Add accumulated files

2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
--- a/044490/day/candle-day-250.csv
+++ b/044490/day/candle-day-250.csv
@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,14330,14940,15300,14280,118228,1735798435,00,0.00,N,5,-470,
+20250326,14800,15250,15250,14650,101816,1511286725,00,0.00,N,5,-240,
+20250325,15040,15830,15830,15010,81906,1250111300,00,0.00,N,5,-790,
+20250324,15830,16250,16430,15740,54180,872643130,00,0.00,N,5,-420,
 20250321,16250,15200,16250,15090,102939,1629644965,00,0.00,N,2,900,
 20250320,15350,15990,16210,15190,129221,2003797785,00,0.00,N,5,-690,
 20250319,16040,16530,16590,15980,124779,2018432390,00,0.00,N,5,-610,
--- a/044490/investor/investor-20250301.csv
+++ b/044490/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
+20250328,14020,-310,5,18555,32155,-50858,260,446,-708,61776,51518,3882,863,719,54,43221,19363,54740,603,273,762
+20250327,14330,-470,5,11118,19029,-31217,169,270,-455,67644,43608,5871,998,636,86,56526,24579,37088,828,366,541
+20250326,14800,-240,5,-11582,39075,-35142,-171,578,-521,32868,53965,7334,488,800,109,44450,14890,42476,659,222,630
+20250325,15040,-790,5,11271,18068,-29316,172,273,-445,45368,31104,3339,692,474,52,34097,13036,32655,520,202,496
+20250324,15830,-420,5,8280,-6330,-1143,134,-103,-18,31282,19606,3154,503,316,51,23002,25936,4297,369,419,69
 20250321,16250,900,2,-27412,28568,-505,-438,456,-8,35334,65490,1172,556,1041,18,62746,36922,1677,993,584,26
 20250320,15350,-690,5,-2406,40159,-40850,-39,617,-627,58261,59637,7023,905,922,110,60667,19478,47873,943,305,737
 20250319,16040,-610,5,-6128,37175,-32391,-100,600,-522,58610,57961,6808,949,936,110,64738,20786,39199,1048,337,632
--- a/044490/min/candle-20250324.csv
+++ b/044490/min/candle-20250324.csv
@@ -0,0 +1,631 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192900,871756650,15830,15830,15830,15830,941
+20250324,192800,871756650,15830,15830,15830,15830,0
+20250324,192700,871756650,15830,15830,15830,15830,0
+20250324,192600,871756650,15830,15830,15830,15830,0
+20250324,192500,871756650,15830,15830,15830,15830,0
+20250324,192400,871756650,15830,15830,15830,15830,0
+20250324,192300,871756650,15830,15830,15830,15830,0
+20250324,192200,871756650,15830,15830,15830,15830,0
+20250324,192100,871756650,15830,15830,15830,15830,0
+20250324,192000,871756650,15830,15830,15830,15830,0
+20250324,191900,871756650,15830,15830,15830,15830,0
+20250324,191800,871756650,15830,15830,15830,15830,0
+20250324,191700,871756650,15830,15830,15830,15830,0
+20250324,191600,871756650,15830,15830,15830,15830,0
+20250324,191500,871756650,15830,15830,15830,15830,0
+20250324,191400,871756650,15830,15830,15830,15830,0
+20250324,191300,871756650,15830,15830,15830,15830,0
+20250324,191200,871756650,15830,15830,15830,15830,0
+20250324,191100,871756650,15830,15830,15830,15830,0
+20250324,191000,871756650,15830,15830,15830,15830,0
+20250324,190900,871756650,15830,15830,15830,15830,0
+20250324,190800,871756650,15830,15830,15830,15830,0
+20250324,190700,871756650,15830,15830,15830,15830,0
+20250324,190600,871756650,15830,15830,15830,15830,0
+20250324,190500,871756650,15830,15830,15830,15830,0
+20250324,190400,871756650,15830,15830,15830,15830,0
+20250324,190300,871756650,15830,15830,15830,15830,0
+20250324,190200,871756650,15830,15830,15830,15830,0
+20250324,190100,871756650,15830,15830,15830,15830,0
+20250324,190000,871756650,15830,15830,15830,15830,0
+20250324,185900,871756650,15830,15830,15830,15830,941
+20250324,185800,871756650,15830,15830,15830,15830,0
+20250324,185700,871756650,15830,15830,15830,15830,0
+20250324,185600,871756650,15830,15830,15830,15830,0
+20250324,185500,871756650,15830,15830,15830,15830,0
+20250324,185400,871756650,15830,15830,15830,15830,0
+20250324,185300,871756650,15830,15830,15830,15830,0
+20250324,185200,871756650,15830,15830,15830,15830,0
+20250324,185100,871756650,15830,15830,15830,15830,0
+20250324,185000,871756650,15830,15830,15830,15830,0
+20250324,184900,871756650,15830,15830,15830,15830,0
+20250324,184800,871756650,15830,15830,15830,15830,0
+20250324,184700,871756650,15830,15830,15830,15830,0
+20250324,184600,871756650,15830,15830,15830,15830,0
+20250324,184500,871756650,15830,15830,15830,15830,0
+20250324,184400,871756650,15830,15830,15830,15830,0
+20250324,184300,871756650,15830,15830,15830,15830,0
+20250324,184200,871756650,15830,15830,15830,15830,0
+20250324,184100,871756650,15830,15830,15830,15830,0
+20250324,184000,871756650,15830,15830,15830,15830,0
+20250324,183900,871756650,15830,15830,15830,15830,0
+20250324,183800,871756650,15830,15830,15830,15830,0
+20250324,183700,871756650,15830,15830,15830,15830,0
+20250324,183600,871756650,15830,15830,15830,15830,0
+20250324,183500,871756650,15830,15830,15830,15830,0
+20250324,183400,871756650,15830,15830,15830,15830,0
+20250324,183300,871756650,15830,15830,15830,15830,0
+20250324,183200,871756650,15830,15830,15830,15830,0
+20250324,183100,871756650,15830,15830,15830,15830,0
+20250324,183000,871756650,15830,15830,15830,15830,0
+20250324,182900,871756650,15830,15830,15830,15830,941
+20250324,182800,871756650,15830,15830,15830,15830,0
+20250324,182700,871756650,15830,15830,15830,15830,0
+20250324,182600,871756650,15830,15830,15830,15830,0
+20250324,182500,871756650,15830,15830,15830,15830,0
+20250324,182400,871756650,15830,15830,15830,15830,0
+20250324,182300,871756650,15830,15830,15830,15830,0
+20250324,182200,871756650,15830,15830,15830,15830,0
+20250324,182100,871756650,15830,15830,15830,15830,0
+20250324,182000,871756650,15830,15830,15830,15830,0
+20250324,181900,871756650,15830,15830,15830,15830,0
+20250324,181800,871756650,15830,15830,15830,15830,0
+20250324,181700,871756650,15830,15830,15830,15830,0
+20250324,181600,871756650,15830,15830,15830,15830,0
+20250324,181500,871756650,15830,15830,15830,15830,0
+20250324,181400,871756650,15830,15830,15830,15830,0
+20250324,181300,871756650,15830,15830,15830,15830,0
+20250324,181200,871756650,15830,15830,15830,15830,0
+20250324,181100,871756650,15830,15830,15830,15830,0
+20250324,181000,871756650,15830,15830,15830,15830,0
+20250324,180900,871756650,15830,15830,15830,15830,0
+20250324,180800,871756650,15830,15830,15830,15830,0
+20250324,180700,871756650,15830,15830,15830,15830,0
+20250324,180600,871756650,15830,15830,15830,15830,0
+20250324,180500,871756650,15830,15830,15830,15830,0
+20250324,180400,871756650,15830,15830,15830,15830,0
+20250324,180300,871756650,15830,15830,15830,15830,0
+20250324,180200,871756650,15830,15830,15830,15830,0
+20250324,180100,871756650,15830,15830,15830,15830,0
+20250324,180000,871756650,15830,15830,15830,15830,0
+20250324,175900,871756650,15830,15830,15830,15830,941
+20250324,175800,871756650,15830,15830,15830,15830,0
+20250324,175700,871756650,15830,15830,15830,15830,0
+20250324,175600,871756650,15830,15830,15830,15830,0
+20250324,175500,871756650,15830,15830,15830,15830,0
+20250324,175400,871756650,15830,15830,15830,15830,0
+20250324,175300,871756650,15830,15830,15830,15830,0
+20250324,175200,871756650,15830,15830,15830,15830,0
+20250324,175100,871756650,15830,15830,15830,15830,0
+20250324,175000,871756650,15830,15830,15830,15830,0
+20250324,174900,871756650,15830,15830,15830,15830,0
+20250324,174800,871756650,15830,15830,15830,15830,0
+20250324,174700,871756650,15830,15830,15830,15830,0
+20250324,174600,871756650,15830,15830,15830,15830,0
+20250324,174500,871756650,15830,15830,15830,15830,0
+20250324,174400,871756650,15830,15830,15830,15830,0
+20250324,174300,871756650,15830,15830,15830,15830,0
+20250324,174200,871756650,15830,15830,15830,15830,0
+20250324,174100,871756650,15830,15830,15830,15830,0
+20250324,174000,871756650,15830,15830,15830,15830,0
+20250324,173900,871756650,15830,15830,15830,15830,0
+20250324,173800,871756650,15830,15830,15830,15830,0
+20250324,173700,871756650,15830,15830,15830,15830,0
+20250324,173600,871756650,15830,15830,15830,15830,0
+20250324,173500,871756650,15830,15830,15830,15830,0
+20250324,173400,871756650,15830,15830,15830,15830,0
+20250324,173300,871756650,15830,15830,15830,15830,0
+20250324,173200,871756650,15830,15830,15830,15830,0
+20250324,173100,871756650,15830,15830,15830,15830,0
+20250324,173000,871756650,15830,15830,15830,15830,0
+20250324,172900,871756650,15830,15830,15830,15830,941
+20250324,172800,871756650,15830,15830,15830,15830,0
+20250324,172700,871756650,15830,15830,15830,15830,0
+20250324,172600,871756650,15830,15830,15830,15830,0
+20250324,172500,871756650,15830,15830,15830,15830,0
+20250324,172400,871756650,15830,15830,15830,15830,0
+20250324,172300,871756650,15830,15830,15830,15830,0
+20250324,172200,871756650,15830,15830,15830,15830,0
+20250324,172100,871756650,15830,15830,15830,15830,0
+20250324,172000,871756650,15830,15830,15830,15830,0
+20250324,171900,871756650,15830,15830,15830,15830,0
+20250324,171800,871756650,15830,15830,15830,15830,0
+20250324,171700,871756650,15830,15830,15830,15830,0
+20250324,171600,871756650,15830,15830,15830,15830,0
+20250324,171500,871756650,15830,15830,15830,15830,0
+20250324,171400,871756650,15830,15830,15830,15830,0
+20250324,171300,871756650,15830,15830,15830,15830,0
+20250324,171200,871756650,15830,15830,15830,15830,0
+20250324,171100,871756650,15830,15830,15830,15830,0
+20250324,171000,871756650,15830,15830,15830,15830,0
+20250324,170900,871756650,15830,15830,15830,15830,0
+20250324,170800,871756650,15830,15830,15830,15830,0
+20250324,170700,871756650,15830,15830,15830,15830,0
+20250324,170600,871756650,15830,15830,15830,15830,0
+20250324,170500,871756650,15830,15830,15830,15830,0
+20250324,170400,871756650,15830,15830,15830,15830,0
+20250324,170300,871756650,15830,15830,15830,15830,0
+20250324,170200,871756650,15830,15830,15830,15830,0
+20250324,170100,871756650,15830,15830,15830,15830,0
+20250324,170000,871756650,15830,15830,15830,15830,0
+20250324,165900,871756650,15830,15830,15830,15830,941
+20250324,165800,871756650,15830,15830,15830,15830,0
+20250324,165700,871756650,15830,15830,15830,15830,0
+20250324,165600,871756650,15830,15830,15830,15830,0
+20250324,165500,871756650,15830,15830,15830,15830,0
+20250324,165400,871756650,15830,15830,15830,15830,0
+20250324,165300,871756650,15830,15830,15830,15830,0
+20250324,165200,871756650,15830,15830,15830,15830,0
+20250324,165100,871756650,15830,15830,15830,15830,0
+20250324,165000,871756650,15830,15830,15830,15830,0
+20250324,164900,871756650,15830,15830,15830,15830,0
+20250324,164800,871756650,15830,15830,15830,15830,0
+20250324,164700,871756650,15830,15830,15830,15830,0
+20250324,164600,871756650,15830,15830,15830,15830,0
+20250324,164500,871756650,15830,15830,15830,15830,0
+20250324,164400,871756650,15830,15830,15830,15830,0
+20250324,164300,871756650,15830,15830,15830,15830,0
+20250324,164200,871756650,15830,15830,15830,15830,0
+20250324,164100,871756650,15830,15830,15830,15830,0
+20250324,164000,871756650,15830,15830,15830,15830,0
+20250324,163900,871756650,15830,15830,15830,15830,0
+20250324,163800,871756650,15830,15830,15830,15830,0
+20250324,163700,871756650,15830,15830,15830,15830,0
+20250324,163600,871756650,15830,15830,15830,15830,0
+20250324,163500,871756650,15830,15830,15830,15830,0
+20250324,163400,871756650,15830,15830,15830,15830,0
+20250324,163300,871756650,15830,15830,15830,15830,0
+20250324,163200,871756650,15830,15830,15830,15830,0
+20250324,163100,871756650,15830,15830,15830,15830,0
+20250324,163000,871756650,15830,15830,15830,15830,0
