3255,3245,1454
+20250327,144300,1356411931,3255,3250,3255,3250,862
+20250327,144200,1353607621,3255,3250,3255,3250,2
+20250327,144100,1353601116,3255,3255,3255,3255,6
+20250327,144000,1353581586,3260,3260,3260,3260,0
+20250327,143900,1353581586,3260,3260,3260,3260,0
+20250327,143800,1353581586,3260,3260,3260,3260,0
+20250327,143700,1353581586,3260,3255,3260,3245,2051
+20250327,143600,1346915206,3260,3255,3260,3255,1302
+20250327,143500,1342677186,3260,3260,3260,3260,0
+20250327,143400,1342677186,3260,3260,3260,3260,0
+20250327,143300,1342677186,3260,3255,3260,3255,1472
+20250327,143200,1337885791,3260,3260,3260,3260,0
+20250327,143100,1337885791,3260,3260,3260,3260,1
+20250327,143000,1337882531,3260,3255,3260,3255,254
+20250327,142900,1337055751,3260,3255,3260,3255,163
+20250327,142800,1336525176,3260,3260,3260,3260,1
+20250327,142700,1336521916,3260,3255,3260,3255,316
+20250327,142600,1335493326,3260,3260,3260,3260,1
+20250327,142500,1335490066,3260,3260,3260,3255,601
+20250327,142400,1333532306,3260,3260,3260,3260,0
+20250327,142300,1333532306,3260,3260,3260,3260,1000
+20250327,142200,1330272306,3260,3260,3260,3260,0
+20250327,142100,1330272306,3260,3260,3260,3260,0
+20250327,142000,1330272306,3260,3260,3260,3260,1
+20250327,141900,1330269046,3260,3260,3260,3255,364
+20250327,141800,1329083416,3260,3260,3260,3260,70
+20250327,141700,1328855216,3260,3260,3260,3260,200
+20250327,141600,1328203216,3260,3260,3260,3260,0
+20250327,141500,1328203216,3260,3260,3260,3260,0
+20250327,141400,1328203216,3260,3255,3260,3255,206
+20250327,141300,1327532681,3255,3255,3255,3255,150
+20250327,141200,1327044431,3255,3255,3255,3255,0
+20250327,141100,1327044431,3255,3260,3260,3255,204
+20250327,141000,1326379896,3260,3260,3260,3260,4
+20250327,140900,1326366856,3260,3250,3260,3250,90
+20250327,140800,1326074346,3260,3260,3260,3260,0
+20250327,140700,1326074346,3260,3260,3260,3260,0
+20250327,140600,1326074346,3260,3255,3260,3250,1202
+20250327,140500,1322165521,3260,3260,3260,3260,100
+20250327,140400,1321839521,3260,3260,3260,3260,200
+20250327,140300,1321187521,3260,3260,3260,3260,0
+20250327,140200,1321187521,3260,3260,3260,3260,0
+20250327,140100,1321187521,3260,3260,3260,3260,0
+20250327,140000,1321187521,3260,3260,3260,3260,500
+20250327,135900,1319557521,3260,3255,3260,3255,514
+20250327,135800,1317884446,3260,3255,3260,3255,21
+20250327,135700,1317816086,3260,3260,3260,3260,11
+20250327,135600,1317780226,3260,3260,3260,3255,291
+20250327,135500,1316831866,3260,3255,3260,3255,501
+20250327,135400,1315201106,3260,3260,3260,3260,300
+20250327,135300,1314223106,3260,3260,3260,3260,0
+20250327,135200,1314223106,3260,3260,3260,3260,0
+20250327,135100,1314223106,3260,3260,3260,3260,0
+20250327,135000,1314223106,3260,3260,3260,3260,0
+20250327,134900,1314223106,3260,3265,3265,3260,1186
+20250327,134800,1310353796,3265,3255,3265,3255,7965
+20250327,134700,1284407891,3260,3255,3260,3255,301
+20250327,134600,1283428131,3260,3260,3260,3260,0
+20250327,134500,1283428131,3260,3260,3260,3260,2
+20250327,134400,1283421611,3260,3260,3260,3255,775
+20250327,134300,1280895511,3260,3260,3260,3260,100
+20250327,134200,1280569511,3260,3260,3260,3260,1177
+20250327,134100,1276732491,3260,3260,3260,3260,0
+20250327,134000,1276732491,3260,3255,3260,3255,1044
+20250327,133900,1273333766,3255,3255,3255,3250,1110
+20250327,133800,1269722716,3260,3255,3260,3255,292
+20250327,133700,1268772251,3255,3250,3255,3250,216
+20250327,133600,1268070246,3255,3255,3255,3255,0
+20250327,133500,1268070246,3255,3255,3255,3255,0
+20250327,133400,1268070246,3255,3255,3255,3250,1279
+20250327,133300,1263908491,3255,3250,3255,3250,201
+20250327,133200,1263255236,3255,3250,3255,3250,358
+20250327,133100,1262091731,3255,3255,3255,3250,1002
+20250327,133000,1258835221,3250,3250,3250,3240,7867
+20250327,132900,1233326726,3250,3250,3255,3250,202
+20250327,132800,1232670221,3250,3250,3250,3250,311
+20250327,132700,1231659471,3255,3255,3255,3255,0
+20250327,132600,1231659471,3255,3250,3255,3250,9
+20250327,132500,1231630216,3255,3255,3255,3255,0
+20250327,132400,1231630216,3255,3255,3255,3255,0
+20250327,132300,1231630216,3255,3250,3255,3250,1148
+20250327,132200,1227899211,3250,3250,3250,3245,354
+20250327,132100,1226750176,3255,3255,3255,3255,0
+20250327,132000,1226750176,3255,3255,3255,3255,0
+20250327,131900,1226750176,3255,3255,3255,3255,8
+20250327,131800,1226724136,3260,3255,3260,3255,64
+20250327,131700,1226515811,3255,3255,3255,3255,0
+20250327,131600,1226515811,3255,3255,3255,3255,0
+20250327,131500,1226515811,3255,3255,3255,3255,0
+20250327,131400,1226515811,3255,3255,3255,3255,0
+20250327,131300,1226515811,3255,3255,3255,3255,1
+20250327,131200,1226512556,3250,3245,3250,3245,16
+20250327,131100,1226460626,3250,3250,3250,3250,10
+20250327,131000,1226428126,3250,3250,3250,3250,1010
+20250327,130900,1223145626,3250,3250,3250,3250,40
+20250327,130800,1223015626,3255,3255,3255,3240,5626
+20250327,130700,1204749541,3260,3260,3260,3260,0
+20250327,130600,1204749541,3260,3255,3260,3255,132
+20250327,130500,1204319871,3260,3255,3260,3255,191
+20250327,130400,1203697886,3265,3265,3265,3265,0
+20250327,130300,1203697886,3265,3265,3265,3265,0
+20250327,130200,1203697886,3265,3265,3265,3265,0
+20250327,130100,1203697886,3265,3265,3265,3265,0
+20250327,130000,1203697886,3265,3250,3265,3250,11
+20250327,125900,1203662121,3265,3265,3265,3265,0
+20250327,125800,1203662121,3265,3265,3265,3265,0
+20250327,125700,1203662121,3265,3265,3265,3265,2
+20250327,125600,1203655591,3265,3265,3265,3265,32
+20250327,125500,1203551111,3260,3260,3260,3260,869
+20250327,125400,1200718171,3260,3260,3260,3260,30
+20250327,125300,1200620371,3260,3260,3260,3260,0
+20250327,125200,1200620371,3260,3260,3260,3260,100
+20250327,125100,1200294371,3265,3255,3265,3250,801
+20250327,125000,1197690801,3265,3265,3265,3265,65
+20250327,124900,1197478576,3265,3265,3265,3265,0
+20250327,124800,1197478576,3265,3265,3265,3265,0
+20250327,124700,1197478576,3265,3265,3265,3265,1
+20250327,124600,1197475311,3260,3260,3260,3260,2106
+20250327,124500,1190609751,3260,3260,3260,3260,0
+20250327,124400,1190609751,3260,3250,3260,3245,338
+20250327,124300,1189511241,3250,3250,3255,3250,617
+20250327,124200,1187505986,3250,3250,3250,3250,0
+20250327,124100,1187505986,3250,3250,3250,3245,3636
+20250327,124000,1175689026,3255,3255,3255,3255,877
+20250327,123900,1172834391,3260,3260,3260,3260,0
+20250327,123800,1172834391,3260,3255,3260,3255,21
+20250327,123700,1172766031,3260,3255,3260,3255,501
+20250327,123600,1171135271,3260,3255,3260,3255,2
+20250327,123500,1171128756,3260,3255,3260,3255,51
+20250327,123400,1170962746,3260,3255,3260,3255,78
+20250327,123300,1170708851,3260,3260,3260,3260,0
+20250327,123200,1170708851,3260,3255,3260,3255,177
+20250327,123100,1170132596,3260,3260,3260,3260,0
+20250327,123000,1170132596,3260,3260,3260,3260,0
+20250327,122900,1170132596,3260,3255,3260,3255,29
+20250327,122800,1170038196,3260,3255,3260,3255,101
+20250327,122700,1169709436,3260,3260,3260,3260,0
+20250327,122600,1169709436,3260,3260,3260,3260,20
+20250327,122500,1169644236,3265,3265,3265,3265,141
+20250327,122400,1169183871,3265,3265,3265,3265,0
+20250327,122300,1169183871,3265,3255,3265,3250,302
+20250327,122200,1168201351,3260,3260,3260,3260,307
+20250327,122100,1167200531,3260,3260,3260,3260,0
+20250327,122000,1167200531,3260,3260,3260,3260,105
+20250327,121900,1166858231,3260,3255,3260,3255,94
+20250327,121800,1166552256,3255,3255,3255,3255,0
+20250327,121700,1166552256,3255,3255,3255,3255,0
+20250327,121600,1166552256,3255,3255,3255,3255,24
+20250327,121500,1166474136,3260,3260,3260,3260,0
+20250327,121400,1166474136,3260,3255,3260,3255,203
+20250327,121300,1165813361,3255,3255,3255,3255,0
+20250327,121200,1165813361,3255,3255,3255,3255,0
+20250327,121100,1165813361,3255,3255,3255,3255,0
+20250327,121000,1165813361,3255,3255,3255,3255,56
+20250327,120900,1165631081,3255,3255,3255,3255,102
+20250327,120800,1165299071,3260,3255,3260,3250,437
+20250327,120700,1163876746,3250,3255,3255,3250,191
+20250327,120600,1163255976,3255,3255,3255,3255,386
+20250327,120500,1161999546,3255,3255,3255,3255,6
+20250327,120400,1161980016,3255,3255,3255,3255,2
+20250327,120300,1161973506,3255,3255,3255,3255,0
+20250327,120200,1161973506,3255,3255,3255,3255,5
+20250327,120100,1161957231,3255,3255,3255,3255,1482
+20250327,120000,1157133321,3265,3260,3265,3260,11
+20250327,115900,1157097456,3265,3260,3265,3260,252
+20250327,115800,1156275926,3260,3255,3260,3255,4
+20250327,115700,1156262896,3265,3265,3265,3265,0