+20250324,162900,871756650,15830,15830,15830,15830,941
+20250324,162800,871756650,15830,15830,15830,15830,0
+20250324,162700,871756650,15830,15830,15830,15830,0
+20250324,162600,871756650,15830,15830,15830,15830,0
+20250324,162500,871756650,15830,15830,15830,15830,0
+20250324,162400,871756650,15830,15830,15830,15830,0
+20250324,162300,871756650,15830,15830,15830,15830,0
+20250324,162200,871756650,15830,15830,15830,15830,0
+20250324,162100,871756650,15830,15830,15830,15830,0
+20250324,162000,871756650,15830,15830,15830,15830,0
+20250324,161900,871756650,15830,15830,15830,15830,0
+20250324,161800,871756650,15830,15830,15830,15830,0
+20250324,161700,871756650,15830,15830,15830,15830,0
+20250324,161600,871756650,15830,15830,15830,15830,0
+20250324,161500,871756650,15830,15830,15830,15830,0
+20250324,161400,871756650,15830,15830,15830,15830,0
+20250324,161300,871756650,15830,15830,15830,15830,0
+20250324,161200,871756650,15830,15830,15830,15830,0
+20250324,161100,871756650,15830,15830,15830,15830,0
+20250324,161000,871756650,15830,15830,15830,15830,0
+20250324,160900,871756650,15830,15830,15830,15830,0
+20250324,160800,871756650,15830,15830,15830,15830,0
+20250324,160700,871756650,15830,15830,15830,15830,0
+20250324,160600,871756650,15830,15830,15830,15830,0
+20250324,160500,871756650,15830,15830,15830,15830,0
+20250324,160400,871756650,15830,15830,15830,15830,0
+20250324,160300,871756650,15830,15830,15830,15830,0
+20250324,160200,871756650,15830,15830,15830,15830,0
+20250324,160100,871756650,15830,15830,15830,15830,0
+20250324,160000,871756650,15830,15830,15830,15830,0
+20250324,155900,871756650,15830,15830,15830,15830,941
+20250324,155800,871756650,15830,15830,15830,15830,0
+20250324,155700,871756650,15830,15830,15830,15830,0
+20250324,155600,871756650,15830,15830,15830,15830,0
+20250324,155500,871756650,15830,15830,15830,15830,0
+20250324,155400,871756650,15830,15830,15830,15830,0
+20250324,155300,871756650,15830,15830,15830,15830,0
+20250324,155200,871756650,15830,15830,15830,15830,0
+20250324,155100,871756650,15830,15830,15830,15830,0
+20250324,155000,871756650,15830,15830,15830,15830,0
+20250324,154900,871756650,15830,15830,15830,15830,0
+20250324,154800,871756650,15830,15830,15830,15830,0
+20250324,154700,871756650,15830,15830,15830,15830,0
+20250324,154600,871756650,15830,15830,15830,15830,0
+20250324,154500,871756650,15830,15830,15830,15830,0
+20250324,154400,871756650,15830,15830,15830,15830,0
+20250324,154300,871756650,15830,15830,15830,15830,0
+20250324,154200,871756650,15830,15830,15830,15830,0
+20250324,154100,871756650,15830,15830,15830,15830,0
+20250324,154000,871756650,15830,15830,15830,15830,0
+20250324,153900,871756650,15830,15830,15830,15830,0
+20250324,153800,871756650,15830,15830,15830,15830,0
+20250324,153700,871756650,15830,15830,15830,15830,0
+20250324,153600,871756650,15830,15830,15830,15830,0
+20250324,153500,871756650,15830,15830,15830,15830,0
+20250324,153400,871756650,15830,15830,15830,15830,0
+20250324,153300,871756650,15830,15830,15830,15830,0
+20250324,153200,871756650,15830,15830,15830,15830,0
+20250324,153100,871756650,15830,15830,15830,15830,0
+20250324,153000,871756650,15830,15830,15830,15830,941
+20250324,152900,856860620,15850,15850,15850,15850,0
+20250324,152800,856860620,15850,15850,15850,15850,0
+20250324,152700,856860620,15850,15850,15850,15850,0
+20250324,152600,856860620,15850,15850,15850,15850,0
+20250324,152500,856860620,15850,15850,15850,15850,0
+20250324,152400,856860620,15850,15850,15850,15850,0
+20250324,152300,856860620,15850,15850,15850,15850,0
+20250324,152200,856860620,15850,15850,15850,15850,0
+20250324,152100,856860620,15850,15850,15850,15850,0
+20250324,152000,856860620,15850,15850,15850,15850,0
+20250324,151900,856860620,15850,15850,15880,15850,386
+20250324,151800,850736430,15870,15850,15870,15850,233
+20250324,151700,847043360,15820,15820,15820,15820,19
+20250324,151600,846742780,15820,15820,15820,15810,153
+20250324,151500,844322330,15820,15840,15840,15820,189
+20250324,151400,841332330,15840,15850,15850,15840,22
+20250324,151300,840983830,15850,15860,15860,15850,100
+20250324,151200,839397920,15860,15890,15910,15860,23
+20250324,151100,839032930,15860,15860,15860,15860,16
+20250324,151000,838779170,15890,15890,15890,15890,1
+20250324,150900,838763280,15860,15870,15870,15860,50
+20250324,150800,837969870,15880,15880,15880,15880,16
+20250324,150700,837715790,16040,16040,16040,16040,0
+20250324,150600,837715790,16040,15840,16040,15840,48
+20250324,150500,836953550,15840,15820,15900,15820,16
+20250324,150400,836700010,15840,15820,15840,15820,113
+20250324,150300,834910110,15820,15820,15820,15820,81
+20250324,150200,833628690,15830,15830,15830,15830,2
+20250324,150100,833597030,15820,15820,15820,15820,1
+20250324,150000,833581210,15820,15820,15820,15820,17
+20250324,145900,833312270,15820,15830,15830,15820,26
+20250324,145800,832900750,15810,15840,15840,15810,18
+20250324,145700,832615960,15840,15810,15840,15810,82
+20250324,145600,831319405,15800,15800,15800,15800,1
+20250324,145500,831303605,15810,15815,15815,15810,32
+20250324,145400,830797600,15815,15815,15820,15815,4
+20250324,145300,830734335,15810,15820,15820,15810,11
+20250324,145200,830560325,15810,15815,15815,15810,16
+20250324,145100,830307330,15815,15810,15820,15810,32
+20250324,145000,829801155,15810,15810,15810,15810,0
+20250324,144900,829801155,15810,15820,15820,15810,10
+20250324,144800,829642975,15820,15820,15820,15820,2
+20250324,144700,829611335,15860,15820,15860,15820,20
+20250324,144600,829294805,15860,15830,15860,15830,10
+20250324,144500,829136235,15860,15820,15860,15820,167
+20250324,144400,826488085,15810,15820,15820,15810,13
+20250324,144300,826282435,15820,15820,15820,15820,3
+20250324,144200,826234975,15820,15820,15820,15820,26
+20250324,144100,825823655,15820,15850,15850,15820,1229
+20250324,144000,806344955,15850,15850,15850,15850,4
+20250324,143900,806281555,15850,15860,15860,15850,109
+20250324,143800,804553775,15850,15840,15860,15840,104
+20250324,143700,802906165,15860,15890,15890,15860,103
+20250324,143600,801272205,15880,15860,15880,15830,85
+20250324,143500,799924795,16090,15850,16100,15840,633
+20250324,143400,789827095,15860,15850,15860,15850,4
+20250324,143300,789763665,15850,15850,15860,15850,57
+20250324,143200,788860085,15850,15850,15850,15850,2
+20250324,143100,788828385,15830,15810,15850,15810,461
+20250324,143000,781522675,15810,15810,15810,15810,10
+20250324,142900,781364575,15800,15800,15800,15800,1
+20250324,142800,781348775,15850,15800,15850,15800,19
+20250324,142700,781048485,15800,15790,15800,15790,144
+20250324,142600,778773975,15780,15770,15780,15770,166
+20250324,142500,776154805,15770,15770,15770,15770,17
+20250324,142400,775886715,15770,15770,15770,15770,1
+20250324,142300,775870945,15760,15760,15760,15760,0
+20250324,142200,775870945,15760,15750,15770,15750,78
+20250324,142100,774641275,15750,15750,15750,15740,242
+20250324,142000,770832105,15750,15760,15760,15750,369
+20250324,141900,765020305,15760,15750,15760,15750,44
+20250324,141800,764326875,15750,15750,15750,15750,2
+20250324,141700,764295375,15750,15750,15750,15750,17
+20250324,141600,764027625,15760,15770,15770,15750,132
+20250324,141500,761948045,15760,15760,15760,15760,0
+20250324,141400,761948045,15760,15770,15770,15760,124
+20250324,141300,759992735,15780,15810,15810,15780,579
+20250324,141200,750847195,15810,15840,15840,15810,218
+20250324,141100,747398235,15840,15840,15840,15840,16
+20250324,141000,747144795,15850,15870,15870,15850,382
+20250324,140900,741087475,15870,15860,15870,15860,114
+20250324,140800,739279105,15860,15870,15870,15860,25
+20250324,140700,738882595,15860,15860,15860,15860,3
+20250324,140600,738835015,15860,15860,15860,15860,36
+20250324,140500,738264055,15860,15860,15860,15860,1
+20250324,140400,738248195,15860,15860,15860,15860,32
+20250324,140300,737740675,15860,15860,15860,15860,44
+20250324,140200,737042835,15860,15870,15870,15860,85
+20250324,140100,735694305,15870,15870,15880,15870,35
+20250324,140000,735138775,15880,15880,15880,15880,27
+20250324,135900,734710015,15890,15900,15900,15890,228
+20250324,135800,731086065,15910,15920,15920,15910,206
+20250324,135700,727807535,15930,15930,15930,15930,8
+20250324,135600,727680095,15930,15930,15930,15920,71
+20250324,135500,726549075,15920,15920,15920,15920,15
+20250324,135400,726310275,15930,15930,15930,15930,0
+20250324,135300,726310275,15930,15920,15930,15920,8
+20250324,135200,726182855,15930,15940,15940,15930,44
+20250324,135100,725481635,15950,15940,15950,15920,2519
+20250324,135000,685374945,15940,15970,15970,15940,197
+20250324,134900,682231295,15970,16010,16010,15970,680
+20250324,134800,671361575,16020,16020,16020,16020,45
+20250324,134700,670640675,16020,16020,16020,16010,48
+20250324,134600,669871875,16010,16010,16010,16010,1
+20250324,134500,669855865,16020,16020,16020,16020,8
+20250324,134400,669727705,16010,16020,16020,16010,19
+20250324,134300,669423455,16020,16020,16020,16020,13
+20250324,134200,669215195,16020,16020,16030,16020,22
+20250324,134100,668862695,16030,16030,16030,16030,114
+20250324,134000,667035275,16030,16040,16040,16030,6
+20250324,133900,666939045,16030,16040,16040,16030,94
+20250324,133800,665431445,16050,16060,16060,16040,47
+20250324,133700,664676765,16060,16050,16060,16040,222
+20250324,133600,661113665,16040,16040,16040,16040,16
+20250324,133500,660857025,16040,16090,16090,16040,938
+20250324,133400,645776475,16100,16100,16100,16100,197
+20250324,133300,642604775,16110,16110,16120,16110,13
+20250324,133200,642395255,16110,16110,16110,16110,1
+20250324,133100,642379145,16120,16120,16120,16100,51
+20250324,133000,641557645,16100,16100,16120,16100,66
+20250324,132900,640494815,16110,16110,16110,16110,7
+20250324,132800,640382045,16110,16110,16110,16110,15
+20250324,132700,640140395,16110,16110,16120,16110,11
+20250324,132600,639963105,16110,16110,16110,16110,0
+20250324,132500,639963105,16110,16110,16120,16110,23
+20250324,132400,639592505,16120,16120,16120,16120,0
+20250324,132300,639592505,16120,16110,16120,16110,49
+20250324,132200,638802955,16110,16110,16120,16110,14
+20250324,132100,638577295,16120,16130,16130,16120,12
+20250324,132000,638383815,16130,16135,16140,16130,157
+20250324,131900,635850665,16135,16135,16135,16135,10
+20250324,131800,635689315,16140,16135,16140,16135,18
+20250324,131700,635398845,16140,16135,16140,16135,45
+20250324,131600,634672720,16130,16130,16130,16130,1
+20250324,131500,634656590,16130,16130,16140,16130,42
+20250324,131400,633979020,16125,16140,16140,16125,17
+20250324,131300,633704880,16140,16110,16140,16110,135
+20250324,131200,631528130,16100,16110,16110,16100,27
+20250324,131100,631093330,16100,16100,16100,16100,1
+20250324,131000,631077230,16110,16130,16130,16110,407
+20250324,130900,624520020,16110,16140,16140,16110,30
+20250324,130800,624035860,16140,16140,16140,16140,13
+20250324,130700,623826040,16140,16110,16140,16110,44
+20250324,130600,623116520,16110,16110,16110,16110,16
+20250324,130500,622858760,16120,16110,16120,16110,48
+20250324,130400,622085460,16100,16100,16110,16100,22
+20250324,130300,621731220,16110,16110,16110,16110,12
+20250324,130200,621537900,16100,16090,16100,16090,14
+20250324,130100,621312610,16080,16080,16110,16080,21
+20250324,130000,620974780,16090,16110,16120,16090,37
+20250324,125900,620378980,16120,16100,16120,16100,28