+20250327,115600,1156262896,3265,3265,3265,3265,0
+20250327,115500,1156262896,3265,3260,3265,3255,609
+20250327,115400,1154280546,3265,3265,3265,3265,0
+20250327,115300,1154280546,3265,3260,3265,3260,510
+20250327,115200,1152617941,3260,3260,3260,3260,30
+20250327,115100,1152520141,3260,3260,3260,3260,4000
+20250327,115000,1139480141,3260,3260,3260,3260,0
+20250327,114900,1139480141,3260,3260,3260,3260,0
+20250327,114800,1139480141,3260,3260,3260,3260,0
+20250327,114700,1139480141,3260,3255,3260,3255,123
+20250327,114600,1139079771,3260,3260,3260,3260,0
+20250327,114500,1139079771,3260,3255,3260,3255,1990
+20250327,114400,1132602311,3260,3260,3260,3260,0
+20250327,114300,1132602311,3260,3260,3260,3260,0
+20250327,114200,1132602311,3260,3260,3260,3260,1
+20250327,114100,1132599051,3255,3255,3255,3255,1
+20250327,114000,1132595796,3260,3260,3260,3260,72
+20250327,113900,1132361076,3260,3260,3260,3260,138
+20250327,113800,1131911196,3265,3265,3265,3265,0
+20250327,113700,1131911196,3265,3265,3265,3265,0
+20250327,113600,1131911196,3265,3265,3265,3265,0
+20250327,113500,1131911196,3265,3260,3265,3260,81
+20250327,113400,1131647131,3270,3270,3270,3270,0
+20250327,113300,1131647131,3270,3270,3270,3270,0
+20250327,113200,1131647131,3270,3270,3270,3270,0
+20250327,113100,1131647131,3270,3270,3270,3270,15
+20250327,113000,1131598081,3270,3270,3270,3270,0
+20250327,112900,1131598081,3270,3270,3270,3270,0
+20250327,112800,1131598081,3270,3270,3270,3270,0
+20250327,112700,1131598081,3270,3255,3270,3255,321
+20250327,112600,1130553211,3270,3270,3270,3270,1
+20250327,112500,1130549941,3255,3270,3270,3255,21
+20250327,112400,1130481571,3270,3260,3270,3260,73
+20250327,112300,1130243361,3270,3260,3270,3255,3288
+20250327,112200,1119523869,3270,3260,3270,3260,601
+20250327,112100,1117564599,3270,3270,3270,3270,0
+20250327,112000,1117564599,3270,3255,3270,3255,1643
+20250327,111900,1112210769,3255,3260,3260,3255,1020
+20250327,111800,1108886819,3265,3265,3265,3260,501
+20250327,111700,1107251554,3265,3270,3270,3265,1744
+20250327,111600,1101557039,3270,3260,3270,3260,2854
+20250327,111500,1092250224,3260,3260,3260,3260,250
+20250327,111400,1091435224,3260,3260,3260,3260,0
+20250327,111300,1091435224,3260,3250,3260,3250,31
+20250327,111200,1091334464,3260,3260,3260,3260,0
+20250327,111100,1091334464,3260,3250,3260,3250,6
+20250327,111000,1091314954,3260,3250,3260,3250,10
+20250327,110900,1091282444,3260,3255,3260,3250,701
+20250327,110800,1089001859,3260,3255,3260,3255,51
+20250327,110700,1088835849,3260,3260,3260,3260,0
+20250327,110600,1088835849,3260,3260,3260,3260,0
+20250327,110500,1088835849,3260,3250,3260,3250,227
+20250327,110400,1088098079,3260,3250,3260,3250,769
+20250327,110300,1085595479,3255,3250,3255,3250,31
+20250327,110200,1085494724,3255,3250,3255,3250,817
+20250327,110100,1082839469,3260,3260,3260,3260,0
+20250327,110000,1082839469,3260,3250,3260,3250,470
+20250327,105900,1081311709,3260,3260,3260,3260,0
+20250327,105800,1081311709,3260,3250,3260,3245,2001
+20250327,105700,1074813989,3260,3250,3260,3250,1103
+20250327,105600,1071228714,3260,3250,3260,3250,5737
+20250327,105500,1052583434,3260,3260,3260,3260,0
+20250327,105400,1052583434,3260,3260,3260,3250,415
+20250327,105300,1051234154,3255,3250,3255,3250,637
+20250327,105200,1049160779,3255,3255,3255,3255,100
+20250327,105100,1048835279,3260,3250,3260,3250,2
+20250327,105000,1048828769,3260,3255,3260,3255,669
+20250327,104900,1046651169,3255,3260,3260,3250,1151
+20250327,104800,1042909159,3260,3260,3260,3255,1460
+20250327,104700,1038151454,3260,3260,3265,3255,1278
+20250327,104600,1033989939,3270,3270,3270,3270,0
+20250327,104500,1033989939,3270,3270,3270,3260,128
+20250327,104400,1033572639,3260,3270,3270,3260,626
+20250327,104300,1031531679,3270,3260,3270,3260,536
+20250327,104200,1029783759,3260,3255,3260,3255,2
+20250327,104100,1029777244,3260,3255,3260,3255,503
+20250327,104000,1028139964,3260,3260,3270,3260,889
+20250327,103900,1025241814,3270,3270,3270,3270,56
+20250327,103800,1025058694,3270,3270,3270,3270,393
+20250327,103700,1023773584,3270,3265,3270,3265,2
+20250327,103600,1023767049,3270,3270,3270,3270,0
+20250327,103500,1023767049,3270,3265,3270,3265,83
+20250327,103400,1023495884,3270,3255,3270,3255,258
+20250327,103300,1022654854,3260,3260,3260,3260,497
+20250327,103200,1021034634,3270,3265,3270,3260,2102
+20250327,103100,1014177094,3270,3270,3270,3270,1
+20250327,103000,1014173824,3260,3270,3270,3260,158
+20250327,102900,1013657469,3270,3260,3270,3260,102
+20250327,102800,1013324929,3270,3270,3270,3270,4
+20250327,102700,1013311849,3270,3270,3270,3270,2000
+20250327,102600,1006771849,3270,3270,3270,3270,0
+20250327,102500,1006771849,3270,3270,3270,3270,10
+20250327,102400,1006739149,3270,3270,3270,3270,0
+20250327,102300,1006739149,3270,3250,3270,3250,4039
+20250327,102200,993609858,3260,3260,3260,3260,323
+20250327,102100,992556878,3260,3255,3260,3250,3211
+20250327,102000,982112368,3260,3260,3260,3250,227
+20250327,101900,981373298,3260,3260,3270,3250,7574
+20250327,101800,956713208,3270,3270,3270,3265,3929
+20250327,101700,943884998,3270,3270,3270,3270,1
+20250327,101600,943881728,3270,3270,3270,3265,1864
+20250327,101500,937794698,3270,3265,3270,3265,1294
+20250327,101400,933564768,3270,3270,3270,3270,101
+20250327,101300,933234498,3270,3265,3275,3265,194
+20250327,101200,932600163,3275,3270,3275,3265,596
+20250327,101100,930652123,3275,3275,3280,3270,1261
+20250327,101000,926528528,3280,3280,3280,3280,250
+20250327,100900,925708528,3285,3285,3285,3285,0
+20250327,100800,925708528,3285,3285,3285,3270,173
+20250327,100700,925140653,3290,3290,3290,3275,8044
+20250327,100600,898789028,3290,3290,3290,3290,38
+20250327,100500,898664008,3290,3270,3290,3270,701
+20250327,100400,896368238,3290,3290,3290,3270,1800
+20250327,100300,890474053,3290,3290,3290,3290,51
+20250327,100200,890306263,3290,3280,3290,3275,315
+20250327,100100,889273623,3290,3290,3290,3280,150
+20250327,100000,888781123,3295,3280,3295,3280,1792
+20250327,095900,882888523,3290,3295,3295,3280,2205
+20250327,095800,875637968,3295,3295,3295,3295,590
+20250327,095700,873693918,3295,3290,3295,3290,100
+20250327,095600,873364668,3295,3290,3295,3270,1899
+20250327,095500,867120038,3290,3285,3290,3280,1050
+20250327,095400,863671008,3285,3280,3285,3280,84
+20250327,095300,863395428,3280,3280,3285,3280,493
+20250327,095200,861778358,3285,3285,3285,3280,402
+20250327,095100,860457793,3285,3280,3285,3280,4932
+20250327,095000,844280818,3280,3275,3280,3275,300
+20250327,094900,843298198,3275,3275,3275,3275,203
+20250327,094800,842633373,3275,3267,3275,3265,1397
+20250327,094700,838066897,3270,3265,3270,3265,180
+20250327,094600,837479192,3270,3265,3270,3265,1156
+20250327,094500,833704837,3270,3275,3275,3270,827
+20250327,094400,830999042,3275,3280,3280,3265,564
+20250327,094300,829157377,3280,3280,3280,3270,3977
+20250327,094200,816146627,3280,3280,3280,3275,703
+20250327,094100,813844287,3280,3280,3280,3275,207
+20250327,094000,813165857,3280,3275,3280,3275,80
+20250327,093900,812903852,3275,3280,3280,3275,331
+20250327,093800,811819817,3275,3275,3280,3275,1017
+20250327,093700,808489127,3280,3275,3280,3275,201
+20250327,093600,807830847,3280,3280,3280,3280,4
+20250327,093500,807817727,3280,3275,3280,3275,203
+20250327,093400,807152892,3280,3280,3280,3275,903
+20250327,093300,804195552,3275,3280,3280,3275,1011
+20250327,093200,800883472,3275,3280,3280,3275,1382
+20250327,093100,796354517,3280,3275,3280,3275,378
+20250327,093000,795116557,3275,3275,3280,3275,329
+20250327,092900,794038077,3280,3275,3280,3270,3168
+20250327,092800,783667447,3280,3280,3280,3275,663
+20250327,092700,781495417,3285,3280,3285,3280,1213
+20250327,092600,777516772,3285,3280,3285,3280,296
+20250327,092500,776545887,3290,3290,3290,3275,4540
+20250327,092400,761632252,3290,3290,3290,3285,2391
+20250327,092300,753770962,3290,3285,3290,3275,3785
+20250327,092200,741345582,3290,3280,3290,3275,5332
+20250327,092100,723840687,3285,3270,3285,3270,1947
+20250327,092000,717465837,3270,3270,3270,3265,947
+20250327,091900,714373342,3270,3265,3270,3260,864
+20250327,091800,711554482,3265,3270,3270,3260,1494
+20250327,091700,706672802,3270,3265,3270,3260,7457
+20250327,091600,682321812,3265,3265,3265,3260,9258
+20250327,091500,652103377,3265,3265,3265,3255,2828
+20250327,091400,642888977,3265,3255,3270,3250,3340
+20250327,091300,632013812,3260,3275,3285,3250,5608
+20250327,091200,613725862,3285,3275,3290,3275,4036
+20250327,091100,600469831,3280,3285,3290,3265,9753