+20250324,125800,619927640,16120,16120,16120,16110,28
+20250324,125700,619476450,16080,16080,16080,16080,0
+20250324,125600,619476450,16080,16120,16120,16080,17
+20250324,125500,619202460,16120,16120,16140,16120,9
+20250324,125400,619057340,16110,16130,16150,16110,256
+20250324,125300,614927070,16140,16120,16140,16110,32
+20250324,125200,614410940,16120,16100,16120,16100,3
+20250324,125100,614362610,16100,16090,16100,16090,78
+20250324,125000,613106830,16100,16080,16100,16080,20
+20250324,124900,612785150,16080,16080,16080,16080,0
+20250324,124800,612785150,16080,16100,16100,16080,7
+20250324,124700,612672470,16100,16100,16100,16080,34
+20250324,124600,612125370,16100,16080,16100,16080,15
+20250324,124500,611883900,16090,16080,16100,16080,50
+20250324,124400,611079710,16090,16090,16090,16090,24
+20250324,124300,610693550,16080,16080,16080,16080,1
+20250324,124200,610677470,16090,16100,16100,16090,19
+20250324,124100,610371720,16100,16090,16100,16090,12
+20250324,124000,610178530,16090,16090,16090,16090,2
+20250324,123900,610146350,16090,16080,16090,16080,19
+20250324,123800,609840790,16080,16090,16090,16080,17
+20250324,123700,609567280,16100,16100,16100,16100,11
+20250324,123600,609390180,16100,16100,16100,16090,31
+20250324,123500,608891240,16090,16100,16100,16090,16
+20250324,123400,608633670,16100,16090,16100,16090,23
+20250324,123300,608263530,16090,16090,16090,16090,1
+20250324,123200,608247440,16100,16100,16100,16100,11
+20250324,123100,608070340,16100,16090,16100,16090,26
+20250324,123000,607651900,16090,16100,16100,16090,6
+20250324,122900,607555320,16100,16100,16100,16100,7
+20250324,122800,607442620,16100,16090,16100,16090,43
+20250324,122700,606750500,16090,16090,16090,16090,6
+20250324,122600,606653960,16100,16110,16110,16100,12
+20250324,122500,606460750,16100,16110,16150,16100,6
+20250324,122400,606363990,16150,16100,16150,16100,8
+20250324,122300,606234880,16100,16095,16150,16095,87
+20250324,122200,604833425,16090,16090,16100,16090,20
+20250324,122100,604511545,16100,16100,16100,16100,10
+20250324,122000,604350545,16090,16110,16150,16080,73
+20250324,121900,603174555,16100,16080,16110,16080,55
+20250324,121800,602289815,16080,16070,16080,16070,8
+20250324,121700,602161185,16060,16060,16060,16060,17
+20250324,121600,601888165,16060,16070,16070,16060,7
+20250324,121500,601775685,16070,16060,16070,16060,26
+20250324,121400,601358045,16070,16070,16070,16070,2
+20250324,121300,601325905,16070,16070,16070,16070,6
+20250324,121200,601229485,16070,16070,16070,16070,18
+20250324,121100,600940225,16070,16070,16070,16070,0
+20250324,121000,600940225,16070,16070,16070,16070,4
+20250324,120900,600875945,16060,16090,16090,16060,17
+20250324,120800,600602525,16080,16120,16120,16080,2
+20250324,120700,600570325,16150,16060,16150,16060,208
+20250324,120600,597220915,16060,16060,16060,16060,0
+20250324,120500,597220915,16060,16060,16060,16060,1
+20250324,120400,597204855,16060,16070,16080,16060,27
+20250324,120300,596770955,16070,16070,16070,16060,30
+20250324,120200,596289055,16070,16060,16070,16060,18
+20250324,120100,595999805,16070,16070,16070,16060,28
+20250324,120000,595550005,16060,16060,16060,16060,0
+20250324,115900,595550005,16060,16060,16060,16060,2
+20250324,115800,595517885,16060,16070,16070,16060,21
+20250324,115700,595180565,16070,16070,16070,16070,3
+20250324,115600,595132355,16070,16070,16070,16060,18
+20250324,115500,594843105,16070,16070,16070,16070,4
+20250324,115400,594778825,16060,16060,16060,16060,2
+20250324,115300,594746705,16070,16060,16070,16060,20
+20250324,115200,594425465,16070,16070,16070,16070,6
+20250324,115100,594329045,16070,16070,16070,16060,83
+20250324,115000,592995805,16060,16060,16060,16060,15
+20250324,114900,592754905,16060,16060,16060,16060,21
+20250324,114800,592417645,16070,16070,16070,16070,10
+20250324,114700,592256945,16070,16090,16090,16070,57
+20250324,114600,591339955,16090,16090,16090,16090,1
+20250324,114500,591323865,16090,16110,16110,16090,338
+20250324,114400,585880035,16110,16120,16120,16110,2
+20250324,114300,585847805,16110,16120,16120,16110,7
+20250324,114200,585734975,16120,16110,16120,16110,91
+20250324,114100,584268355,16110,16110,16110,16110,1
+20250324,114000,584252245,16120,16120,16120,16110,9
+20250324,113900,584107175,16120,16110,16120,16110,5
+20250324,113800,584026585,16110,16110,16110,16110,5
+20250324,113700,583946035,16100,16110,16110,16100,35
+20250324,113600,583382335,16100,16100,16100,16100,1
+20250324,113500,583366235,16100,16100,16100,16100,1
+20250324,113400,583350135,16090,16090,16090,16090,16
+20250324,113300,583092695,16090,16090,16090,16090,2
+20250324,113200,583060515,16090,16090,16090,16090,41
+20250324,113100,582400825,16080,16085,16085,16080,16
+20250324,113000,582143540,16080,16090,16100,16080,49
+20250324,112900,581354860,16150,16080,16150,16080,172
+20250324,112800,578579400,16080,16070,16110,16070,45
+20250324,112700,577854620,16070,16070,16070,16070,0
+20250324,112600,577854620,16070,16070,16070,16070,16
+20250324,112500,577597500,16070,16070,16075,16070,4
+20250324,112400,577533215,16070,16070,16070,16070,0
+20250324,112300,577533215,16070,16070,16080,16070,18
+20250324,112200,577243945,16070,16070,16070,16070,112
+20250324,112100,575444105,16060,16060,16060,16060,10
+20250324,112000,575283505,16060,16050,16070,16050,245
+20250324,111900,571350545,16040,16040,16040,16040,0
+20250324,111800,571350545,16040,16050,16050,16040,90
+20250324,111700,569906055,16040,16040,16040,16040,1
+20250324,111600,569890015,16050,16050,16050,16050,33
+20250324,111500,569360365,16050,16050,16050,16050,47
+20250324,111400,568606015,16050,16050,16050,16050,1
+20250324,111300,568589965,16060,16040,16060,16040,880
+20250324,111200,554465655,16040,16040,16050,16040,57
+20250324,111100,553551145,16050,16050,16050,16050,388
+20250324,111000,547323745,16060,16050,16060,16050,34
+20250324,110900,546777865,16060,16060,16060,16060,16
+20250324,110800,546520905,16060,16050,16060,16050,6
+20250324,110700,546424555,16050,16050,16050,16050,17
+20250324,110600,546151705,16060,16060,16060,16060,0
+20250324,110500,546151705,16060,16050,16060,16050,151
+20250324,110400,543727745,16050,16060,16060,16050,27
+20250324,110300,543294285,16050,16050,16050,16050,1
+20250324,110200,543278235,16050,16060,16060,16050,10
+20250324,110100,543117645,16060,16060,16070,16060,48
+20250324,110000,542346615,16060,16060,16060,16060,0
+20250324,105900,542346615,16060,16060,16060,16060,20
+20250324,105800,542025415,16070,16070,16070,16070,11
+20250324,105700,541848645,16060,16060,16060,16060,1
+20250324,105600,541832585,16070,16070,16070,16070,8
+20250324,105500,541704025,16070,16090,16090,16060,902
+20250324,105400,527210705,16080,16110,16110,16080,60
+20250324,105300,526245215,16100,16090,16110,16090,40
+20250324,105200,525601015,16080,16080,16080,16080,2
+20250324,105100,525568855,16110,16110,16110,16090,551
+20250324,105000,516695415,16120,16120,16120,16120,13
+20250324,104900,516485855,16110,16110,16110,16110,21
+20250324,104800,516147545,16110,16120,16150,16110,19
+20250324,104700,515841365,16150,16110,16150,16110,276
+20250324,104600,511389145,16120,16120,16120,16120,0
+20250324,104500,511389145,16120,16120,16120,16120,0
+20250324,104400,511389145,16120,16110,16120,16110,60
+20250324,104300,510422435,16120,16140,16140,16120,47
+20250324,104200,509663945,16150,16150,16150,16150,1
+20250324,104100,509647795,16150,16150,16150,16150,0
+20250324,104000,509647795,16150,16150,16150,16150,1
+20250324,103900,509631645,16140,16140,16140,16140,0
+20250324,103800,509631645,16140,16140,16140,16140,1
+20250324,103700,509615505,16180,16170,16200,16140,9
+20250324,103600,509469815,16170,16110,16170,16100,194
+20250324,103500,506341285,16100,16080,16100,16080,158
+20250324,103400,503798395,16070,16070,16070,16070,1
+20250324,103300,503782325,16070,16070,16070,16070,0
+20250324,103200,503782325,16070,16070,16080,16070,251
+20250324,103100,499748515,16080,16080,16080,16080,13
+20250324,103000,499539475,16080,16080,16080,16080,0
+20250324,102900,499539475,16080,16085,16090,16080,23
+20250324,102800,499169530,16090,16090,16090,16090,51
+20250324,102700,498348940,16090,16090,16090,16080,24
+20250324,102600,497962880,16080,16090,16090,16080,77
+20250324,102500,496723960,16090,16090,16090,16090,5
+20250324,102400,496643510,16100,16100,16100,16100,2
+20250324,102300,496611310,16100,16100,16100,16100,0
+20250324,102200,496611310,16100,16100,16100,16100,0
+20250324,102100,496611310,16100,16100,16100,16100,1
+20250324,102000,496595210,16110,16140,16140,16100,8
+20250324,101900,496466220,16100,16130,16200,16080,406
+20250324,101800,489923140,16110,16080,16330,16080,786
+20250324,101700,477229430,16060,16060,16060,16060,0
+20250324,101600,477229430,16060,16060,16060,16060,0
+20250324,101500,477229430,16060,16060,16060,16060,0
+20250324,101400,477229430,16060,16060,16060,16060,5
+20250324,101300,477149130,16060,16040,16110,16040,199
+20250324,101200,473947620,16040,16040,16050,16040,22
+20250324,101100,473594730,16040,16040,16040,16030,265
+20250324,101000,469346090,16070,16010,16090,16010,363
+20250324,100900,463524550,16000,15990,16010,15990,8
+20250324,100800,463396580,16050,15970,16090,15970,375
+20250324,100700,457399400,15970,16030,16030,15960,407
+20250324,100600,450882360,16040,16050,16050,16040,132
+20250324,100500,448764710,16060,16050,16060,16050,19
+20250324,100400,448459640,16060,16070,16070,16060,89
+20250324,100300,447030090,16090,16080,16090,16080,91
+20250324,100200,445566640,16080,16080,16080,16080,0
+20250324,100100,445566640,16080,16110,16110,16070,855
+20250324,100000,431804230,16130,16130,16130,16130,0
+20250324,095900,431804230,16130,16110,16130,16110,126
+20250324,095800,429774130,16110,16110,16110,16110,0
+20250324,095700,429774130,16110,16110,16110,16110,14
+20250324,095600,429548590,16120,16120,16120,16120,0
+20250324,095500,429548590,16120,16110,16130,16110,48
+20250324,095400,428775060,16120,16110,16120,16110,11
+20250324,095300,428597840,16120,16140,16140,16120,131
+20250324,095200,426485000,16140,16100,16140,16090,44
+20250324,095100,425776160,16140,16130,16140,16100,330
+20250324,095000,420455580,16140,16140,16140,16140,1
+20250324,094900,420439440,16150,16150,16150,16140,91
+20250324,094800,418970500,16180,16170,16180,16170,4
+20250324,094700,418905790,16220,16230,16230,16150,51
+20250324,094600,418080160,16230,16220,16230,16220,79
+20250324,094500,416798580,16240,16200,16250,16140,1088
+20250324,094400,399194460,16210,16210,16210,16210,19
+20250324,094300,398886470,16210,16270,16270,16180,511
+20250324,094200,390596920,16260,16270,16270,16240,307
+20250324,094100,385602330,16270,16270,16270,16180,995
+20250324,094000,369448230,16270,16260,16270,16190,462
+20250324,093900,361950150,16270,16270,16270,16260,67
+20250324,093800,360860320,16290,16170,16310,16170,453
+20250324,093700,353491810,16160,16160,16160,16160,0
+20250324,093600,353491810,16160,16160,16160,16160,0
+20250324,093500,353491810,16160,16160,16180,16150,118
+20250324,093400,351585070,16160,16160,16160,16160,12
+20250324,093300,351391150,16150,16160,16160,16150,209
+20250324,093200,348013870,16150,16155,16155,16150,109
+20250324,093100,346253515,16150,16155,16155,16150,93
+20250324,093000,344751555,16155,16170,16180,16155,462
+20250324,092900,337281190,16180,16190,16210,16180,192
+20250324,092800,334173650,16190,16220,16220,16190,381