+20250327,091000,568469586,3295,3290,3295,3280,9348
+20250327,090900,537759201,3290,3285,3290,3285,529
+20250327,090800,536021176,3290,3285,3290,3280,6242
+20250327,090700,515538371,3290,3290,3290,3280,5730
+20250327,090600,496703445,3290,3300,3300,3287,4877
+20250327,090500,480629910,3305,3270,3310,3270,11388
+20250327,090400,443175615,3280,3265,3295,3260,8082
+20250327,090300,416772405,3265,3255,3265,3250,9351
+20250327,090200,386325560,3260,3265,3265,3245,15677
+20250327,090100,335370320,3265,3290,3300,3245,19868
+20250327,090000,270693585,3290,3340,3350,3255,81734

040300/min/candle-20250328.csv

@@ -0,0 +1,627 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192500,673759118,3160,3160,3160,3160,6778
+20250328,192400,673759118,3160,3160,3160,3160,0
+20250328,192300,673759118,3160,3160,3160,3160,0
+20250328,192200,673759118,3160,3160,3160,3160,0
+20250328,192100,673759118,3160,3160,3160,3160,0
+20250328,192000,673759118,3160,3160,3160,3160,0
+20250328,191900,673759118,3160,3160,3160,3160,0
+20250328,191800,673759118,3160,3160,3160,3160,0
+20250328,191700,673759118,3160,3160,3160,3160,0
+20250328,191600,673759118,3160,3160,3160,3160,0
+20250328,191500,673759118,3160,3160,3160,3160,0
+20250328,191400,673759118,3160,3160,3160,3160,0
+20250328,191300,673759118,3160,3160,3160,3160,0
+20250328,191200,673759118,3160,3160,3160,3160,0
+20250328,191100,673759118,3160,3160,3160,3160,0
+20250328,191000,673759118,3160,3160,3160,3160,0
+20250328,190900,673759118,3160,3160,3160,3160,0
+20250328,190800,673759118,3160,3160,3160,3160,0
+20250328,190700,673759118,3160,3160,3160,3160,0
+20250328,190600,673759118,3160,3160,3160,3160,0
+20250328,190500,673759118,3160,3160,3160,3160,0
+20250328,190400,673759118,3160,3160,3160,3160,0
+20250328,190300,673759118,3160,3160,3160,3160,0
+20250328,190200,673759118,3160,3160,3160,3160,0
+20250328,190100,673759118,3160,3160,3160,3160,0
+20250328,190000,673759118,3160,3160,3160,3160,0
+20250328,185900,673759118,3160,3160,3160,3160,0
+20250328,185800,673759118,3160,3160,3160,3160,0
+20250328,185700,673759118,3160,3160,3160,3160,0
+20250328,185600,673759118,3160,3160,3160,3160,0
+20250328,185500,673759118,3160,3160,3160,3160,6778
+20250328,185400,673759118,3160,3160,3160,3160,0
+20250328,185300,673759118,3160,3160,3160,3160,0
+20250328,185200,673759118,3160,3160,3160,3160,0
+20250328,185100,673759118,3160,3160,3160,3160,0
+20250328,185000,673759118,3160,3160,3160,3160,0
+20250328,184900,673759118,3160,3160,3160,3160,0
+20250328,184800,673759118,3160,3160,3160,3160,0
+20250328,184700,673759118,3160,3160,3160,3160,0
+20250328,184600,673759118,3160,3160,3160,3160,0
+20250328,184500,673759118,3160,3160,3160,3160,0
+20250328,184400,673759118,3160,3160,3160,3160,0
+20250328,184300,673759118,3160,3160,3160,3160,0
+20250328,184200,673759118,3160,3160,3160,3160,0
+20250328,184100,673759118,3160,3160,3160,3160,0
+20250328,184000,673759118,3160,3160,3160,3160,0
+20250328,183900,673759118,3160,3160,3160,3160,0
+20250328,183800,673759118,3160,3160,3160,3160,0
+20250328,183700,673759118,3160,3160,3160,3160,0
+20250328,183600,673759118,3160,3160,3160,3160,0
+20250328,183500,673759118,3160,3160,3160,3160,0
+20250328,183400,673759118,3160,3160,3160,3160,0
+20250328,183300,673759118,3160,3160,3160,3160,0
+20250328,183200,673759118,3160,3160,3160,3160,0
+20250328,183100,673759118,3160,3160,3160,3160,0
+20250328,183000,673759118,3160,3160,3160,3160,0
+20250328,182900,673759118,3160,3160,3160,3160,0
+20250328,182800,673759118,3160,3160,3160,3160,0
+20250328,182700,673759118,3160,3160,3160,3160,0
+20250328,182600,673759118,3160,3160,3160,3160,0
+20250328,182500,673759118,3160,3160,3160,3160,6778
+20250328,182400,673759118,3160,3160,3160,3160,0
+20250328,182300,673759118,3160,3160,3160,3160,0
+20250328,182200,673759118,3160,3160,3160,3160,0
+20250328,182100,673759118,3160,3160,3160,3160,0
+20250328,182000,673759118,3160,3160,3160,3160,0
+20250328,181900,673759118,3160,3160,3160,3160,0
+20250328,181800,673759118,3160,3160,3160,3160,0
+20250328,181700,673759118,3160,3160,3160,3160,0
+20250328,181600,673759118,3160,3160,3160,3160,0
+20250328,181500,673759118,3160,3160,3160,3160,0
+20250328,181400,673759118,3160,3160,3160,3160,0
+20250328,181300,673759118,3160,3160,3160,3160,0
+20250328,181200,673759118,3160,3160,3160,3160,0
+20250328,181100,673759118,3160,3160,3160,3160,0
+20250328,181000,673759118,3160,3160,3160,3160,0
+20250328,180900,673759118,3160,3160,3160,3160,0
+20250328,180800,673759118,3160,3160,3160,3160,0
+20250328,180700,673759118,3160,3160,3160,3160,0
+20250328,180600,673759118,3160,3160,3160,3160,0
+20250328,180500,673759118,3160,3160,3160,3160,0
+20250328,180400,673759118,3160,3160,3160,3160,0
+20250328,180300,673759118,3160,3160,3160,3160,0
+20250328,180200,673759118,3160,3160,3160,3160,0
+20250328,180100,673759118,3160,3160,3160,3160,0
+20250328,180000,673759118,3160,3160,3160,3160,0
+20250328,175900,673759118,3160,3160,3160,3160,0
+20250328,175800,673759118,3160,3160,3160,3160,0
+20250328,175700,673759118,3160,3160,3160,3160,0
+20250328,175600,673759118,3160,3160,3160,3160,0
+20250328,175500,673759118,3160,3160,3160,3160,6778
+20250328,175400,673759118,3160,3160,3160,3160,0
+20250328,175300,673759118,3160,3160,3160,3160,0
+20250328,175200,673759118,3160,3160,3160,3160,0
+20250328,175100,673759118,3160,3160,3160,3160,0
+20250328,175000,673759118,3160,3160,3160,3160,0
+20250328,174900,673759118,3160,3160,3160,3160,0
+20250328,174800,673759118,3160,3160,3160,3160,0
+20250328,174700,673759118,3160,3160,3160,3160,0
+20250328,174600,673759118,3160,3160,3160,3160,0
+20250328,174500,673759118,3160,3160,3160,3160,0
+20250328,174400,673759118,3160,3160,3160,3160,0
+20250328,174300,673759118,3160,3160,3160,3160,0
+20250328,174200,673759118,3160,3160,3160,3160,0
+20250328,174100,673759118,3160,3160,3160,3160,0
+20250328,174000,673759118,3160,3160,3160,3160,0
+20250328,173900,673759118,3160,3160,3160,3160,0
+20250328,173800,673759118,3160,3160,3160,3160,0
+20250328,173700,673759118,3160,3160,3160,3160,0
+20250328,173600,673759118,3160,3160,3160,3160,0
+20250328,173500,673759118,3160,3160,3160,3160,0
+20250328,173400,673759118,3160,3160,3160,3160,0
+20250328,173300,673759118,3160,3160,3160,3160,0
+20250328,173200,673759118,3160,3160,3160,3160,0
+20250328,173100,673759118,3160,3160,3160,3160,0
+20250328,173000,673759118,3160,3160,3160,3160,0
+20250328,172900,673759118,3160,3160,3160,3160,0
+20250328,172800,673759118,3160,3160,3160,3160,0
+20250328,172700,673759118,3160,3160,3160,3160,0
+20250328,172600,673759118,3160,3160,3160,3160,0
+20250328,172500,673759118,3160,3160,3160,3160,6778
+20250328,172400,673759118,3160,3160,3160,3160,0
+20250328,172300,673759118,3160,3160,3160,3160,0
+20250328,172200,673759118,3160,3160,3160,3160,0
+20250328,172100,673759118,3160,3160,3160,3160,0
+20250328,172000,673759118,3160,3160,3160,3160,0
+20250328,171900,673759118,3160,3160,3160,3160,0
+20250328,171800,673759118,3160,3160,3160,3160,0
+20250328,171700,673759118,3160,3160,3160,3160,0
+20250328,171600,673759118,3160,3160,3160,3160,0
+20250328,171500,673759118,3160,3160,3160,3160,0
+20250328,171400,673759118,3160,3160,3160,3160,0
+20250328,171300,673759118,3160,3160,3160,3160,0
+20250328,171200,673759118,3160,3160,3160,3160,0
+20250328,171100,673759118,3160,3160,3160,3160,0
+20250328,171000,673759118,3160,3160,3160,3160,0
+20250328,170900,673759118,3160,3160,3160,3160,0
+20250328,170800,673759118,3160,3160,3160,3160,0
+20250328,170700,673759118,3160,3160,3160,3160,0
+20250328,170600,673759118,3160,3160,3160,3160,0
+20250328,170500,673759118,3160,3160,3160,3160,0
+20250328,170400,673759118,3160,3160,3160,3160,0
+20250328,170300,673759118,3160,3160,3160,3160,0
+20250328,170200,673759118,3160,3160,3160,3160,0
+20250328,170100,673759118,3160,3160,3160,3160,0
+20250328,170000,673759118,3160,3160,3160,3160,0
+20250328,165900,673759118,3160,3160,3160,3160,0
+20250328,165800,673759118,3160,3160,3160,3160,0
+20250328,165700,673759118,3160,3160,3160,3160,0
+20250328,165600,673759118,3160,3160,3160,3160,0
+20250328,165500,673759118,3160,3160,3160,3160,6778
+20250328,165400,673759118,3160,3160,3160,3160,0
+20250328,165300,673759118,3160,3160,3160,3160,0
+20250328,165200,673759118,3160,3160,3160,3160,0
+20250328,165100,673759118,3160,3160,3160,3160,0
+20250328,165000,673759118,3160,3160,3160,3160,0
+20250328,164900,673759118,3160,3160,3160,3160,0
+20250328,164800,673759118,3160,3160,3160,3160,0
+20250328,164700,673759118,3160,3160,3160,3160,0
+20250328,164600,673759118,3160,3160,3160,3160,0