+20250324,092700,328001070,16240,16250,16250,16210,154
+20250324,092600,325501440,16220,16220,16250,16210,59
+20250324,092500,324544220,16210,16210,16210,16200,162
+20250324,092400,321918210,16220,16280,16280,16190,2769
+20250324,092300,276994160,16280,16250,16280,16250,50
+20250324,092200,276180450,16250,16250,16250,16250,36
+20250324,092100,275595450,16250,16260,16260,16230,728
+20250324,092000,263770880,16270,16270,16270,16270,117
+20250324,091900,261867290,16260,16280,16310,16260,206
+20250324,091800,258513410,16280,16290,16290,16280,97
+20250324,091700,256933830,16280,16280,16290,16280,141
+20250324,091600,254638110,16290,16320,16340,16290,391
+20250324,091500,248261540,16330,16350,16350,16330,128
+20250324,091400,246170020,16350,16390,16390,16350,228
+20250324,091300,242439750,16430,16380,16430,16350,1529
+20250324,091200,217412170,16390,16350,16390,16350,109
+20250324,091100,215626770,16350,16290,16380,16290,198
+20250324,091000,212389290,16290,16370,16370,16270,402
+20250324,090900,205826870,16380,16375,16380,16330,420
+20250324,090800,198960300,16370,16410,16420,16360,459
+20250324,090700,191432080,16400,16420,16420,16330,2503
+20250324,090600,150397690,16410,16370,16430,16370,791
+20250324,090500,137428720,16370,16310,16390,16310,1271
+20250324,090400,116673090,16240,16260,16300,16210,692
+20250324,090300,105401630,16230,16130,16230,16130,108
+20250324,090200,103649290,16110,16080,16110,16030,5390
+20250324,090100,17086260,16120,16230,16230,16070,197
+20250324,090000,13909780,16230,16250,16250,16230,856
--- a/044490/min/candle-20250325.csv
+++ b/044490/min/candle-20250325.csv
@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192800,1243157360,15040,15040,15040,15040,1117
+20250325,192700,1243157360,15040,15040,15040,15040,0
+20250325,192600,1243157360,15040,15040,15040,15040,0
+20250325,192500,1243157360,15040,15040,15040,15040,0
+20250325,192400,1243157360,15040,15040,15040,15040,0
+20250325,192300,1243157360,15040,15040,15040,15040,0
+20250325,192200,1243157360,15040,15040,15040,15040,0
+20250325,192100,1243157360,15040,15040,15040,15040,0
+20250325,192000,1243157360,15040,15040,15040,15040,0
+20250325,191900,1243157360,15040,15040,15040,15040,0
+20250325,191800,1243157360,15040,15040,15040,15040,0
+20250325,191700,1243157360,15040,15040,15040,15040,0
+20250325,191600,1243157360,15040,15040,15040,15040,0
+20250325,191500,1243157360,15040,15040,15040,15040,0
+20250325,191400,1243157360,15040,15040,15040,15040,0
+20250325,191300,1243157360,15040,15040,15040,15040,0
+20250325,191200,1243157360,15040,15040,15040,15040,0
+20250325,191100,1243157360,15040,15040,15040,15040,0
+20250325,191000,1243157360,15040,15040,15040,15040,0
+20250325,190900,1243157360,15040,15040,15040,15040,0
+20250325,190800,1243157360,15040,15040,15040,15040,0
+20250325,190700,1243157360,15040,15040,15040,15040,0
+20250325,190600,1243157360,15040,15040,15040,15040,0
+20250325,190500,1243157360,15040,15040,15040,15040,0
+20250325,190400,1243157360,15040,15040,15040,15040,0
+20250325,190300,1243157360,15040,15040,15040,15040,0
+20250325,190200,1243157360,15040,15040,15040,15040,0
+20250325,190100,1243157360,15040,15040,15040,15040,0
+20250325,190000,1243157360,15040,15040,15040,15040,0
+20250325,185900,1243157360,15040,15040,15040,15040,0
+20250325,185800,1243157360,15040,15040,15040,15040,1117
+20250325,185700,1243157360,15040,15040,15040,15040,0
+20250325,185600,1243157360,15040,15040,15040,15040,0
+20250325,185500,1243157360,15040,15040,15040,15040,0
+20250325,185400,1243157360,15040,15040,15040,15040,0
+20250325,185300,1243157360,15040,15040,15040,15040,0
+20250325,185200,1243157360,15040,15040,15040,15040,0
+20250325,185100,1243157360,15040,15040,15040,15040,0
+20250325,185000,1243157360,15040,15040,15040,15040,0
+20250325,184900,1243157360,15040,15040,15040,15040,0
+20250325,184800,1243157360,15040,15040,15040,15040,0
+20250325,184700,1243157360,15040,15040,15040,15040,0
+20250325,184600,1243157360,15040,15040,15040,15040,0
+20250325,184500,1243157360,15040,15040,15040,15040,0
+20250325,184400,1243157360,15040,15040,15040,15040,0
+20250325,184300,1243157360,15040,15040,15040,15040,0
+20250325,184200,1243157360,15040,15040,15040,15040,0
+20250325,184100,1243157360,15040,15040,15040,15040,0
+20250325,184000,1243157360,15040,15040,15040,15040,0
+20250325,183900,1243157360,15040,15040,15040,15040,0
+20250325,183800,1243157360,15040,15040,15040,15040,0
+20250325,183700,1243157360,15040,15040,15040,15040,0
+20250325,183600,1243157360,15040,15040,15040,15040,0
+20250325,183500,1243157360,15040,15040,15040,15040,0
+20250325,183400,1243157360,15040,15040,15040,15040,0
+20250325,183300,1243157360,15040,15040,15040,15040,0
+20250325,183200,1243157360,15040,15040,15040,15040,0
+20250325,183100,1243157360,15040,15040,15040,15040,0
+20250325,183000,1243157360,15040,15040,15040,15040,0
+20250325,182900,1243157360,15040,15040,15040,15040,0
+20250325,182800,1243157360,15040,15040,15040,15040,1117
+20250325,182700,1243157360,15040,15040,15040,15040,0
+20250325,182600,1243157360,15040,15040,15040,15040,0
+20250325,182500,1243157360,15040,15040,15040,15040,0
+20250325,182400,1243157360,15040,15040,15040,15040,0
+20250325,182300,1243157360,15040,15040,15040,15040,0
+20250325,182200,1243157360,15040,15040,15040,15040,0
+20250325,182100,1243157360,15040,15040,15040,15040,0
+20250325,182000,1243157360,15040,15040,15040,15040,0
+20250325,181900,1243157360,15040,15040,15040,15040,0
+20250325,181800,1243157360,15040,15040,15040,15040,0
+20250325,181700,1243157360,15040,15040,15040,15040,0
+20250325,181600,1243157360,15040,15040,15040,15040,0
+20250325,181500,1243157360,15040,15040,15040,15040,0
+20250325,181400,1243157360,15040,15040,15040,15040,0
+20250325,181300,1243157360,15040,15040,15040,15040,0
+20250325,181200,1243157360,15040,15040,15040,15040,0
+20250325,181100,1243157360,15040,15040,15040,15040,0
+20250325,181000,1243157360,15040,15040,15040,15040,0
+20250325,180900,1243157360,15040,15040,15040,15040,0
+20250325,180800,1243157360,15040,15040,15040,15040,0
+20250325,180700,1243157360,15040,15040,15040,15040,0
+20250325,180600,1243157360,15040,15040,15040,15040,0
+20250325,180500,1243157360,15040,15040,15040,15040,0
+20250325,180400,1243157360,15040,15040,15040,15040,0
+20250325,180300,1243157360,15040,15040,15040,15040,0
+20250325,180200,1243157360,15040,15040,15040,15040,0
+20250325,180100,1243157360,15040,15040,15040,15040,0
+20250325,180000,1243157360,15040,15040,15040,15040,0
+20250325,175900,1243157360,15040,15040,15040,15040,0
+20250325,175800,1243157360,15040,15040,15040,15040,1117
+20250325,175700,1243157360,15040,15040,15040,15040,0
+20250325,175600,1243157360,15040,15040,15040,15040,0
+20250325,175500,1243157360,15040,15040,15040,15040,0
+20250325,175400,1243157360,15040,15040,15040,15040,0
+20250325,175300,1243157360,15040,15040,15040,15040,0
+20250325,175200,1243157360,15040,15040,15040,15040,0
+20250325,175100,1243157360,15040,15040,15040,15040,0
+20250325,175000,1243157360,15040,15040,15040,15040,0
+20250325,174900,1243157360,15040,15040,15040,15040,0
+20250325,174800,1243157360,15040,15040,15040,15040,0
+20250325,174700,1243157360,15040,15040,15040,15040,0
+20250325,174600,1243157360,15040,15040,15040,15040,0
+20250325,174500,1243157360,15040,15040,15040,15040,0
+20250325,174400,1243157360,15040,15040,15040,15040,0
+20250325,174300,1243157360,15040,15040,15040,15040,0
+20250325,174200,1243157360,15040,15040,15040,15040,0
+20250325,174100,1243157360,15040,15040,15040,15040,0
+20250325,174000,1243157360,15040,15040,15040,15040,0
+20250325,173900,1243157360,15040,15040,15040,15040,0
+20250325,173800,1243157360,15040,15040,15040,15040,0
+20250325,173700,1243157360,15040,15040,15040,15040,0
+20250325,173600,1243157360,15040,15040,15040,15040,0
+20250325,173500,1243157360,15040,15040,15040,15040,0
+20250325,173400,1243157360,15040,15040,15040,15040,0
+20250325,173300,1243157360,15040,15040,15040,15040,0
+20250325,173200,1243157360,15040,15040,15040,15040,0
+20250325,173100,1243157360,15040,15040,15040,15040,0
+20250325,173000,1243157360,15040,15040,15040,15040,0
+20250325,172900,1243157360,15040,15040,15040,15040,0
+20250325,172800,1243157360,15040,15040,15040,15040,1117
+20250325,172700,1243157360,15040,15040,15040,15040,0
+20250325,172600,1243157360,15040,15040,15040,15040,0
+20250325,172500,1243157360,15040,15040,15040,15040,0
+20250325,172400,1243157360,15040,15040,15040,15040,0
+20250325,172300,1243157360,15040,15040,15040,15040,0
+20250325,172200,1243157360,15040,15040,15040,15040,0
+20250325,172100,1243157360,15040,15040,15040,15040,0
+20250325,172000,1243157360,15040,15040,15040,15040,0
+20250325,171900,1243157360,15040,15040,15040,15040,0
+20250325,171800,1243157360,15040,15040,15040,15040,0
+20250325,171700,1243157360,15040,15040,15040,15040,0
+20250325,171600,1243157360,15040,15040,15040,15040,0
+20250325,171500,1243157360,15040,15040,15040,15040,0
+20250325,171400,1243157360,15040,15040,15040,15040,0
+20250325,171300,1243157360,15040,15040,15040,15040,0
+20250325,171200,1243157360,15040,15040,15040,15040,0
+20250325,171100,1243157360,15040,15040,15040,15040,0
+20250325,171000,1243157360,15040,15040,15040,15040,0
+20250325,170900,1243157360,15040,15040,15040,15040,0
+20250325,170800,1243157360,15040,15040,15040,15040,0
+20250325,170700,1243157360,15040,15040,15040,15040,0
+20250325,170600,1243157360,15040,15040,15040,15040,0
+20250325,170500,1243157360,15040,15040,15040,15040,0
+20250325,170400,1243157360,15040,15040,15040,15040,0
+20250325,170300,1243157360,15040,15040,15040,15040,0
+20250325,170200,1243157360,15040,15040,15040,15040,0
+20250325,170100,1243157360,15040,15040,15040,15040,0
+20250325,170000,1243157360,15040,15040,15040,15040,0
+20250325,165900,1243157360,15040,15040,15040,15040,0
+20250325,165800,1243157360,15040,15040,15040,15040,1117
+20250325,165700,1243157360,15040,15040,15040,15040,0
+20250325,165600,1243157360,15040,15040,15040,15040,0
+20250325,165500,1243157360,15040,15040,15040,15040,0
+20250325,165400,1243157360,15040,15040,15040,15040,0
+20250325,165300,1243157360,15040,15040,15040,15040,0
+20250325,165200,1243157360,15040,15040,15040,15040,0
+20250325,165100,1243157360,15040,15040,15040,15040,0
+20250325,165000,1243157360,15040,15040,15040,15040,0
+20250325,164900,1243157360,15040,15040,15040,15040,0
+20250325,164800,1243157360,15040,15040,15040,15040,0
+20250325,164700,1243157360,15040,15040,15040,15040,0
+20250325,164600,1243157360,15040,15040,15040,15040,0
+20250325,164500,1243157360,15040,15040,15040,15040,0
+20250325,164400,1243157360,15040,15040,15040,15040,0
+20250325,164300,1243157360,15040,15040,15040,15040,0
+20250325,164200,1243157360,15040,15040,15040,15040,0
+20250325,164100,1243157360,15040,15040,15040,15040,0
+20250325,164000,1243157360,15040,15040,15040,15040,0
+20250325,163900,1243157360,15040,15040,15040,15040,0
+20250325,163800,1243157360,15040,15040,15040,15040,0
+20250325,163700,1243157360,15040,15040,15040,15040,0
+20250325,163600,1243157360,15040,15040,15040,15040,0
+20250325,163500,1243157360,15040,15040,15040,15040,0
+20250325,163400,1243157360,15040,15040,15040,15040,0
+20250325,163300,1243157360,15040,15040,15040,15040,0
+20250325,163200,1243157360,15040,15040,15040,15040,0
+20250325,163100,1243157360,15040,15040,15040,15040,0
+20250325,163000,1243157360,15040,15040,15040,15040,0
+20250325,162900,1243157360,15040,15040,15040,15040,0
+20250325,162800,1243157360,15040,15040,15040,15040,1117
+20250325,162700,1243157360,15040,15040,15040,15040,0
+20250325,162600,1243157360,15040,15040,15040,15040,0
+20250325,162500,1243157360,15040,15040,15040,15040,0
+20250325,162400,1243157360,15040,15040,15040,15040,0
+20250325,162300,1243157360,15040,15040,15040,15040,0
+20250325,162200,1243157360,15040,15040,15040,15040,0
+20250325,162100,1243157360,15040,15040,15040,15040,0
+20250325,162000,1243157360,15040,15040,15040,15040,0
+20250325,161900,1243157360,15040,15040,15040,15040,0
+20250325,161800,1243157360,15040,15040,15040,15040,0
+20250325,161700,1243157360,15040,15040,15040,15040,0
+20250325,161600,1243157360,15040,15040,15040,15040,0
+20250325,161500,1243157360,15040,15040,15040,15040,0
+20250325,161400,1243157360,15040,15040,15040,15040,0
+20250325,161300,1243157360,15040,15040,15040,15040,0
+20250325,161200,1243157360,15040,15040,15040,15040,0
+20250325,161100,1243157360,15040,15040,15040,15040,0
+20250325,161000,1243157360,15040,15040,15040,15040,0
+20250325,160900,1243157360,15040,15040,15040,15040,0
+20250325,160800,1243157360,15040,15040,15040,15040,0
+20250325,160700,1243157360,15040,15040,15040,15040,0
+20250325,160600,1243157360,15040,15040,15040,15040,0
+20250325,160500,1243157360,15040,15040,15040,15040,0
+20250325,160400,1243157360,15040,15040,15040,15040,0
+20250325,160300,1243157360,15040,15040,15040,15040,0
+20250325,160200,1243157360,15040,15040,15040,15040,0
+20250325,160100,1243157360,15040,15040,15040,15040,0
+20250325,160000,1243157360,15040,15040,15040,15040,0
+20250325,155900,1243157360,15040,15040,15040,15040,0
+20250325,155800,1243157360,15040,15040,15040,15040,1117
+20250325,155700,1243157360,15040,15040,15040,15040,0
+20250325,155600,1243157360,15040,15040,15040,15040,0
+20250325,155500,1243157360,15040,15040,15040,15040,0
+20250325,155400,1243157360,15040,15040,15040,15040,0
+20250325,155300,1243157360,15040,15040,15040,15040,0
+20250325,155200,1243157360,15040,15040,15040,15040,0
+20250325,155100,1243157360,15040,15040,15040,15040,0
+20250325,155000,1243157360,15040,15040,15040,15040,0
+20250325,154900,1243157360,15040,15040,15040,15040,0
+20250325,154800,1243157360,15040,15040,15040,15040,0
+20250325,154700,1243157360,15040,15040,15040,15040,0
+20250325,154600,1243157360,15040,15040,15040,15040,0
+20250325,154500,1243157360,15040,15040,15040,15040,0
+20250325,154400,1243157360,15040,15040,15040,15040,0
+20250325,154300,1243157360,15040,15040,15040,15040,0
+20250325,154200,1243157360,15040,15040,15040,15040,0
+20250325,154100,1243157360,15040,15040,15040,15040,0
+20250325,154000,1243157360,15040,15040,15040,15040,0
+20250325,153900,1243157360,15040,15040,15040,15040,0
+20250325,153800,1243157360,15040,15040,15040,15040,0
+20250325,153700,1243157360,15040,15040,15040,15040,0
+20250325,153600,1243157360,15040,15040,15040,15040,0
+20250325,153500,1243157360,15040,15040,15040,15040,0
+20250325,153400,1243157360,15040,15040,15040,15040,0
+20250325,153300,1243157360,15040,15040,15040,15040,0
+20250325,153200,1243157360,15040,15040,15040,15040,0
+20250325,153100,1243157360,15040,15040,15040,15040,0
+20250325,153000,1243157360,15040,15040,15040,15040,1117
+20250325,152900,1226357680,15050,15050,15050,15050,0
+20250325,152800,1226357680,15050,15050,15050,15050,0
+20250325,152700,1226357680,15050,15050,15050,15050,0
+20250325,152600,1226357680,15050,15050,15050,15050,0
+20250325,152500,1226357680,15050,15050,15050,15050,0
+20250325,152400,1226357680,15050,15050,15050,15050,0
+20250325,152300,1226357680,15050,15050,15050,15050,0
+20250325,152200,1226357680,15050,15050,15050,15050,0
+20250325,152100,1226357680,15050,15050,15050,15050,0
+20250325,152000,1226357680,15050,15050,15050,15050,0
+20250325,151900,1226357680,15050,15060,15060,15050,6
+20250325,151800,1226267370,15080,15060,15080,15060,227
+20250325,151700,1222845660,15060,15030,15060,15020,549
+20250325,151600,1214596500,15030,15050,15050,15030,726
+20250325,151500,1203682070,15040,15050,15050,15030,66
+20250325,151400,1202689670,15050,15030,15050,15030,241
+20250325,151300,1199065740,15050,15050,15050,15030,136
+20250325,151200,1197021420,15050,15040,15050,15040,70
+20250325,151100,1195968320,15040,15040,15040,15040,246
+20250325,151000,1192268480,15040,15030,15050,15010,1794
+20250325,150900,1165274940,15030,15020,15030,15020,475
+20250325,150800,1158140200,15030,15040,15040,15030,309
+20250325,150700,1153495800,15040,15040,15040,15030,155
+20250325,150600,1151165860,15040,15040,15050,15040,39
+20250325,150500,1150579260,15045,15065,15065,15045,1411
+20250325,150400,1129342370,15065,15070,15070,15060,310
+20250325,150300,1124670995,15080,15080,15080,15080,34
+20250325,150200,1124158275,15080,15090,15090,15080,162
+20250325,150100,1121715110,15095,15090,15100,15090,198
+20250325,150000,1118727270,15090,15100,15100,15090,138
+20250325,145900,1116643480,15100,15090,15100,15090,94
+20250325,145800,1115224390,15100,15140,15140,15100,185
+20250325,145700,1112427690,15140,15150,15170,15140,89
+20250325,145600,1111078110,15140,15150,15150,15140,32
+20250325,145500,1110593620,15150,15090,15150,15090,122
+20250325,145400,1108751250,15080,15130,15130,15080,167
+20250325,145300,1106229240,15130,15100,15130,15100,68
+20250325,145200,1105202360,15110,15090,15110,15090,43
+20250325,145100,1104552950,15100,15110,15110,15100,97
+20250325,145000,1103087870,15100,15100,15100,15100,30
+20250325,144900,1102634870,15100,15080,15100,15070,55
+20250325,144800,1101805750,15080,15090,15090,15070,253
+20250325,144700,1097991280,15090,15100,15110,15090,572
+20250325,144600,1089358290,15110,15100,15110,15100,115
+20250325,144500,1087620970,15100,15130,15130,15100,151
+20250325,144400,1085339620,15140,15110,15140,15110,98
+20250325,144300,1083857780,15110,15130,15130,15110,99
+20250325,144200,1082360570,15130,15150,15150,15130,40
+20250325,144100,1081755200,15160,15110,15160,15110,212
+20250325,144000,1078549210,15100,15110,15110,15100,179
+20250325,143900,1075845810,15100,15110,15110,15100,142
+20250325,143800,1073700200,15110,15120,15120,15110,61
+20250325,143700,1072778180,15110,15120,15120,15110,146
+20250325,143600,1070570970,15110,15110,15120,15110,46
+20250325,143500,1069875760,15100,15120,15120,15100,60
+20250325,143400,1068969160,15110,15120,15130,15110,111
+20250325,143300,1067291050,15120,15100,15120,15100,188
+20250325,143200,1064452210,15100,15120,15120,15100,51
+20250325,143100,1063681300,15110,15120,15120,15110,159
+20250325,143000,1061278510,15130,15130,15130,15120,78
+20250325,142900,1060098690,15120,15130,15130,15120,1476
+20250325,142800,1037779190,15140,15150,15170,15140,88
+20250325,142700,1036446790,15140,15120,15140,15120,90
+20250325,142600,1035085940,15120,15120,15130,15120,269
+20250325,142500,1031018650,15120,15120,15120,15120,64
+20250325,142400,1030050970,15130,15130,15130,15120,118
+20250325,142300,1028266000,15130,15140,15140,15130,122
+20250325,142200,1026419680,15140,15140,15150,15140,38
+20250325,142100,1025844300,15130,15130,15130,15120,145
+20250325,142000,1023650750,15140,15150,15150,15130,248
+20250325,141900,1019895780,15150,15160,15160,15150,45
+20250325,141800,1019213600,15160,15140,15160,15140,103
+20250325,141700,1017653020,15150,15160,15170,15150,437
+20250325,141600,1011028440,15170,15160,15170,15160,78
+20250325,141500,1009845480,15170,15160,15170,15160,81
+20250325,141400,1008617180,15170,15180,15180,15170,249
+20250325,141300,1004839020,15170,15170,15170,15170,30
+20250325,141200,1004383920,15180,15180,15190,15180,189
+20250325,141100,1001514890,15180,15180,15190,15180,289
+20250325,141000,997127570,15190,15190,15200,15190,75
+20250325,140900,995988310,15190,15190,15190,15180,212
+20250325,140800,992769160,15190,15180,15190,15180,196
+20250325,140700,989792760,15170,15180,15180,15170,52
+20250325,140600,989003710,15180,15180,15180,15170,162
+20250325,140500,986545670,15170,15190,15190,15170,204
+20250325,140400,983449250,15190,15190,15190,15180,108
+20250325,140300,981809320,15180,15180,15190,15180,167
+20250325,140200,979273910,15180,15190,15190,15180,682
+20250325,140100,968920150,15200,15190,15200,15180,52
+20250325,140000,968130560,15180,15180,15210,15180,161
+20250325,135900,965684570,15190,15190,15210,15180,310
+20250325,135800,960973920,15180,15180,15190,15180,214
+20250325,135700,957724620,15190,15200,15200,15190,110
+20250325,135600,956053420,15200,15250,15250,15200,1071
+20250325,135500,939741060,15250,15240,15260,15240,276
+20250325,135400,935532080,15240,15240,15240,15230,100
+20250325,135300,934008380,15240,15200,15240,15200,86
+20250325,135200,932700560,15200,15200,15200,15190,235
+20250325,135100,929129620,15200,15200,15200,15190,41
+20250325,135000,928506430,15200,15200,15200,15200,52
+20250325,134900,927716030,15210,15210,15210,15210,44
+20250325,134800,927046790,15210,15190,15220,15190,90
+20250325,134700,925678110,15180,15190,15190,15180,82
+20250325,134600,924432870,15190,15190,15190,15180,185
+20250325,134500,921623760,15200,15210,15210,15200,99
+20250325,134400,920118180,15210,15200,15210,15200,46
+20250325,134300,919418950,15200,15220,15220,15200,338
+20250325,134200,914278210,15210,15210,15210,15210,0
+20250325,134100,914278210,15210,15200,15210,15200,109
+20250325,134000,912620620,15200,15200,15210,15200,274
+20250325,133900,908455510,15200,15190,15200,15190,617
+20250325,133800,899077420,15200,15200,15200,15190,234
+20250325,133700,895522470,15200,15190,15200,15190,216
+20250325,133600,892240450,15190,15190,15200,15190,606
+20250325,133500,883035300,15190,15200,15200,15190,169
+20250325,133400,880466800,15200,15210,15210,15200,60
+20250325,133300,879554500,15220,15220,15220,15220,48
+20250325,133200,878823940,15190,15180,15190,15170,190
+20250325,133100,875940150,15170,15170,15180,15170,173
+20250325,133000,873314270,15170,15160,15170,15160,208
+20250325,132900,870160340,15140,15170,15170,15140,132
+20250325,132800,868159430,15160,15160,15160,15160,30
+20250325,132700,867704630,15160,15190,15200,15160,1464
+20250325,132600,845467240,15190,15210,15210,15190,143
+20250325,132500,843294310,15200,15200,15200,15190,181
+20250325,132400,840544120,15200,15210,15210,15200,80
+20250325,132300,839328010,15220,15220,15220,15210,147
+20250325,132200,837090980,15220,15210,15220,15210,28
+20250325,132100,836665070,15210,15210,15220,15210,375
+20250325,132000,830961310,15220,15220,15220,15220,31
+20250325,131900,830489490,15230,15220,15230,15220,100
+20250325,131800,828966990,15220,15220,15220,15210,107
+20250325,131700,827338460,15220,15210,15220,15210,62
+20250325,131600,826395120,15220,15220,15220,15210,45
+20250325,131500,825710530,15220,15250,15250,15220,272
+20250325,131400,821567580,15250,15240,15250,15240,40
+20250325,131300,820957680,15240,15230,15240,15230,83
+20250325,131200,819693090,15240,15250,15250,15230,141
+20250325,131100,817544990,15250,15240,15250,15230,87
+20250325,131000,816219080,15230,15240,15240,15230,71
+20250325,130900,815137710,15240,15250,15250,15240,189
+20250325,130800,812256240,15260,15260,15260,15250,109
+20250325,130700,810593210,15260,15250,15260,15250,42
+20250325,130600,809952590,15260,15270,15270,15250,187
+20250325,130500,807099390,15270,15260,15270,15260,71
+20250325,130400,806015530,15270,15260,15270,15260,124
+20250325,130300,804123260,15270,15260,15270,15260,61