+20250328,164500,673759118,3160,3160,3160,3160,0
+20250328,164400,673759118,3160,3160,3160,3160,0
+20250328,164300,673759118,3160,3160,3160,3160,0
+20250328,164200,673759118,3160,3160,3160,3160,0
+20250328,164100,673759118,3160,3160,3160,3160,0
+20250328,164000,673759118,3160,3160,3160,3160,0
+20250328,163900,673759118,3160,3160,3160,3160,0
+20250328,163800,673759118,3160,3160,3160,3160,0
+20250328,163700,673759118,3160,3160,3160,3160,0
+20250328,163600,673759118,3160,3160,3160,3160,0
+20250328,163500,673759118,3160,3160,3160,3160,0
+20250328,163400,673759118,3160,3160,3160,3160,0
+20250328,163300,673759118,3160,3160,3160,3160,0
+20250328,163200,673759118,3160,3160,3160,3160,0
+20250328,163100,673759118,3160,3160,3160,3160,0
+20250328,163000,673759118,3160,3160,3160,3160,0
+20250328,162900,673759118,3160,3160,3160,3160,0
+20250328,162800,673759118,3160,3160,3160,3160,0
+20250328,162700,673759118,3160,3160,3160,3160,0
+20250328,162600,673759118,3160,3160,3160,3160,0
+20250328,162500,673759118,3160,3160,3160,3160,6778
+20250328,162400,673759118,3160,3160,3160,3160,0
+20250328,162300,673759118,3160,3160,3160,3160,0
+20250328,162200,673759118,3160,3160,3160,3160,0
+20250328,162100,673759118,3160,3160,3160,3160,0
+20250328,162000,673759118,3160,3160,3160,3160,0
+20250328,161900,673759118,3160,3160,3160,3160,0
+20250328,161800,673759118,3160,3160,3160,3160,0
+20250328,161700,673759118,3160,3160,3160,3160,0
+20250328,161600,673759118,3160,3160,3160,3160,0
+20250328,161500,673759118,3160,3160,3160,3160,0
+20250328,161400,673759118,3160,3160,3160,3160,0
+20250328,161300,673759118,3160,3160,3160,3160,0
+20250328,161200,673759118,3160,3160,3160,3160,0
+20250328,161100,673759118,3160,3160,3160,3160,0
+20250328,161000,673759118,3160,3160,3160,3160,0
+20250328,160900,673759118,3160,3160,3160,3160,0
+20250328,160800,673759118,3160,3160,3160,3160,0
+20250328,160700,673759118,3160,3160,3160,3160,0
+20250328,160600,673759118,3160,3160,3160,3160,0
+20250328,160500,673759118,3160,3160,3160,3160,0
+20250328,160400,673759118,3160,3160,3160,3160,0
+20250328,160300,673759118,3160,3160,3160,3160,0
+20250328,160200,673759118,3160,3160,3160,3160,0
+20250328,160100,673759118,3160,3160,3160,3160,0
+20250328,160000,673759118,3160,3160,3160,3160,0
+20250328,155900,673759118,3160,3160,3160,3160,0
+20250328,155800,673759118,3160,3160,3160,3160,0
+20250328,155700,673759118,3160,3160,3160,3160,0
+20250328,155600,673759118,3160,3160,3160,3160,0
+20250328,155500,673759118,3160,3160,3160,3160,6778
+20250328,155400,673759118,3160,3160,3160,3160,0
+20250328,155300,673759118,3160,3160,3160,3160,0
+20250328,155200,673759118,3160,3160,3160,3160,0
+20250328,155100,673759118,3160,3160,3160,3160,0
+20250328,155000,673759118,3160,3160,3160,3160,0
+20250328,154900,673759118,3160,3160,3160,3160,0
+20250328,154800,673759118,3160,3160,3160,3160,0
+20250328,154700,673759118,3160,3160,3160,3160,0
+20250328,154600,673759118,3160,3160,3160,3160,0
+20250328,154500,673759118,3160,3160,3160,3160,0
+20250328,154400,673759118,3160,3160,3160,3160,0
+20250328,154300,673759118,3160,3160,3160,3160,0
+20250328,154200,673759118,3160,3160,3160,3160,0
+20250328,154100,673759118,3160,3160,3160,3160,0
+20250328,154000,673759118,3160,3160,3160,3160,0
+20250328,153900,673759118,3160,3160,3160,3160,0
+20250328,153800,673759118,3160,3160,3160,3160,0
+20250328,153700,673759118,3160,3160,3160,3160,0
+20250328,153600,673759118,3160,3160,3160,3160,0
+20250328,153500,673759118,3160,3160,3160,3160,0
+20250328,153400,673759118,3160,3160,3160,3160,0
+20250328,153300,673759118,3160,3160,3160,3160,0
+20250328,153200,673759118,3160,3160,3160,3160,0
+20250328,153100,673759118,3160,3160,3160,3160,0
+20250328,153000,673759118,3160,3160,3160,3160,6778
+20250328,152900,652340638,3180,3180,3180,3180,0
+20250328,152800,652340638,3180,3180,3180,3180,0
+20250328,152700,652340638,3180,3180,3180,3180,0
+20250328,152600,652340638,3180,3180,3180,3180,0
+20250328,152500,652340638,3180,3180,3180,3180,0
+20250328,152400,652340638,3180,3180,3180,3180,0
+20250328,152300,652340638,3180,3180,3180,3180,0
+20250328,152200,652340638,3180,3180,3180,3180,0
+20250328,152100,652340638,3180,3180,3180,3180,0
+20250328,152000,652340638,3180,3180,3180,3180,0
+20250328,151900,652340638,3180,3180,3180,3180,0
+20250328,151800,652340638,3180,3180,3180,3155,1201
+20250328,151700,648544908,3180,3180,3180,3160,2818
+20250328,151600,639638818,3165,3180,3185,3165,1819
+20250328,151500,633875963,3185,3185,3185,3185,0
+20250328,151400,633875963,3185,3185,3185,3185,0
+20250328,151300,633875963,3185,3185,3185,3185,0
+20250328,151200,633875963,3185,3185,3185,3185,0
+20250328,151100,633875963,3185,3175,3190,3160,13968
+20250328,151000,589662003,3190,3185,3190,3185,178
+20250328,150900,589095068,3190,3190,3190,3175,2992
+20250328,150800,579578718,3195,3195,3195,3190,257
+20250328,150700,578758378,3195,3195,3195,3195,0
+20250328,150600,578758378,3195,3195,3195,3195,0
+20250328,150500,578758378,3195,3195,3195,3195,10
+20250328,150400,578726428,3195,3190,3195,3190,237
+20250328,150300,577970393,3195,3195,3195,3195,112
+20250328,150200,577612553,3200,3200,3200,3200,5
+20250328,150100,577596553,3205,3205,3205,3205,0
+20250328,150000,577596553,3205,3190,3205,3190,29
+20250328,145900,577504028,3210,3195,3210,3195,33
+20250328,145800,577398403,3195,3195,3195,3195,1500
+20250328,145700,572605903,3195,3195,3195,3195,106
+20250328,145600,572267233,3195,3190,3195,3190,313
+20250328,145500,571268758,3195,3195,3195,3195,0
+20250328,145400,571268758,3195,3195,3195,3195,0
+20250328,145300,571268758,3195,3185,3195,3185,9000
+20250328,145200,542557888,3185,3185,3185,3185,0
+20250328,145100,542557888,3185,3185,3185,3185,0
+20250328,145000,542557888,3185,3180,3185,3180,142
+20250328,144900,542105828,3185,3180,3185,3180,158
+20250328,144800,541603383,3185,3180,3185,3180,4
+20250328,144700,541590653,3185,3180,3185,3180,52
+20250328,144600,541425288,3185,3185,3185,3185,0
+20250328,144500,541425288,3185,3180,3185,3180,473
+20250328,144400,539921143,3185,3185,3185,3185,1
+20250328,144300,539917958,3185,3185,3185,3185,0
+20250328,144200,539917958,3185,3185,3185,3185,0
+20250328,144100,539917958,3185,3185,3185,3185,146
+20250328,144000,539452948,3185,3185,3185,3180,4672
+20250328,143900,524580983,3185,3185,3185,3185,0
+20250328,143800,524580983,3185,3180,3185,3180,441
+20250328,143700,523178598,3190,3190,3190,3190,0
+20250328,143600,523178598,3190,3190,3190,3190,500
+20250328,143500,521583598,3190,3180,3190,3180,6
+20250328,143400,521564508,3190,3190,3190,3190,0
+20250328,143300,521564508,3190,3190,3190,3190,0
+20250328,143200,521564508,3190,3180,3190,3180,2147
+20250328,143100,514737038,3190,3180,3190,3175,506
+20250328,143000,513130318,3190,3190,3190,3190,0
+20250328,142900,513130318,3190,3190,3190,3190,0
+20250328,142800,513130318,3190,3185,3190,3185,379
+20250328,142700,511923198,3185,3180,3185,3180,13
+20250328,142600,511881853,3185,3185,3185,3185,164
+20250328,142500,511359513,3190,3175,3190,3175,3
+20250328,142400,511349973,3190,3190,3190,3190,0
+20250328,142300,511349973,3190,3180,3190,3180,983
+20250328,142200,508221373,3185,3185,3185,3185,0
+20250328,142100,508221373,3185,3175,3185,3170,2881
+20250328,142000,499082628,3190,3190,3190,3180,819
+20250328,141900,496475098,3180,3185,3185,3180,7108
+20250328,141800,473858718,3190,3190,3190,3185,138
+20250328,141700,473419173,3185,3190,3190,3185,547
+20250328,141600,471676923,3190,3190,3195,3185,231
+20250328,141500,470940943,3195,3195,3195,3195,0
+20250328,141400,470940943,3195,3190,3195,3190,1386
+20250328,141300,466519598,3190,3190,3190,3190,0
+20250328,141200,466519598,3190,3190,3190,3190,1249
+20250328,141100,462535288,3195,3195,3195,3195,0
+20250328,141000,462535288,3195,3190,3195,3190,3
+20250328,140900,462525708,3195,3190,3195,3185,458
+20250328,140800,461066443,3195,3195,3195,3195,536
+20250328,140700,459353923,3195,3190,3195,3190,101
+20250328,140600,459031728,3190,3190,3190,3190,0
+20250328,140500,459031728,3190,3190,3190,3190,59
+20250328,140400,458843518,3192,3185,3192,3185,143
+20250328,140300,458388049,3200,3200,3200,3200,0
+20250328,140200,458388049,3200,3200,3200,3200,0
+20250328,140100,458388049,3200,3195,3200,3195,740
+20250328,140000,456023744,3195,3190,3195,3190,1605
+20250328,135900,450903789,3190,3185,3190,3185,1186
+20250328,135800,447126049,3190,3190,3190,3190,25
+20250328,135700,447046299,3190,3185,3190,3185,544
+20250328,135600,445313654,3205,3205,3205,3205,0
+20250328,135500,445313654,3205,3205,3205,3205,0
+20250328,135400,445313654,3205,3205,3205,3205,0