+20250325,130200,803192100,15270,15250,15270,15250,100
+20250325,130100,801666390,15250,15230,15250,15230,158
+20250325,130000,799257730,15220,15210,15220,15210,189
+20250325,125900,796381390,15210,15210,15210,15200,116
+20250325,125800,794617340,15200,15210,15220,15200,81
+20250325,125700,793385620,15190,15210,15210,15190,446
+20250325,125600,786607200,15230,15220,15230,15220,79
+20250325,125500,785404040,15200,15210,15210,15190,140
+20250325,125400,783276320,15210,15200,15230,15200,112
+20250325,125300,781572910,15190,15200,15200,15190,172
+20250325,125200,778959630,15190,15210,15220,15190,310
+20250325,125100,774246270,15210,15200,15210,15200,434
+20250325,125000,767645550,15210,15210,15210,15210,2
+20250325,124900,767615130,15240,15190,15240,15190,131
+20250325,124800,765623320,15190,15190,15190,15180,61
+20250325,124700,764697030,15180,15190,15190,15180,113
+20250325,124600,762981680,15200,15200,15220,15200,101
+20250325,124500,761446220,15200,15160,15200,15160,198
+20250325,124400,758440450,15170,15180,15200,15160,140
+20250325,124300,756315730,15170,15160,15170,15130,42
+20250325,124200,755679320,15140,15130,15140,15130,133
+20250325,124100,753666450,15120,15130,15130,15120,157
+20250325,124000,751292230,15140,15140,15140,15130,68
+20250325,123900,750263010,15140,15130,15140,15130,86
+20250325,123800,748961700,15120,15130,15130,15120,217
+20250325,123700,745679680,15130,15130,15130,15120,61
+20250325,123600,744757050,15130,15130,15130,15120,64
+20250325,123500,743789040,15130,15120,15140,15120,190
+20250325,123400,740915880,15130,15120,15130,15120,63
+20250325,123300,739963010,15130,15130,15130,15120,87
+20250325,123200,738647100,15130,15130,15130,15110,130
+20250325,123100,736682080,15140,15100,15140,15100,207
+20250325,123000,733552740,15110,15110,15120,15090,167
+20250325,122900,731031050,15100,15090,15100,15090,55
+20250325,122800,730200850,15100,15090,15110,15080,190
+20250325,122700,727333170,15100,15090,15100,15090,280
+20250325,122600,723106050,15090,15090,15100,15090,212
+20250325,122500,719905460,15080,15080,15090,15080,299
+20250325,122400,715395610,15080,15080,15090,15080,290
+20250325,122300,711022060,15080,15080,15080,15080,109
+20250325,122200,709378340,15080,15090,15100,15080,221
+20250325,122100,706042460,15100,15100,15120,15100,738
+20250325,122000,694898500,15100,15110,15120,15100,139
+20250325,121900,692799200,15110,15120,15120,15110,145
+20250325,121800,690607100,15110,15120,15120,15110,100
+20250325,121700,689095980,15120,15130,15130,15110,144
+20250325,121600,686919460,15130,15080,15130,15080,949
+20250325,121500,672591500,15090,15100,15100,15070,10
+20250325,121400,672440610,15070,15090,15090,15070,300
+20250325,121300,667915580,15090,15100,15100,15080,393
+20250325,121200,661986990,15100,15120,15120,15100,457
+20250325,121100,655085660,15130,15130,15130,15130,34
+20250325,121000,654571240,15120,15120,15130,15110,250
+20250325,120900,650792120,15120,15120,15120,15120,6
+20250325,120800,650701400,15130,15110,15130,15100,235
+20250325,120700,647148390,15100,15100,15110,15100,358
+20250325,120600,641742480,15110,15110,15110,15110,3
+20250325,120500,641697150,15130,15100,15130,15100,195
+20250325,120400,638751890,15100,15120,15120,15100,75
+20250325,120300,637619110,15130,15140,15140,15130,38
+20250325,120200,637043830,15130,15110,15130,15100,54
+20250325,120100,636228190,15100,15110,15110,15100,160
+20250325,120000,633811770,15150,15190,15190,15150,141
+20250325,115900,631674520,15150,15120,15150,15100,223
+20250325,115800,628303020,15120,15120,15120,15120,211
+20250325,115700,625112700,15130,15110,15130,15110,148
+20250325,115600,622873740,15110,15100,15110,15100,142
+20250325,115500,620729300,15080,15170,15170,15010,2359
+20250325,115400,585163480,15160,15150,15170,15140,1839
+20250325,115300,557302240,15160,15180,15180,15160,156
+20250325,115200,554936625,15180,15185,15185,15180,63
+20250325,115100,553980120,15180,15180,15180,15180,108
+20250325,115000,552340680,15180,15210,15210,15180,142
+20250325,114900,550183940,15220,15200,15260,15200,39
+20250325,114800,549590420,15200,15190,15200,15190,267
+20250325,114700,545533860,15200,15220,15220,15200,291
+20250325,114600,541107590,15220,15210,15230,15210,115
+20250325,114500,539356950,15220,15220,15220,15210,144
+20250325,114400,537166670,15220,15230,15230,15220,87
+20250325,114300,535842170,15220,15230,15230,15220,39
+20250325,114200,535248510,15220,15240,15240,15220,140
+20250325,114100,533116060,15240,15250,15250,15240,67
+20250325,114000,532094620,15250,15250,15250,15250,2
+20250325,113900,532064120,15260,15260,15260,15240,200
+20250325,113800,529015260,15250,15260,15260,15250,41
+20250325,113700,528389940,15250,15240,15250,15240,293
+20250325,113600,523922010,15250,15250,15250,15250,187
+20250325,113500,521070260,15260,15250,15260,15250,67
+20250325,113400,520048170,15250,15250,15260,15250,37
+20250325,113300,519483870,15260,15250,15270,15250,208
+20250325,113200,516310520,15250,15250,15250,15250,61
+20250325,113100,515380270,15250,15280,15280,15250,116
+20250325,113000,513608400,15310,15190,15310,15190,2041
+20250325,112900,482566840,15170,15190,15190,15170,151
+20250325,112800,480276050,15200,15160,15200,15140,136
+20250325,112700,478214620,15150,15140,15150,15140,43
+20250325,112600,477563520,15130,15140,15150,15120,238
+20250325,112500,473960790,15150,15110,15150,15080,2280
+20250325,112400,439475760,15110,15120,15120,15090,530
+20250325,112300,431470220,15130,15140,15140,15120,455
+20250325,112200,424585620,15150,15160,15160,15140,619
+20250325,112100,415208000,15160,15190,15200,15160,275
+20250325,112000,411032860,15190,15210,15215,15190,917
+20250325,111900,397093020,15210,15220,15220,15210,295
+20250325,111800,392604660,15220,15225,15225,15220,44
+20250325,111700,391934910,15230,15240,15240,15230,44
+20250325,111600,391264500,15250,15270,15270,15240,1286
+20250325,111500,371649600,15270,15260,15270,15260,386
+20250325,111400,365756390,15270,15260,15280,15260,116
+20250325,111300,363985880,15260,15270,15280,15260,147
+20250325,111200,361742050,15260,15270,15270,15260,40
+20250325,111100,361131550,15270,15280,15280,15270,185
+20250325,111000,358306140,15280,15290,15290,15280,182
+20250325,110900,355525160,15290,15290,15290,15280,94
+20250325,110800,354088740,15300,15300,15300,15290,93
+20250325,110700,352666150,15300,15310,15320,15300,219
+20250325,110600,349314070,15310,15310,15310,15300,81
+20250325,110500,348074270,15300,15310,15310,15300,248
+20250325,110400,344279720,15310,15330,15330,15310,1401
+20250325,110300,322818310,15330,15330,15330,15320,86
+20250325,110200,321500240,15330,15330,15330,15320,116
+20250325,110100,319722670,15330,15340,15340,15320,116
+20250325,110000,317945190,15330,15320,15330,15320,181
+20250325,105900,315170760,15320,15320,15330,15320,117
+20250325,105800,313378310,15330,15340,15350,15330,34
+20250325,105700,312856940,15340,15330,15340,15330,50
+20250325,105600,312090140,15330,15340,15340,15330,98
+20250325,105500,310587570,15350,15340,15350,15340,35
+20250325,105400,310050330,15330,15340,15340,15330,164
+20250325,105300,307536000,15340,15330,15340,15330,43
+20250325,105200,306876700,15340,15340,15340,15340,140
+20250325,105100,304729100,15360,15340,15360,15330,135
+20250325,105000,302659330,15340,15340,15340,15330,48
+20250325,104900,301923050,15350,15360,15370,15350,316
+20250325,104800,297072380,15360,15370,15380,15360,880
+20250325,104700,283551560,15370,15380,15380,15370,165
+20250325,104600,281015170,15370,15370,15380,15370,213
+20250325,104500,277741290,15370,15380,15380,15370,268
+20250325,104400,273621580,15380,15390,15390,15380,41
+20250325,104300,272990660,15390,15400,15400,15390,73
+20250325,104200,271866470,15430,15400,15430,15400,32
+20250325,104100,271373610,15400,15380,15400,15380,194
+20250325,104000,268386330,15380,15370,15380,15370,68
+20250325,103900,267340840,15370,15390,15390,15370,216
+20250325,103800,264020000,15380,15380,15380,15370,73
+20250325,103700,262897560,15370,15380,15380,15370,134
+20250325,103600,260836950,15400,15420,15420,15400,51
+20250325,103500,260050850,15400,15380,15400,15380,156
+20250325,103400,257649650,15370,15370,15400,15370,98
+20250325,103300,256142520,15370,15360,15450,15360,228
+20250325,103200,252628390,15360,15360,15360,15360,75
+20250325,103100,251476390,15360,15370,15370,15360,121
+20250325,103000,249617560,15370,15380,15380,15370,86
+20250325,102900,248295620,15380,15380,15380,15380,49
+20250325,102800,247542000,15390,15400,15410,15390,151
+20250325,102700,245217640,15400,15440,15440,15390,605
+20250325,102600,235888100,15440,15430,15440,15430,112
+20250325,102500,234159840,15430,15440,15440,15430,166
+20250325,102400,231597740,15440,15440,15450,15440,275
+20250325,102300,227351210,15440,15440,15440,15430,77
+20250325,102200,226162630,15440,15440,15440,15430,268
+20250325,102100,222026730,15450,15440,15450,15430,89
+20250325,102000,220652380,15440,15450,15450,15430,77
+20250325,101900,219463710,15450,15440,15450,15430,67
+20250325,101800,218429210,15450,15550,15550,15430,1521
+20250325,101700,194911730,15550,15560,15560,15545,78
+20250325,101600,193698755,15560,15580,15580,15560,19
+20250325,101500,193402755,15590,15590,15600,15580,394
+20250325,101400,187260395,15600,15600,15600,15600,76
+20250325,101300,186074795,15600,15610,15610,15600,16
+20250325,101200,185825175,15600,15610,15630,15600,249
+20250325,101100,181939125,15620,15650,15750,15610,480
+20250325,101000,174435035,15650,15640,15660,15640,9
+20250325,100900,174294155,15640,15640,15640,15640,30
+20250325,100800,173824955,15640,15740,15770,15640,1301
+20250325,100700,153431435,15750,15770,15790,15750,9
+20250325,100600,153289535,15760,15740,15760,15740,50
+20250325,100500,152501945,15730,15720,15730,15720,338
+20250325,100400,147185905,15720,15720,15720,15720,1
+20250325,100300,147170185,15730,15730,15735,15730,566
+20250325,100200,138265760,15725,15725,15725,15725,16
+20250325,100100,138014160,15715,15720,15720,15715,132
+20250325,100000,135939500,15720,15720,15720,15720,4
+20250325,095900,135876620,15725,15760,15760,15725,177
+20250325,095800,133090895,15750,15750,15750,15750,0
+20250325,095700,133090895,15750,15775,15775,15750,167
+20250325,095600,130459045,15775,15770,15780,15770,57
+20250325,095500,129559820,15770,15770,15770,15770,68
+20250325,095400,128487460,15770,15770,15770,15770,28
+20250325,095300,128045900,15760,15760,15760,15760,17
+20250325,095200,127777980,15750,15760,15760,15750,36
+20250325,095100,127210840,15760,15770,15770,15760,9
+20250325,095000,127068990,15740,15760,15760,15740,10
+20250325,094900,126911570,15730,15730,15730,15730,10
+20250325,094800,126754270,15730,15730,15730,15730,6
+20250325,094700,126659890,15770,15800,15800,15710,1206
+20250325,094600,107646640,15790,15800,15800,15790,34
+20250325,094500,107109540,15800,15800,15800,15800,19
+20250325,094400,106809340,15800,15780,15800,15780,6
+20250325,094300,106714600,15790,15790,15790,15790,38
+20250325,094200,106114580,15790,15790,15790,15790,68
+20250325,094100,105040860,15790,15790,15790,15770,596
+20250325,094000,95631280,15790,15790,15790,15780,127
+20250325,093900,93625980,15790,15790,15790,15790,156
+20250325,093800,91162740,15790,15790,15790,15790,15
+20250325,093700,90925890,15790,15800,15800,15780,298
+20250325,093600,86220490,15790,15780,15790,15780,111
+20250325,093500,84467810,15780,15780,15780,15780,20
+20250325,093400,84152210,15780,15760,15780,15760,154
+20250325,093300,81722610,15750,15750,15770,15750,75
+20250325,093200,80540430,15760,15730,15760,15730,118
+20250325,093100,78681670,15740,15720,15740,15720,14
+20250325,093000,78461360,15710,15710,15710,15710,2
+20250325,092900,78429940,15700,15650,15710,15650,351
+20250325,092800,72922320,15650,15680,15680,15640,392
+20250325,092700,66785090,15680,15670,15680,15670,126
+20250325,092600,64810530,15660,15700,15700,15650,630
+20250325,092500,54940560,15700,15690,15700,15690,11
+20250325,092400,54767960,15680,15690,15780,15670,60
+20250325,092300,53826750,15690,15680,15690,15680,4
+20250325,092200,53764000,15670,15720,15720,15670,74
+20250325,092100,52602800,15720,15720,15720,15720,13
+20250325,092000,52398440,15720,15790,15790,15720,60
+20250325,091900,51452350,15820,15790,15820,15790,2
+20250325,091800,51420740,15800,15810,15820,15800,264
+20250325,091700,47246180,15800,15790,15810,15790,14
+20250325,091600,47024980,15810,15800,15830,15800,4
+20250325,091500,46961710,15830,15800,15830,15800,204
+20250325,091400,43734450,15830,15800,15830,15800,187
+20250325,091300,40774310,15820,15790,15820,15790,11
+20250325,091200,40600320,15775,15760,15820,15760,146
+20250325,091100,38296720,15780,15780,15780,15770,7
+20250325,091000,38186270,15780,15770,15780,15770,23
+20250325,090900,37823340,15730,15700,15770,15700,160
+20250325,090800,35309990,15640,15640,15660,15630,267
+20250325,090700,31134050,15640,15690,15690,15630,65
+20250325,090600,30115890,15650,15700,15700,15650,166
+20250325,090500,27512060,15700,15750,15780,15700,424
+20250325,090400,20843510,15750,15780,15780,15750,387
+20250325,090300,14739770,15780,15770,15780,15770,78
+20250325,090200,13509410,15770,15770,15770,15770,131
+20250325,090100,11443540,15770,15770,15770,15770,81
+20250325,090000,10166170,15750,15830,15830,15750,644
--- a/044490/min/candle-20250326.csv
+++ b/044490/min/candle-20250326.csv
@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192800,1509703125,14800,14800,14800,14800,987
+20250326,192700,1509703125,14800,14800,14800,14800,0
+20250326,192600,1509703125,14800,14800,14800,14800,0
+20250326,192500,1509703125,14800,14800,14800,14800,0
+20250326,192400,1509703125,14800,14800,14800,14800,0
+20250326,192300,1509703125,14800,14800,14800,14800,0
+20250326,192200,1509703125,14800,14800,14800,14800,0
+20250326,192100,1509703125,14800,14800,14800,14800,0
+20250326,192000,1509703125,14800,14800,14800,14800,0
+20250326,191900,1509703125,14800,14800,14800,14800,0
+20250326,191800,1509703125,14800,14800,14800,14800,0
+20250326,191700,1509703125,14800,14800,14800,14800,0
+20250326,191600,1509703125,14800,14800,14800,14800,0
+20250326,191500,1509703125,14800,14800,14800,14800,0
+20250326,191400,1509703125,14800,14800,14800,14800,0
+20250326,191300,1509703125,14800,14800,14800,14800,0
+20250326,191200,1509703125,14800,14800,14800,14800,0
+20250326,191100,1509703125,14800,14800,14800,14800,0
+20250326,191000,1509703125,14800,14800,14800,14800,0
+20250326,190900,1509703125,14800,14800,14800,14800,0
+20250326,190800,1509703125,14800,14800,14800,14800,0
+20250326,190700,1509703125,14800,14800,14800,14800,0
+20250326,190600,1509703125,14800,14800,14800,14800,0
+20250326,190500,1509703125,14800,14800,14800,14800,0
+20250326,190400,1509703125,14800,14800,14800,14800,0
+20250326,190300,1509703125,14800,14800,14800,14800,0
+20250326,190200,1509703125,14800,14800,14800,14800,0
+20250326,190100,1509703125,14800,14800,14800,14800,0
+20250326,190000,1509703125,14800,14800,14800,14800,0
+20250326,185900,1509703125,14800,14800,14800,14800,0
+20250326,185800,1509703125,14800,14800,14800,14800,987
+20250326,185700,1509703125,14800,14800,14800,14800,0
+20250326,185600,1509703125,14800,14800,14800,14800,0
+20250326,185500,1509703125,14800,14800,14800,14800,0
+20250326,185400,1509703125,14800,14800,14800,14800,0
+20250326,185300,1509703125,14800,14800,14800,14800,0
+20250326,185200,1509703125,14800,14800,14800,14800,0
+20250326,185100,1509703125,14800,14800,14800,14800,0
+20250326,185000,1509703125,14800,14800,14800,14800,0
+20250326,184900,1509703125,14800,14800,14800,14800,0
+20250326,184800,1509703125,14800,14800,14800,14800,0
+20250326,184700,1509703125,14800,14800,14800,14800,0
+20250326,184600,1509703125,14800,14800,14800,14800,0
+20250326,184500,1509703125,14800,14800,14800,14800,0
+20250326,184400,1509703125,14800,14800,14800,14800,0
+20250326,184300,1509703125,14800,14800,14800,14800,0
+20250326,184200,1509703125,14800,14800,14800,14800,0
+20250326,184100,1509703125,14800,14800,14800,14800,0
+20250326,184000,1509703125,14800,14800,14800,14800,0
+20250326,183900,1509703125,14800,14800,14800,14800,0
+20250326,183800,1509703125,14800,14800,14800,14800,0
+20250326,183700,1509703125,14800,14800,14800,14800,0
+20250326,183600,1509703125,14800,14800,14800,14800,0
+20250326,183500,1509703125,14800,14800,14800,14800,0
+20250326,183400,1509703125,14800,14800,14800,14800,0
+20250326,183300,1509703125,14800,14800,14800,14800,0
+20250326,183200,1509703125,14800,14800,14800,14800,0
+20250326,183100,1509703125,14800,14800,14800,14800,0
+20250326,183000,1509703125,14800,14800,14800,14800,0
+20250326,182900,1509703125,14800,14800,14800,14800,0
+20250326,182800,1509703125,14800,14800,14800,14800,987
+20250326,182700,1509703125,14800,14800,14800,14800,0
+20250326,182600,1509703125,14800,14800,14800,14800,0
+20250326,182500,1509703125,14800,14800,14800,14800,0
+20250326,182400,1509703125,14800,14800,14800,14800,0
+20250326,182300,1509703125,14800,14800,14800,14800,0
+20250326,182200,1509703125,14800,14800,14800,14800,0
+20250326,182100,1509703125,14800,14800,14800,14800,0
+20250326,182000,1509703125,14800,14800,14800,14800,0
+20250326,181900,1509703125,14800,14800,14800,14800,0
+20250326,181800,1509703125,14800,14800,14800,14800,0
+20250326,181700,1509703125,14800,14800,14800,14800,0
+20250326,181600,1509703125,14800,14800,14800,14800,0
+20250326,181500,1509703125,14800,14800,14800,14800,0
+20250326,181400,1509703125,14800,14800,14800,14800,0
+20250326,181300,1509703125,14800,14800,14800,14800,0
+20250326,181200,1509703125,14800,14800,14800,14800,0
+20250326,181100,1509703125,14800,14800,14800,14800,0
+20250326,181000,1509703125,14800,14800,14800,14800,0
+20250326,180900,1509703125,14800,14800,14800,14800,0
+20250326,180800,1509703125,14800,14800,14800,14800,0
+20250326,180700,1509703125,14800,14800,14800,14800,0
+20250326,180600,1509703125,14800,14800,14800,14800,0
+20250326,180500,1509703125,14800,14800,14800,14800,0
+20250326,180400,1509703125,14800,14800,14800,14800,0
+20250326,180300,1509703125,14800,14800,14800,14800,0
+20250326,180200,1509703125,14800,14800,14800,14800,0
+20250326,180100,1509703125,14800,14800,14800,14800,0
+20250326,180000,1509703125,14800,14800,14800,14800,0
+20250326,175900,1509703125,14800,14800,14800,14800,0
+20250326,175800,1509703125,14800,14800,14800,14800,987
+20250326,175700,1509703125,14800,14800,14800,14800,0
+20250326,175600,1509703125,14800,14800,14800,14800,0
+20250326,175500,1509703125,14800,14800,14800,14800,0
+20250326,175400,1509703125,14800,14800,14800,14800,0
+20250326,175300,1509703125,14800,14800,14800,14800,0
+20250326,175200,1509703125,14800,14800,14800,14800,0
+20250326,175100,1509703125,14800,14800,14800,14800,0
+20250326,175000,1509703125,14800,14800,14800,14800,0
+20250326,174900,1509703125,14800,14800,14800,14800,0
+20250326,174800,1509703125,14800,14800,14800,14800,0
+20250326,174700,1509703125,14800,14800,14800,14800,0
+20250326,174600,1509703125,14800,14800,14800,14800,0
+20250326,174500,1509703125,14800,14800,14800,14800,0
+20250326,174400,1509703125,14800,14800,14800,14800,0
+20250326,174300,1509703125,14800,14800,14800,14800,0
+20250326,174200,1509703125,14800,14800,14800,14800,0
+20250326,174100,1509703125,14800,14800,14800,14800,0
+20250326,174000,1509703125,14800,14800,14800,14800,0
+20250326,173900,1509703125,14800,14800,14800,14800,0
+20250326,173800,1509703125,14800,14800,14800,14800,0
+20250326,173700,1509703125,14800,14800,14800,14800,0
+20250326,173600,1509703125,14800,14800,14800,14800,0
+20250326,173500,1509703125,14800,14800,14800,14800,0
+20250326,173400,1509703125,14800,14800,14800,14800,0
+20250326,173300,1509703125,14800,14800,14800,14800,0
+20250326,173200,1509703125,14800,14800,14800,14800,0
+20250326,173100,1509703125,14800,14800,14800,14800,0
+20250326,173000,1509703125,14800,14800,14800,14800,0
+20250326,172900,1509703125,14800,14800,14800,14800,0
+20250326,172800,1509703125,14800,14800,14800,14800,987
+20250326,172700,1509703125,14800,14800,14800,14800,0
+20250326,172600,1509703125,14800,14800,14800,14800,0
+20250326,172500,1509703125,14800,14800,14800,14800,0
+20250326,172400,1509703125,14800,14800,14800,14800,0
+20250326,172300,1509703125,14800,14800,14800,14800,0
+20250326,172200,1509703125,14800,14800,14800,14800,0
+20250326,172100,1509703125,14800,14800,14800,14800,0
+20250326,172000,1509703125,14800,14800,14800,14800,0
+20250326,171900,1509703125,14800,14800,14800,14800,0
+20250326,171800,1509703125,14800,14800,14800,14800,0
+20250326,171700,1509703125,14800,14800,14800,14800,0
+20250326,171600,1509703125,14800,14800,14800,14800,0
+20250326,171500,1509703125,14800,14800,14800,14800,0
+20250326,171400,1509703125,14800,14800,14800,14800,0
+20250326,171300,1509703125,14800,14800,14800,14800,0
+20250326,171200,1509703125,14800,14800,14800,14800,0
+20250326,171100,1509703125,14800,14800,14800,14800,0
+20250326,171000,1509703125,14800,14800,14800,14800,0
+20250326,170900,1509703125,14800,14800,14800,14800,0
+20250326,170800,1509703125,14800,14800,14800,14800,0
+20250326,170700,1509703125,14800,14800,14800,14800,0
+20250326,170600,1509703125,14800,14800,14800,14800,0
+20250326,170500,1509703125,14800,14800,14800,14800,0
+20250326,170400,1509703125,14800,14800,14800,14800,0
+20250326,170300,1509703125,14800,14800,14800,14800,0
+20250326,170200,1509703125,14800,14800,14800,14800,0
+20250326,170100,1509703125,14800,14800,14800,14800,0
+20250326,170000,1509703125,14800,14800,14800,14800,0
+20250326,165900,1509703125,14800,14800,14800,14800,0
+20250326,165800,1509703125,14800,14800,14800,14800,987
+20250326,165700,1509703125,14800,14800,14800,14800,0
+20250326,165600,1509703125,14800,14800,14800,14800,0
+20250326,165500,1509703125,14800,14800,14800,14800,0
+20250326,165400,1509703125,14800,14800,14800,14800,0
+20250326,165300,1509703125,14800,14800,14800,14800,0
+20250326,165200,1509703125,14800,14800,14800,14800,0
+20250326,165100,1509703125,14800,14800,14800,14800,0
+20250326,165000,1509703125,14800,14800,14800,14800,0
+20250326,164900,1509703125,14800,14800,14800,14800,0
+20250326,164800,1509703125,14800,14800,14800,14800,0
+20250326,164700,1509703125,14800,14800,14800,14800,0
+20250326,164600,1509703125,14800,14800,14800,14800,0
+20250326,164500,1509703125,14800,14800,14800,14800,0
+20250326,164400,1509703125,14800,14800,14800,14800,0
+20250326,164300,1509703125,14800,14800,14800,14800,0
+20250326,164200,1509703125,14800,14800,14800,14800,0
+20250326,164100,1509703125,14800,14800,14800,14800,0
+20250326,164000,1509703125,14800,14800,14800,14800,0
+20250326,163900,1509703125,14800,14800,14800,14800,0
+20250326,163800,1509703125,14800,14800,14800,14800,0
+20250326,163700,1509703125,14800,14800,14800,14800,0
+20250326,163600,1509703125,14800,14800,14800,14800,0
+20250326,163500,1509703125,14800,14800,14800,14800,0