+20250328,135300,445313654,3205,3205,3205,3205,0
+20250328,135200,445313654,3205,3205,3205,3205,0
+20250328,135100,445313654,3205,3205,3205,3205,0
+20250328,135000,445313654,3205,3205,3205,3205,0
+20250328,134900,445313654,3205,3205,3205,3205,0
+20250328,134800,445313654,3205,3190,3205,3190,2708
+20250328,134700,436675119,3205,3205,3205,3205,0
+20250328,134600,436675119,3205,3195,3205,3195,801
+20250328,134500,434115914,3205,3205,3205,3205,0
+20250328,134400,434115914,3205,3205,3205,3205,0
+20250328,134300,434115914,3205,3205,3205,3205,0
+20250328,134200,434115914,3205,3205,3205,3205,0
+20250328,134100,434115914,3205,3200,3205,3200,79
+20250328,134000,433863104,3200,3200,3200,3195,678
+20250328,133900,431696439,3205,3205,3205,3205,0
+20250328,133800,431696439,3205,3205,3205,3205,0
+20250328,133700,431696439,3205,3195,3205,3195,421
+20250328,133600,430351334,3205,3195,3205,3195,656
+20250328,133500,428255404,3200,3205,3205,3200,1843
+20250328,133400,422356799,3205,3205,3205,3205,0
+20250328,133300,422356799,3205,3205,3205,3205,0
+20250328,133200,422356799,3205,3200,3205,3200,2
+20250328,133100,422350394,3205,3205,3205,3205,0
+20250328,133000,422350394,3205,3205,3205,3205,1
+20250328,132900,422347189,3205,3205,3205,3205,0
+20250328,132800,422347189,3205,3205,3205,3205,0
+20250328,132700,422347189,3205,3205,3205,3200,152
+20250328,132600,421860734,3205,3200,3205,3200,141
+20250328,132500,421409079,3205,3205,3205,3205,280
+20250328,132400,420511679,3205,3205,3205,3205,0
+20250328,132300,420511679,3205,3200,3205,3200,124
+20250328,132200,420114874,3205,3200,3205,3200,201
+20250328,132100,419471669,3205,3205,3205,3205,0
+20250328,132000,419471669,3205,3205,3205,3205,0
+20250328,131900,419471669,3205,3205,3205,3200,202
+20250328,131800,418825259,3200,3195,3200,3195,142
+20250328,131700,418370974,3200,3200,3200,3200,0
+20250328,131600,418370974,3200,3200,3200,3200,71
+20250328,131500,418143774,3200,3200,3200,3200,0
+20250328,131400,418143774,3200,3200,3200,3200,10
+20250328,131300,418111774,3205,3205,3205,3205,1
+20250328,131200,418108569,3210,3210,3210,3210,0
+20250328,131100,418108569,3210,3210,3210,3210,0
+20250328,131000,418108569,3210,3210,3210,3210,0
+20250328,130900,418108569,3210,3210,3210,3210,0
+20250328,130800,418108569,3210,3195,3210,3195,618
+20250328,130700,416134039,3200,3205,3205,3200,413
+20250328,130600,414812434,3210,3210,3210,3210,0
+20250328,130500,414812434,3210,3210,3210,3210,0
+20250328,130400,414812434,3210,3210,3210,3210,0
+20250328,130300,414812434,3210,3210,3210,3210,155
+20250328,130200,414314884,3210,3210,3210,3210,2
+20250328,130100,414308464,3200,3210,3210,3200,4486
+20250328,130000,399949754,3210,3200,3210,3200,107
+20250328,125900,399607344,3210,3200,3210,3200,32
+20250328,125800,399504924,3210,3200,3210,3200,318
+20250328,125700,398487314,3215,3215,3215,3215,0
+20250328,125600,398487314,3215,3215,3215,3215,0
+20250328,125500,398487314,3215,3215,3215,3215,1
+20250328,125400,398484099,3195,3200,3215,3195,621
+20250328,125300,396499649,3215,3200,3215,3200,242
+20250328,125200,395725234,3220,3200,3220,3200,1690
+20250328,125100,390317194,3220,3200,3220,3200,128
+20250328,125000,389907179,3220,3220,3220,3220,0
+20250328,124900,389907179,3220,3220,3220,3220,0
+20250328,124800,389907179,3220,3220,3220,3220,0
+20250328,124700,389907179,3220,3220,3220,3220,1
+20250328,124600,389903959,3205,3220,3220,3205,59
+20250328,124500,389714834,3220,3205,3220,3205,801
+20250328,124400,387147614,3220,3210,3220,3205,1711
+20250328,124300,381662654,3210,3210,3210,3210,62
+20250328,124200,381463634,3225,3225,3225,3225,0
+20250328,124100,381463634,3225,3210,3225,3210,1001
+20250328,124000,378250409,3225,3225,3225,3225,0
+20250328,123900,378250409,3225,3225,3225,3225,0
+20250328,123800,378250409,3225,3225,3225,3225,0
+20250328,123700,378250409,3225,3225,3225,3225,0
+20250328,123600,378250409,3225,3225,3225,3220,31
+20250328,123500,378150484,3225,3225,3225,3225,0
+20250328,123400,378150484,3225,3225,3225,3225,0
+20250328,123300,378150484,3225,3225,3225,3225,0
+20250328,123200,378150484,3225,3225,3225,3225,0
+20250328,123100,378150484,3225,3225,3225,3225,1
+20250328,123000,378147259,3225,3225,3225,3225,0
+20250328,122900,378147259,3225,3225,3225,3225,0
+20250328,122800,378147259,3225,3205,3225,3205,107
+20250328,122700,377804284,3225,3205,3225,3205,480
+20250328,122600,376265864,3225,3225,3225,3225,0
+20250328,122500,376265864,3225,3225,3225,3225,0
+20250328,122400,376265864,3225,3225,3225,3225,0
+20250328,122300,376265864,3225,3225,3225,3225,0
+20250328,122200,376265864,3225,3225,3225,3225,0
+20250328,122100,376265864,3225,3225,3225,3225,1
+20250328,122000,376262639,3225,3225,3225,3225,0
+20250328,121900,376262639,3225,3210,3225,3210,51
+20250328,121800,376098914,3230,3230,3230,3230,0
+20250328,121700,376098914,3230,3205,3230,3205,5
+20250328,121600,376082864,3230,3230,3230,3230,0
+20250328,121500,376082864,3230,3230,3230,3230,0
+20250328,121400,376082864,3230,3230,3230,3230,0
+20250328,121300,376082864,3230,3230,3230,3230,0
+20250328,121200,376082864,3230,3230,3230,3230,0
+20250328,121100,376082864,3230,3230,3230,3230,0
+20250328,121000,376082864,3230,3230,3230,3230,1
+20250328,120900,376079634,3230,3225,3230,3225,200
+20250328,120800,375434624,3225,3205,3225,3205,6244
+20250328,120700,355408454,3210,3210,3210,3210,0
+20250328,120600,355408454,3210,3210,3210,3210,0
+20250328,120500,355408454,3210,3210,3210,3210,9
+20250328,120400,355379564,3215,3205,3215,3205,30
+20250328,120300,355283404,3215,3215,3215,3215,4
+20250328,120200,355270544,3215,3215,3215,3215,0
+20250328,120100,355270544,3215,3215,3215,3215,0
+20250328,120000,355270544,3215,3215,3215,3215,0
+20250328,115900,355270544,3215,3215,3215,3215,3
+20250328,115800,355260899,3215,3215,3215,3215,0
+20250328,115700,355260899,3215,3215,3215,3215,1014
+20250328,115600,352000889,3220,3220,3220,3220,200
+20250328,115500,351356889,3220,3220,3220,3220,100
+20250328,115400,351034889,3220,3220,3220,3220,1100
+20250328,115300,347492889,3220,3220,3220,3220,100
+20250328,115200,347170889,3220,3220,3220,3220,0
+20250328,115100,347170889,3220,3220,3220,3220,0
+20250328,115000,347170889,3220,3220,3220,3220,0
+20250328,114900,347170889,3220,3215,3220,3215,2
+20250328,114800,347164454,3220,3220,3220,3220,0
+20250328,114700,347164454,3220,3220,3220,3220,62
+20250328,114600,346964814,3220,3220,3220,3215,1007
+20250328,114500,343722304,3220,3220,3220,3220,0
+20250328,114400,343722304,3220,3210,3220,3210,2
+20250328,114300,343715874,3220,3220,3220,3220,0
+20250328,114200,343715874,3220,3220,3220,3220,0
+20250328,114100,343715874,3220,3220,3220,3220,931
+20250328,114000,340718054,3220,3220,3220,3220,0
+20250328,113900,340718054,3220,3220,3220,3220,0
+20250328,113800,340718054,3220,3220,3220,3220,0
+20250328,113700,340718054,3220,3220,3220,3220,0
+20250328,113600,340718054,3220,3220,3220,3220,0
+20250328,113500,340718054,3220,3220,3220,3220,2
+20250328,113400,340711614,3220,3220,3220,3220,0
+20250328,113300,340711614,3220,3220,3220,3220,0
+20250328,113200,340711614,3220,3220,3220,3220,0
+20250328,113100,340711614,3220,3220,3220,3220,0
+20250328,113000,340711614,3220,3210,3220,3210,346
+20250328,112900,339600934,3210,3210,3210,3210,143
+20250328,112800,339141904,3220,3220,3220,3220,0
+20250328,112700,339141904,3220,3220,3220,3220,0
+20250328,112600,339141904,3220,3220,3220,3220,0
+20250328,112500,339141904,3220,3215,3220,3210,151
+20250328,112400,338656919,3220,3220,3220,3220,0
+20250328,112300,338656919,3220,3220,3220,3220,0
+20250328,112200,338656919,3220,3220,3220,3220,550
+20250328,112100,336885919,3220,3220,3220,3220,3
+20250328,112000,336876259,3225,3225,3225,3225,5
+20250328,111900,336860134,3225,3225,3225,3225,0
+20250328,111800,336860134,3225,3210,3225,3210,284
+20250328,111700,335948434,3225,3225,3225,3225,0
+20250328,111600,335948434,3225,3225,3225,3225,0
+20250328,111500,335948434,3225,3225,3225,3225,0
+20250328,111400,335948434,3225,3225,3225,3225,100
+20250328,111300,335625934,3230,3230,3230,3230,0
+20250328,111200,335625934,3230,3215,3230,3215,500
+20250328,111100,334018419,3230,3230,3230,3230,0
+20250328,111000,334018419,3230,3230,3230,3230,0
+20250328,110900,334018419,3230,3230,3230,3230,0
+20250328,110800,334018419,3230,3230,3230,3230,11
+20250328,110700,333982889,3230,3215,3230,3215,2
+20250328,110600,333976444,3235,3235,3235,3235,4035
+20250328,110500,320923219,3240,3240,3240,3240,0
+20250328,110400,320923219,3240,3240,3240,3240,0
+20250328,110300,320923219,3240,3240,3240,3240,0
+20250328,110200,320923219,3240,3220,3240,3220,128
+20250328,110100,320510589,3220,3200,3220,3200,651
+20250328,110000,318415369,3220,3220,3220,3220,1
+20250328,105900,318412149,3210,3210,3210,3210,6
+20250328,105800,318392889,3220,3220,3220,3220,0
+20250328,105700,318392889,3220,3220,3220,3220,0
+20250328,105600,318392889,3220,3220,3220,3220,0
+20250328,105500,318392889,3220,3220,3220,3220,0
+20250328,105400,318392889,3220,3220,3220,3220,0
+20250328,105300,318392889,3220,3215,3220,3200,4001
+20250328,105200,305577409,3220,3220,3220,3220,0
+20250328,105100,305577409,3220,3220,3220,3220,0
+20250328,105000,305577409,3220,3220,3220,3220,0
+20250328,104900,305577409,3220,3220,3220,3220,0
+20250328,104800,305577409,3220,3220,3220,3220,0
+20250328,104700,305577409,3220,3220,3220,3220,0
+20250328,104600,305577409,3220,3220,3220,3220,0
+20250328,104500,305577409,3220,3220,3220,3220,230
+20250328,104400,304836809,3225,3220,3225,3220,801
+20250328,104300,302257584,3230,3230,3230,3230,0
+20250328,104200,302257584,3230,3230,3230,3230,0
+20250328,104100,302257584,3230,3230,3230,3230,500
+20250328,104000,300642584,3230,3230,3230,3230,0
+20250328,103900,300642584,3230,3230,3230,3230,888
+20250328,103800,297774344,3230,3225,3230,3225,1012
+20250328,103700,294510634,3230,3210,3230,3210,21794
+20250328,103600,224336374,3210,3205,3210,3205,2
+20250328,103500,224329959,3210,3210,3210,3210,0
+20250328,103400,224329959,3210,3210,3210,3210,0
+20250328,103300,224329959,3210,3210,3210,3210,1020
+20250328,103200,221055759,3210,3210,3210,3210,20
+20250328,103100,220991559,3210,3205,3210,3205,43
+20250328,103000,220853739,3210,3210,3210,3210,1
+20250328,102900,220850529,3210,3210,3210,3210,0
+20250328,102800,220850529,3210,3210,3210,3210,0
+20250328,102700,220850529,3210,3210,3210,3210,0
+20250328,102600,220850529,3210,3205,3210,3205,51
+20250328,102500,220687069,3210,3210,3210,3210,151
+20250328,102400,220202359,3215,3215,3215,3215,0
+20250328,102300,220202359,3215,3215,3215,3215,0
+20250328,102200,220202359,3215,3215,3215,3215,10
+20250328,102100,220170209,3220,3220,3220,3220,0
+20250328,102000,220170209,3220,3220,3220,3220,1
+20250328,101900,220166989,3220,3215,3220,3215,24
+20250328,101800,220089824,3215,3215,3215,3215,0
+20250328,101700,220089824,3215,3215,3215,3215,0
+20250328,101600,220089824,3215,3215,3215,3215,58
+20250328,101500,219903354,3215,3210,3215,3210,873
+20250328,101400,217099329,3210,3205,3210,3205,1076
+20250328,101300,213650744,3205,3205,3205,3205,0
+20250328,101200,213650744,3205,3205,3205,3205,0
+20250328,101100,213650744,3205,3200,3205,3200,1110
+20250328,101000,210098739,3200,3200,3200,3200,19
+20250328,100900,210037939,3200,3195,3200,3185,3308
+20250328,100800,199469419,3195,3195,3195,3195,0
+20250328,100700,199469419,3195,3195,3195,3195,0
+20250328,100600,199469419,3195,3185,3195,3180,1756
+20250328,100500,193883039,3195,3190,3195,3190,301
+20250328,100400,192922844,3195,3195,3195,3195,312
+20250328,100300,191926004,3195,3190,3195,3190,37
+20250328,100200,191807969,3195,3195,3195,3195,0
+20250328,100100,191807969,3195,3195,3195,3195,100
+20250328,100000,191488469,3200,3200,3200,3200,0
+20250328,095900,191488469,3200,3200,3200,3200,0
+20250328,095800,191488469,3200,3200,3200,3200,0
+20250328,095700,191488469,3200,3200,3200,3200,0
+20250328,095600,191488469,3200,3200,3200,3200,0
+20250328,095500,191488469,3200,3200,3200,3200,0
+20250328,095400,191488469,3200,3200,3200,3200,0
+20250328,095300,191488469,3200,3200,3200,3200,2
+20250328,095200,191482069,3200,3200,3200,3200,0
+20250328,095100,191482069,3200,3190,3200,3180,14637
+20250328,095000,144887499,3200,3190,3210,3190,1321
+20250328,094900,140673404,3210,3210,3210,3210,0
+20250328,094800,140673404,3210,3210,3210,3210,0
+20250328,094700,140673404,3210,3195,3210,3195,131
+20250328,094600,140254844,3210,3210,3210,3210,1
+20250328,094500,140251634,3210,3210,3210,3210,3
+20250328,094400,140242004,3210,3210,3210,3210,0
+20250328,094300,140242004,3210,3200,3210,3190,4017
+20250328,094200,127421844,3210,3195,3210,3195,277
+20250328,094100,126535634,3200,3200,3200,3200,2
+20250328,094000,126529234,3200,3200,3200,3200,12
+20250328,093900,126490834,3200,3195,3205,3195,6594
+20250328,093800,105362249,3200,3200,3200,3200,1
+20250328,093700,105359049,3210,3210,3210,3210,0
+20250328,093600,105359049,3210,3210,3210,3195,450
+20250328,093500,103918959,3215,3215,3215,3215,0
+20250328,093400,103918959,3215,3205,3215,3195,962
+20250328,093300,100835879,3215,3205,3215,3205,32
+20250328,093200,100733304,3215,3205,3215,3205,1001
+20250328,093100,97525089,3215,3215,3215,3215,0
+20250328,093000,97525089,3215,3210,3215,3210,387
+20250328,092900,96282814,3215,3215,3215,3215,0
+20250328,092800,96282814,3215,3215,3215,3215,0
+20250328,092700,96282814,3215,3210,3220,3210,692
+20250328,092600,94058979,3210,3210,3210,3210,1
+20250328,092500,94055769,3210,3200,3210,3195,1681
+20250328,092400,88675929,3215,3215,3215,3215,0
+20250328,092300,88675929,3215,3210,3215,3200,825
+20250328,092200,86028869,3210,3210,3210,3205,3798
+20250328,092100,73852429,3215,3215,3215,3215,0
+20250328,092000,73852429,3215,3215,3215,3215,10
+20250328,091900,73820279,3215,3200,3215,3195,1989
+20250328,091800,67458134,3215,3200,3215,3200,62
+20250328,091700,67259719,3220,3220,3220,3220,0
+20250328,091600,67259719,3220,3220,3220,3220,0
+20250328,091500,67259719,3220,3220,3220,3200,1749
+20250328,091400,61651169,3215,3220,3220,3215,365
+20250328,091300,60476194,3220,3215,3220,3215,188
+20250328,091200,59871769,3215,3200,3220,3200,1722
+20250328,091100,54336604,3220,3220,3220,3220,7
+20250328,091000,54314064,3220,3220,3220,3195,1144
+20250328,090900,50654064,3220,3205,3220,3205,784
+20250328,090800,48135699,3205,3205,3205,3190,720
+20250328,090700,45831589,3205,3190,3205,3190,2005
+20250328,090600,39423899,3195,3200,3200,3195,2322
+20250328,090500,31995969,3200,3210,3210,3195,466
+20250328,090400,30502509,3210,3205,3210,3190,4179
+20250328,090300,17133189,3210,3225,3230,3210,3387
+20250328,090200,6246039,3230,3230,3245,3210,889
+20250328,090100,3380870,3260,3260,3260,3260,0
+20250328,090000,3380870,3260,3215,3270,3215,1043

040300/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
+20250328,160501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3160,-70,5,-2.17,674289998,210994,46.66,3215,3270,3155,4195,2265,3230,3195.81,7.01,17818,17668,3393,3311,3268,3186,3143,3290,3165,420,965,1000,2060,5,1,42000000,1327,-7.13,0.60,12,0.50,-443.00,5300.00,5010,20241210,-36.93,2525,20240805,25.15,3725,-15.17,20250115,2965,6.58,20250210,5010,-36.93,20241210,2525,25.15,20240805,2.64,N,040300,1000,420 억,,294592,N,N,0,N,00,N
+20250328,150504,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3195,-35,5,-1.08,578726428,180805,39.98,3215,3270,3170,4195,2265,3230,3200.83,6.94,14766,14616,3393,3311,3268,3186,3143,3290,3165,420,965,1000,2060,5,1,42000000,1342,-7.21,0.60,12,0.43,-443.00,5300.00,5010,20241210,-36.23,2525,20240805,26.53,3725,-14.23,20250115,2965,7.76,20250210,5010,-36.23,20241210,2525,26.53,20240805,2.64,N,040300,1000,420 억,,291540,N,N,0,N,00,N
+20250328,140505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,-40,5,-1.24,458865848,143171,31.66,3215,3270,3180,4195,2265,3230,3205.02,7.12,22196,22029,3393,3311,3268,3186,3143,3290,3165,420,965,1000,2060,5,1,42000000,1340,-7.20,0.60,12,0.34,-443.00,5300.00,5010,20241210,-36.33,2525,20240805,26.34,3725,-14.36,20250115,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.64,N,040300,1000,420 억,,298970,N,N,0,N,00,N
+20250328,130504,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3210,-20,5,-0.62,414812434,129377,28.61,3215,3270,3180,4195,2265,3230,3206.23,7.26,28082,27932,3393,3311,3268,3186,3143,3290,3165,420,965,1000,2060,5,1,42000000,1348,-7.25,0.61,12,0.31,-443.00,5300.00,5010,20241210,-35.93,2525,20240805,27.13,3725,-13.83,20250115,2965,8.26,20250210,5010,-35.93,20241210,2525,27.13,20240805,2.64,N,040300,1000,420 억,,304856,N,N,0,N,00,N
+20250328,120503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3215,-15,5,-0.46,355379564,110830,24.51,3215,3270,3180,4195,2265,3230,3206.53,7.08,20449,20294,3393,3311,3268,3186,3143,3290,3165,420,965,1000,2060,5,1,42000000,1350,-7.26,0.61,12,0.26,-443.00,5300.00,5010,20241210,-35.83,2525,20240805,27.33,3725,-13.69,20250115,2965,8.43,20250210,5010,-35.83,20241210,2525,27.33,20240805,2.64,N,040300,1000,420 억,,297223,N,N,0,N,00,N
+20250328,110502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3240,10,2,0.31,320923219,100143,22.15,3215,3270,3180,4195,2265,3230,3204.65,7.10,21417,21072,3393,3311,3268,3186,3143,3290,3165,420,965,1000,2060,5,1,42000000,1361,-7.31,0.61,12,0.24,-443.00,5300.00,5010,20241210,-35.33,2525,20240805,28.32,3725,-13.02,20250115,2965,9.27,20250210,5010,-35.33,20241210,2525,28.32,20240805,2.64,N,040300,1000,420 억,,298191,N,N,0,N,00,N
+20250328,100504,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3195,-35,5,-1.08,192922844,60307,13.34,3215,3270,3180,4195,2265,3230,3199.01,6.86,11221,11221,3393,3311,3268,3186,3143,3290,3165,420,965,1000,2060,5,1,42000000,1342,-7.21,0.60,12,0.14,-443.00,5300.00,5010,20241210,-36.23,2525,20240805,26.53,3725,-14.23,20250115,2965,7.76,20250210,5010,-36.23,20241210,2525,26.53,20240805,2.64,N,040300,1000,420 억,,287995,N,N,0,N,00,N
+20250328,090508,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3210,-20,5,-0.62,30502509,9498,2.10,3215,3270,3190,4195,2265,3230,3211.47,6.62,1128,1012,3393,3311,3268,3186,3143,3290,3165,420,965,1000,2060,5,1,42000000,1348,-7.25,0.61,12,0.02,-443.00,5300.00,5010,20241210,-35.93,2525,20240805,27.13,3725,-13.83,20250115,2965,8.26,20250210,5010,-35.93,20241210,2525,27.13,20240805,2.64,N,040300,1000,420 억,,277902,N,N,0,N,00,N
+20250327,161405,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3230,-35,5,-1.07,1472862546,450182,92.32,3340,3350,3225,4240,2290,3265,3271.72,6.56,-45960,-44142,3351,3307,3246,3202,3141,3330,3225,420,975,1000,2080,5,1,42000000,1357,-32.30,0.56,12,1.07,-100.00,5796.00,5010,20241210,-35.53,2525,20240805,27.92,3725,-13.29,20250115,2965,8.94,20250210,5010,-35.53,20241210,2525,27.92,20240805,2.65,N,040300,1000,420 억,,275487,N,N,0,N,00,N
+20250327,150503,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3245,-20,5,-0.61,1392476731,425324,87.22,3340,3350,3240,4240,2290,3265,3273.92,6.54,-46835,-46893,3351,3307,3246,3202,3141,3330,3225,420,975,1000,2080,5,1,42000000,1363,-32.45,0.56,12,1.01,-100.00,5796.00,5010,20241210,-35.23,2525,20240805,28.51,3725,-12.89,20250115,2965,9.44,20250210,5010,-35.23,20241210,2525,28.51,20240805,2.65,N,040300,1000,420 억,,274612,N,N,0,N,00,N
+20250327,140501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3260,-5,5,-0.15,1321839521,403595,82.76,3340,3350,3240,4240,2290,3265,3275.16,6.52,-47701,-47170,3351,3307,3246,3202,3141,3330,3225,420,975,1000,2080,5,1,42000000,1369,-32.60,0.56,12,0.96,-100.00,5796.00,5010,20241210,-34.93,2525,20240805,29.11,3725,-12.48,20250115,2965,9.95,20250210,5010,-34.93,20241210,2525,29.11,20240805,2.65,N,040300,1000,420 억,,273746,N,N,0,N,00,N
+20250327,130459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3265,0,3,0.00,1203697886,367260,75.31,3340,3350,3245,4240,2290,3265,3277.51,6.50,-48551,-48831,3351,3307,3246,3202,3141,3330,3225,420,975,1000,2080,5,1,42000000,1371,-32.65,0.56,12,0.87,-100.00,5796.00,5010,20241210,-34.83,2525,20240805,29.31,3725,-12.35,20250115,2965,10.12,20250210,5010,-34.83,20241210,2525,29.31,20240805,2.65,N,040300,1000,420 억,,272896,N,N,0,N,00,N
+20250327,120505,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3255,-10,5,-0.31,1161989781,354444,72.68,3340,3350,3245,4240,2290,3265,3278.35,6.51,-47983,-47763,3351,3307,3246,3202,3141,3330,3225,420,975,1000,2080,5,1,42000000,1367,-32.55,0.56,12,0.84,-100.00,5796.00,5010,20241210,-35.03,2525,20240805,28.91,3725,-12.62,20250115,2965,9.78,20250210,5010,-35.03,20241210,2525,28.91,20240805,2.65,N,040300,1000,420 억,,273464,N,N,0,N,00,N
+20250327,110504,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3260,-5,5,-0.15,1088098079,331772,68.03,3340,3350,3245,4240,2290,3265,3279.66,6.57,-45688,-46068,3351,3307,3246,3202,3141,3330,3225,420,975,1000,2080,5,1,42000000,1369,-32.60,0.56,12,0.79,-100.00,5796.00,5010,20241210,-34.93,2525,20240805,29.11,3725,-12.48,20250115,2965,9.95,20250210,5010,-34.93,20241210,2525,29.11,20240805,2.65,N,040300,1000,420 억,,275759,N,N,0,N,00,N
+20250327,100500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3290,25,2,0.77,896368238,272962,55.97,3340,3350,3245,4240,2290,3265,3283.86,6.70,-39921,-42401,3351,3307,3246,3202,3141,3330,3225,420,975,1000,2080,5,1,42000000,1382,-32.90,0.57,12,0.65,-100.00,5796.00,5010,20241210,-34.33,2525,20240805,30.30,3725,-11.68,20250115,2965,10.96,20250210,5010,-34.33,20241210,2525,30.30,20240805,2.65,N,040300,1000,420 억,,281526,N,N,0,N,00,N
+20250327,090502,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3280,15,2,0.46,443175615,134712,27.62,3340,3350,3245,4240,2290,3265,3289.80,7.07,-24457,-25318,3351,3307,3246,3202,3141,3330,3225,420,975,1000,2080,5,1,42000000,1378,-32.80,0.57,12,0.32,-100.00,5796.00,5010,20241210,-34.53,2525,20240805,29.90,3725,-11.95,20250115,2965,10.62,20250210,5010,-34.53,20241210,2525,29.90,20240805,2.65,N,040300,1000,420 억,,296990,N,N,0,N,00,N
+20250326,160458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3265,65,2,2.03,788972088,243508,258.61,3200,3290,3185,4160,2240,3200,3239.25,7.65,-8470,-9153,3236,3217,3191,3172,3146,3227,3182,420,960,1000,2040,5,1,42000000,1371,-32.65,0.56,12,0.58,-100.00,5796.00,5060,20240314,-35.47,2525,20240805,29.31,3725,-12.35,20250115,2965,10.12,20250210,5010,-34.83,20241210,2525,29.31,20240805,2.68,N,040300,1000,420 억,,321447,N,N,0,N,00,N
+20250326,150456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3235,35,2,1.09,391968018,121953,129.51,3200,3240,3185,4160,2240,3200,3214.09,7.82,-1641,-1928,3236,3217,3191,3172,3146,3227,3182,420,960,1000,2040,5,1,42000000,1359,-32.35,0.56,12,0.29,-100.00,5796.00,5060,20240314,-36.07,2525,20240805,28.12,3725,-13.15,20250115,2965,9.11,20250210,5010,-35.43,20241210,2525,28.12,20240805,2.68,N,040300,1000,420 억,,328276,N,N,0,N,00,N
+20250326,140458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,5,2,0.16,291630453,90708,96.33,3200,3240,3190,4160,2240,3200,3215.05,7.80,-2263,-3736,3236,3217,3191,3172,3146,3227,3182,420,960,1000,2040,5,1,42000000,1346,-32.05,0.55,12,0.22,-100.00,5796.00,5060,20240314,-36.66,2525,20240805,26.93,3725,-13.96,20250115,2965,8.09,20250210,5010,-36.03,20241210,2525,26.93,20240805,2.68,N,040300,1000,420 억,,327654,N,N,0,N,00,N
+20250326,130459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3210,10,2,0.31,250663223,77908,82.74,3200,3240,3190,4160,2240,3200,3217.43,7.79,-2903,-4376,3236,3217,3191,3172,3146,3227,3182,420,960,1000,2040,5,1,42000000,1348,-32.10,0.55,12,0.19,-100.00,5796.00,5060,20240314,-36.56,2525,20240805,27.13,3725,-13.83,20250115,2965,8.26,20250210,5010,-35.93,20241210,2525,27.13,20240805,2.68,N,040300,1000,420 억,,327014,N,N,0,N,00,N
+20250326,120501,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,20,2,0.62,243961713,75817,80.52,3200,3240,3190,4160,2240,3200,3217.78,7.81,-1838,-3329,3236,3217,3191,3172,3146,3227,3182,420,960,1000,2040,5,1,42000000,1352,-32.20,0.56,12,0.18,-100.00,5796.00,5060,20240314,-36.36,2525,20240805,27.52,3725,-13.56,20250115,2965,8.60,20250210,5010,-35.73,20241210,2525,27.52,20240805,2.68,N,040300,1000,420 억,,328079,N,N,0,N,00,N
+20250326,110459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3225,25,2,0.78,188207678,58420,62.04,3200,3240,3200,4160,2240,3200,3221.64,8.17,13276,11816,3236,3217,3191,3172,3146,3227,3182,420,960,1000,2040,5,1,42000000,1355,-32.25,0.56,12,0.14,-100.00,5796.00,5060,20240314,-36.26,2525,20240805,27.72,3725,-13.42,20250115,2965,8.77,20250210,5010,-35.63,20241210,2525,27.72,20240805,2.68,N,040300,1000,420 억,,343193,N,N,0,N,00,N
+20250326,100500,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,20,2,0.62,121587532,37758,40.10,3200,3240,3200,4160,2240,3200,3220.20,8.09,9899,9979,3236,3217,3191,3172,3146,3227,3182,420,960,1000,2040,5,1,42000000,1352,-32.20,0.56,12,0.09,-100.00,5796.00,5060,20240314,-36.36,2525,20240805,27.52,3725,-13.56,20250115,2965,8.60,20250210,5010,-35.73,20241210,2525,27.52,20240805,2.68,N,040300,1000,420 억,,339816,N,N,0,N,00,N
+20250326,090459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3230,30,2,0.94,18954690,5891,6.26,3200,3230,3200,4160,2240,3200,3217.66,7.92,2568,1915,3236,3217,3191,3172,3146,3227,3182,420,960,1000,2040,5,1,42000000,1357,-32.30,0.56,12,0.01,-100.00,5796.00,5060,20240314,-36.17,2525,20240805,27.92,3725,-13.29,20250115,2965,8.94,20250210,5010,-35.53,20241210,2525,27.92,20240805,2.68,N,040300,1000,420 억,,332485,N,N,0,N,00,N
+20250325,160457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,5,2,0.16,297746725,93490,63.24,3175,3210,3165,4150,2240,3195,3184.80,7.86,8589,8346,3298,3246,3193,3141,3088,3272,3167,420,955,1000,2040,5,1,42000000,1344,-32.00,0.55,12,0.22,-100.00,5796.00,5060,20240314,-36.76,2525,20240805,26.73,3725,-14.09,20250115,2965,7.93,20250210,5010,-36.13,20241210,2525,26.73,20240805,2.69,N,040300,1000,420 억,,329917,N,N,0,N,00,N
+20250325,150457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3205,10,2,0.31,281576730,88434,59.82,3175,3210,3165,4150,2240,3195,3184.03,7.81,6750,6264,3298,3246,3193,3141,3088,3272,3167,420,955,1000,2040,5,1,42000000,1346,-32.05,0.55,12,0.21,-100.00,5796.00,5060,20240314,-36.66,2525,20240805,26.93,3725,-13.96,20250115,2965,8.09,20250210,5010,-36.03,20241210,2525,26.93,20240805,2.69,N,040300,1000,420 억,,328078,N,N,0,N,00,N
+20250325,140455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3180,-15,5,-0.47,171533850,53867,36.44,3175,3210,3170,4150,2240,3195,3184.40,7.67,917,186,3298,3246,3193,3141,3088,3272,3167,420,955,1000,2040,5,1,42000000,1336,-31.80,0.55,12,0.13,-100.00,5796.00,5060,20240314,-37.15,2525,20240805,25.94,3725,-14.63,20250115,2965,7.25,20250210,5010,-36.53,20241210,2525,25.94,20240805,2.69,N,040300,1000,420 억,,322245,N,N,0,N,00,N
+20250325,130457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3185,-10,5,-0.31,141541490,44450,30.07,3175,3210,3170,4150,2240,3195,3184.29,7.70,2062,1564,3298,3246,3193,3141,3088,3272,3167,420,955,1000,2040,5,1,42000000,1338,-31.85,0.55,12,0.11,-100.00,5796.00,5060,20240314,-37.06,2525,20240805,26.14,3725,-14.50,20250115,2965,7.42,20250210,5010,-36.43,20241210,2525,26.14,20240805,2.69,N,040300,1000,420 억,,323390,N,N,0,N,00,N
+20250325,120456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3195,0,3,0.00,131228470,41213,27.88,3175,3210,3170,4150,2240,3195,3184.15,7.68,1383,1313,3298,3246,3193,3141,3088,3272,3167,420,955,1000,2040,5,1,42000000,1342,-31.95,0.55,12,0.10,-100.00,5796.00,5060,20240314,-36.86,2525,20240805,26.53,3725,-14.23,20250115,2965,7.76,20250210,5010,-36.23,20241210,2525,26.53,20240805,2.69,N,040300,1000,420 억,,322711,N,N,0,N,00,N
+20250325,110456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,5,2,0.16,110844680,34819,23.55,3175,3210,3170,4150,2240,3195,3183.45,7.79,5653,5255,3298,3246,3193,3141,3088,3272,3167,420,955,1000,2040,5,1,42000000,1344,-32.00,0.55,12,0.08,-100.00,5796.00,5060,20240314,-36.76,2525,20240805,26.73,3725,-14.09,20250115,2965,7.93,20250210,5010,-36.13,20241210,2525,26.73,20240805,2.69,N,040300,1000,420 억,,326981,N,N,0,N,00,N
+20250325,100504,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,-5,5,-0.16,83625690,26290,17.78,3175,3210,3170,4150,2240,3195,3180.89,7.79,5670,5670,3298,3246,3193,3141,3088,3272,3167,420,955,1000,2040,5,1,42000000,1340,-31.90,0.55,12,0.06,-100.00,5796.00,5060,20240314,-36.96,2525,20240805,26.34,3725,-14.36,20250115,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.69,N,040300,1000,420 억,,326998,N,N,0,N,00,N
+20250325,090459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,5,2,0.16,36353245,11432,7.73,3175,3210,3175,4150,2240,3195,3179.95,7.77,5056,4259,3298,3246,3193,3141,3088,3272,3167,420,955,1000,2040,5,1,42000000,1344,-32.00,0.55,12,0.03,-100.00,5796.00,5060,20240314,-36.76,2525,20240805,26.73,3725,-14.09,20250115,2965,7.93,20250210,5010,-36.13,20241210,2525,26.73,20240805,2.69,N,040300,1000,420 억,,326384,N,N,0,N,00,N
+20250324,160455,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3195,30,2,0.95,469656982,147035,128.95,3150,3245,3140,4110,2220,3165,3194.20,7.65,-6737,-6262,3228,3196,3148,3116,3068,3212,3132,420,945,1000,2020,5,1,42000000,1342,-31.95,0.55,12,0.35,-100.00,5796.00,5060,20240314,-36.86,2525,20240805,26.53,3725,-14.23,20250115,2965,7.76,20250210,5010,-36.23,20241210,2525,26.53,20240805,2.75,N,040300,1000,420 억,,321328,N,N,0,N,00,N
+20250324,150458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3210,45,2,1.42,455103112,142481,124.96,3150,3245,3140,4110,2220,3165,3194.15,7.66,-6523,-6907,3228,3196,3148,3116,3068,3212,3132,420,945,1000,2020,5,1,42000000,1348,-32.10,0.55,12,0.34,-100.00,5796.00,5060,20240314,-36.56,2525,20240805,27.13,3725,-13.83,20250115,2965,8.26,20250210,5010,-35.93,20241210,2525,27.13,20240805,2.75,N,040300,1000,420 억,,321542,N,N,0,N,00,N
+20250324,140459,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3225,60,2,1.90,440351222,137875,120.92,3150,3245,3140,4110,2220,3165,3193.86,7.68,-5485,-7268,3228,3196,3148,3116,3068,3212,3132,420,945,1000,2020,5,1,42000000,1355,-32.25,0.56,12,0.33,-100.00,5796.00,5060,20240314,-36.26,2525,20240805,27.72,3725,-13.42,20250115,2965,8.77,20250210,5010,-35.63,20241210,2525,27.72,20240805,2.75,N,040300,1000,420 억,,322580,N,N,0,N,00,N
+20250324,130458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3220,55,2,1.74,378297107,118527,103.95,3150,3245,3140,4110,2220,3165,3191.67,7.57,-10271,-9796,3228,3196,3148,3116,3068,3212,3132,420,945,1000,2020,5,1,42000000,1352,-32.20,0.56,12,0.28,-100.00,5796.00,5060,20240314,-36.36,2525,20240805,27.52,3725,-13.56,20250115,2965,8.60,20250210,5010,-35.73,20241210,2525,27.52,20240805,2.75,N,040300,1000,420 억,,317794,N,N,0,N,00,N
+20250324,120458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3225,60,2,1.90,355451657,111405,97.70,3150,3245,3140,4110,2220,3165,3190.64,7.59,-9443,-8968,3228,3196,3148,3116,3068,3212,3132,420,945,1000,2020,5,1,42000000,1355,-32.25,0.56,12,0.27,-100.00,5796.00,5060,20240314,-36.26,2525,20240805,27.72,3725,-13.42,20250115,2965,8.77,20250210,5010,-35.63,20241210,2525,27.72,20240805,2.75,N,040300,1000,420 억,,318622,N,N,0,N,00,N
+20250324,110458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3190,25,2,0.79,244009067,76723,67.29,3150,3220,3140,4110,2220,3165,3180.41,7.58,-9688,-9213,3228,3196,3148,3116,3068,3212,3132,420,945,1000,2020,5,1,42000000,1340,-31.90,0.55,12,0.18,-100.00,5796.00,5060,20240314,-36.96,2525,20240805,26.34,3725,-14.36,20250115,2965,7.59,20250210,5010,-36.33,20241210,2525,26.34,20240805,2.75,N,040300,1000,420 억,,318377,N,N,0,N,00,N
+20250324,100456,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3200,35,2,1.11,195674667,61489,53.93,3150,3220,3140,4110,2220,3165,3182.29,7.55,-11086,-10611,3228,3196,3148,3116,3068,3212,3132,420,945,1000,2020,5,1,42000000,1344,-32.00,0.55,12,0.15,-100.00,5796.00,5060,20240314,-36.76,2525,20240805,26.73,3725,-14.09,20250115,2965,7.93,20250210,5010,-36.13,20241210,2525,26.73,20240805,2.75,N,040300,1000,420 억,,316979,N,N,0,N,00,N
+20250324,090458,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3160,-5,5,-0.16,32076385,10179,8.93,3150,3185,3140,4110,2220,3165,3151.12,7.81,-201,-10,3228,3196,3148,3116,3068,3212,3132,420,945,1000,2020,5,1,42000000,1327,-31.60,0.55,12,0.02,-100.00,5796.00,5060,20240314,-37.55,2525,20240805,25.15,3725,-15.17,20250115,2965,6.58,20250210,5010,-36.93,20241210,2525,25.15,20240805,2.75,N,040300,1000,420 억,,327864,N,N,0,N,00,N
 20250321,160513,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3165,-15,5,-0.47,348969411,111170,82.30,3160,3180,3100,4130,2230,3180,3139.06,7.81,-22761,-22894,3270,3225,3195,3150,3120,3210,3135,420,950,1000,2030,5,1,42000000,1329,-31.65,0.55,12,0.26,-100.00,5796.00,5060,20240314,-37.45,2525,20240805,25.35,3725,-15.03,20250115,2965,6.75,20250210,5010,-36.83,20241210,2525,25.35,20240805,2.69,N,040300,1000,420 억,,328065,N,N,0,N,00,N
 20250321,150457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3165,-15,5,-0.47,328481311,104678,77.50,3160,3180,3100,4130,2230,3180,3138.02,7.83,-21843,-21976,3270,3225,3195,3150,3120,3210,3135,420,950,1000,2030,5,1,42000000,1329,-31.65,0.55,12,0.25,-100.00,5796.00,5060,20240314,-37.45,2525,20240805,25.35,3725,-15.03,20250115,2965,6.75,20250210,5010,-36.83,20241210,2525,25.35,20240805,2.69,N,040300,1000,420 억,,328983,N,N,0,N,00,N
 20250321,140457,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,3155,-25,5,-0.79,305805821,97484,72.17,3160,3180,3100,4130,2230,3180,3136.98,7.87,-20450,-20582,3270,3225,3195,3150,3120,3210,3135,420,950,1000,2030,5,1,42000000,1325,-31.55,0.54,12,0.23,-100.00,5796.00,5060,20240314,-37.65,2525,20240805,24.95,3725,-15.30,20250115,2965,6.41,20250210,5010,-37.03,20241210,2525,24.95,20240805,2.69,N,040300,1000,420 억,,330376,N,N,0,N,00,N

040300/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,42000000,0,137130000000,0.00
+20250325,0,42000000,0,134400000000,0.00
+20250324,0,42000000,0,134190000000,0.00
+20250321,0,42000000,0,132930000000,0.00
+20250320,0,42000000,0,133560000000,0.00
 20250319,0,42000000,0,134820000000,0.00
 20250318,0,42000000,0,137760000000,0.00
 20250317,0,42000000,0,138390000000,0.00

040300/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,3165,3250,3310,3100,988036,3200250012,00,0.00,N,5,-80,
 20250310,3245,3130,3280,3060,885139,2803810863,00,0.00,N,2,95,
 20250304,3150,3080,3280,3025,1028401,3255301616,00,0.00,N,2,40,
 20250224,3110,3100,3260,3080,1008747,3197793610,00,0.00,N,5,-20,