+20250326,163400,1509703125,14800,14800,14800,14800,0
+20250326,163300,1509703125,14800,14800,14800,14800,0
+20250326,163200,1509703125,14800,14800,14800,14800,0
+20250326,163100,1509703125,14800,14800,14800,14800,0
+20250326,163000,1509703125,14800,14800,14800,14800,0
+20250326,162900,1509703125,14800,14800,14800,14800,0
+20250326,162800,1509703125,14800,14800,14800,14800,987
+20250326,162700,1509703125,14800,14800,14800,14800,0
+20250326,162600,1509703125,14800,14800,14800,14800,0
+20250326,162500,1509703125,14800,14800,14800,14800,0
+20250326,162400,1509703125,14800,14800,14800,14800,0
+20250326,162300,1509703125,14800,14800,14800,14800,0
+20250326,162200,1509703125,14800,14800,14800,14800,0
+20250326,162100,1509703125,14800,14800,14800,14800,0
+20250326,162000,1509703125,14800,14800,14800,14800,0
+20250326,161900,1509703125,14800,14800,14800,14800,0
+20250326,161800,1509703125,14800,14800,14800,14800,0
+20250326,161700,1509703125,14800,14800,14800,14800,0
+20250326,161600,1509703125,14800,14800,14800,14800,0
+20250326,161500,1509703125,14800,14800,14800,14800,0
+20250326,161400,1509703125,14800,14800,14800,14800,0
+20250326,161300,1509703125,14800,14800,14800,14800,0
+20250326,161200,1509703125,14800,14800,14800,14800,0
+20250326,161100,1509703125,14800,14800,14800,14800,0
+20250326,161000,1509703125,14800,14800,14800,14800,0
+20250326,160900,1509703125,14800,14800,14800,14800,0
+20250326,160800,1509703125,14800,14800,14800,14800,0
+20250326,160700,1509703125,14800,14800,14800,14800,0
+20250326,160600,1509703125,14800,14800,14800,14800,0
+20250326,160500,1509703125,14800,14800,14800,14800,0
+20250326,160400,1509703125,14800,14800,14800,14800,0
+20250326,160300,1509703125,14800,14800,14800,14800,0
+20250326,160200,1509703125,14800,14800,14800,14800,0
+20250326,160100,1509703125,14800,14800,14800,14800,0
+20250326,160000,1509703125,14800,14800,14800,14800,0
+20250326,155900,1509703125,14800,14800,14800,14800,0
+20250326,155800,1509703125,14800,14800,14800,14800,987
+20250326,155700,1509703125,14800,14800,14800,14800,0
+20250326,155600,1509703125,14800,14800,14800,14800,0
+20250326,155500,1509703125,14800,14800,14800,14800,0
+20250326,155400,1509703125,14800,14800,14800,14800,0
+20250326,155300,1509703125,14800,14800,14800,14800,0
+20250326,155200,1509703125,14800,14800,14800,14800,0
+20250326,155100,1509703125,14800,14800,14800,14800,0
+20250326,155000,1509703125,14800,14800,14800,14800,0
+20250326,154900,1509703125,14800,14800,14800,14800,0
+20250326,154800,1509703125,14800,14800,14800,14800,0
+20250326,154700,1509703125,14800,14800,14800,14800,0
+20250326,154600,1509703125,14800,14800,14800,14800,0
+20250326,154500,1509703125,14800,14800,14800,14800,0
+20250326,154400,1509703125,14800,14800,14800,14800,0
+20250326,154300,1509703125,14800,14800,14800,14800,0
+20250326,154200,1509703125,14800,14800,14800,14800,0
+20250326,154100,1509703125,14800,14800,14800,14800,0
+20250326,154000,1509703125,14800,14800,14800,14800,0
+20250326,153900,1509703125,14800,14800,14800,14800,0
+20250326,153800,1509703125,14800,14800,14800,14800,0
+20250326,153700,1509703125,14800,14800,14800,14800,0
+20250326,153600,1509703125,14800,14800,14800,14800,0
+20250326,153500,1509703125,14800,14800,14800,14800,0
+20250326,153400,1509703125,14800,14800,14800,14800,0
+20250326,153300,1509703125,14800,14800,14800,14800,0
+20250326,153200,1509703125,14800,14800,14800,14800,0
+20250326,153100,1509703125,14800,14800,14800,14800,0
+20250326,153000,1509703125,14800,14800,14800,14800,987
+20250326,152900,1495095525,14800,14800,14800,14800,0
+20250326,152800,1495095525,14800,14800,14800,14800,0
+20250326,152700,1495095525,14800,14800,14800,14800,0
+20250326,152600,1495095525,14800,14800,14800,14800,0
+20250326,152500,1495095525,14800,14800,14800,14800,0
+20250326,152400,1495095525,14800,14800,14800,14800,0
+20250326,152300,1495095525,14800,14800,14800,14800,0
+20250326,152200,1495095525,14800,14800,14800,14800,0
+20250326,152100,1495095525,14800,14800,14800,14800,0
+20250326,152000,1495095525,14800,14800,14800,14800,0
+20250326,151900,1495095525,14800,14760,14810,14750,376
+20250326,151800,1489548315,14760,14770,14770,14750,344
+20250326,151700,1484473565,14770,14770,14770,14770,0
+20250326,151600,1484473565,14770,14770,14820,14770,162
+20250326,151500,1482077425,14820,14790,14910,14780,67
+20250326,151400,1481080255,14780,14770,14850,14760,133
+20250326,151300,1479111375,14830,14770,14830,14760,40
+20250326,151200,1478520695,14760,14770,14770,14760,6
+20250326,151100,1478432085,14750,14750,14750,14750,0
+20250326,151000,1478432085,14750,14750,14750,14750,1
+20250326,150900,1478417335,14810,14760,14810,14750,40
+20250326,150800,1477826515,14770,14760,14770,14760,4
+20250326,150700,1477767465,14750,14750,14750,14750,100
+20250326,150600,1476292465,14760,14770,14770,14760,47
+20250326,150500,1475598505,14770,14770,14770,14770,0
+20250326,150400,1475598505,14770,14770,14770,14770,2
+20250326,150300,1475568965,14760,14760,14760,14760,0
+20250326,150200,1475568965,14760,14760,14760,14760,16
+20250326,150100,1475332805,14760,14760,14760,14760,0
+20250326,150000,1475332805,14760,14760,14760,14750,337
+20250326,145900,1470361755,14770,14790,14850,14770,376
+20250326,145800,1464801545,14800,14800,14800,14800,23
+20250326,145700,1464461145,14790,14800,14800,14790,164
+20250326,145600,1462034595,14790,14790,14790,14780,25
+20250326,145500,1461664855,14790,14820,14820,14790,189
+20250326,145400,1458867325,14820,14860,14860,14810,103
+20250326,145300,1457340075,14850,14830,14850,14830,100
+20250326,145200,1455855375,14830,14800,14830,14800,143
+20250326,145100,1453737555,14800,14920,14920,14790,83
+20250326,145000,1452505215,14830,14830,14910,14820,114
+20250326,144900,1450811495,14820,14820,14910,14810,89
+20250326,144800,1449489025,14810,14790,14820,14790,973
+20250326,144700,1435096235,14790,14780,14790,14780,74
+20250326,144600,1434002025,14770,14780,14780,14770,195
+20250326,144500,1431121675,14780,14790,14790,14780,56
+20250326,144400,1430293795,14790,14790,14790,14790,104
+20250326,144300,1428755635,14780,14800,14800,14780,181
+20250326,144200,1426079355,14790,14820,14820,14790,450
+20250326,144100,1419420945,14810,14840,14840,14810,62
+20250326,144000,1418501915,14840,14820,14840,14810,104
+20250326,143900,1416959885,14820,14820,14840,14820,90
+20250326,143800,1415625665,14800,14870,14870,14790,434
+20250326,143700,1409194235,14850,14810,14910,14810,135
+20250326,143600,1407193865,14840,14830,14920,14830,164
+20250326,143500,1404756215,14830,14850,14920,14830,76
+20250326,143400,1403625455,14860,14850,14860,14790,508
+20250326,143300,1396096965,14840,14840,14910,14820,84
+20250326,143200,1394848435,14830,14810,14830,14810,215
+20250326,143100,1391662105,14810,14830,14830,14810,168
+20250326,143000,1389173120,14830,14810,14830,14810,61
+20250326,142900,1388269310,14810,14810,14830,14810,195
+20250326,142800,1385380790,14790,14800,14820,14790,668
+20250326,142700,1375488870,14790,14790,14790,14790,133
+20250326,142600,1373521800,14810,14780,14810,14780,953
+20250326,142500,1359423930,14770,14780,14780,14770,254
+20250326,142400,1355671330,14780,14790,14790,14780,330
+20250326,142300,1350791580,14790,14790,14790,14780,1126
+20250326,142200,1334148770,14790,14790,14800,14780,820
+20250326,142100,1322021020,14790,14790,14790,14790,355
+20250326,142000,1316770570,14790,14800,14800,14790,295
+20250326,141900,1312407180,14800,14800,14800,14800,27
+20250326,141800,1312007580,14800,14800,14800,14800,32
+20250326,141700,1311533980,14790,14800,14800,14790,844
+20250326,141600,1299048450,14800,14810,14810,14800,77
+20250326,141500,1297908190,14810,14810,14810,14810,66
+20250326,141400,1296930730,14810,14810,14810,14810,110
+20250326,141300,1295301630,14820,14820,14820,14820,74
+20250326,141200,1294204950,14820,14820,14820,14820,263
+20250326,141100,1290307290,14820,14820,14820,14820,59
+20250326,141000,1289432910,14850,14820,14860,14820,141
+20250326,140900,1287339390,14810,14800,14810,14800,156
+20250326,140800,1285029060,14800,14840,14840,14800,196
+20250326,140700,1282125900,14810,14810,14810,14800,138
+20250326,140600,1280083300,14810,14820,14840,14780,265
+20250326,140500,1276159480,14790,14810,14810,14790,343
+20250326,140400,1271084200,14800,14810,14810,14795,97
+20250326,140300,1269648300,14810,14840,14840,14790,642
+20250326,140200,1260137040,14850,14860,14870,14850,1010
+20250326,140100,1245136980,14860,14860,14860,14860,14
+20250326,140000,1244928940,14850,14870,14870,14850,109
+20250326,135900,1243309260,14860,14870,14870,14860,379
+20250326,135800,1237675580,14880,14880,14880,14880,32
+20250326,135700,1237199420,14870,14870,14870,14870,164
+20250326,135600,1234760740,14870,14890,14890,14870,327
+20250326,135500,1229894920,14880,14880,14880,14880,59
+20250326,135400,1229017000,14890,14900,14900,14880,207
+20250326,135300,1225935510,14890,14890,14890,14890,397
+20250326,135200,1220024180,14890,14900,14900,14890,232
+20250326,135100,1216569200,14900,14890,14900,14890,138
+20250326,135000,1214514050,14900,14900,14900,14890,179
+20250326,134900,1211847570,14900,14890,14900,14890,156
+20250326,134800,1209524690,14890,14890,14890,14890,65
+20250326,134700,1208556840,14900,14900,14900,14900,32
+20250326,134600,1208080040,14890,14890,14890,14890,143
+20250326,134500,1205950770,14900,14900,14900,14890,298
+20250326,134400,1201513150,14900,14900,14900,14900,0
+20250326,134300,1201513150,14900,14890,14900,14890,266
+20250326,134200,1197552080,14890,14890,14890,14890,115
+20250326,134100,1195839730,14900,14900,14900,14890,305
+20250326,134000,1191296400,14900,14920,14920,14900,109
+20250326,133900,1189672280,14920,14920,14920,14910,42
+20250326,133800,1189045990,14900,14890,14900,14890,154
+20250326,133700,1186752840,14890,14900,14900,14890,78
+20250326,133600,1185591090,14900,14900,14900,14900,182
+20250326,133500,1182879290,14900,14890,14900,14890,112
+20250326,133400,1181211300,14890,14890,14890,14890,171
+20250326,133300,1178665110,14900,14890,14900,14890,137
+20250326,133200,1176624860,14900,14900,14900,14900,171
+20250326,133100,1174076960,14900,14910,14920,14900,172
+20250326,133000,1171513220,14910,14910,14910,14910,0
+20250326,132900,1171513220,14910,14900,14910,14890,217
+20250326,132800,1168280260,14910,14910,14920,14910,174
+20250326,132700,1165685420,14900,14890,14900,14880,983
+20250326,132600,1151049140,14880,14880,14880,14880,59
+20250326,132500,1150171220,14890,14890,14910,14890,103
+20250326,132400,1148637180,14890,14880,14890,14880,403
+20250326,132300,1142637860,14880,14880,14890,14880,154
+20250326,132200,1140346010,14880,14880,14890,14880,95
+20250326,132100,1138932400,14880,14890,14890,14880,146
+20250326,132000,1136759650,14880,14880,14890,14870,162
+20250326,131900,1134349020,14880,14880,14880,14880,121
+20250326,131800,1132548540,14870,14860,14870,14860,203
+20250326,131700,1129530080,14860,14880,14880,14860,1293
+20250326,131600,1110304060,14870,14870,14870,14870,77
+20250326,131500,1109159070,14870,14880,14880,14870,155
+20250326,131400,1106853810,14880,14890,14890,14880,196
+20250326,131300,1103935400,14900,14910,14910,14890,322
+20250326,131200,1099137690,14910,14930,14960,14900,507
+20250326,131100,1091572910,14930,14940,14950,14930,360
+20250326,131000,1086193900,14960,14970,14990,14960,46
+20250326,130900,1085505450,14960,14930,14960,14930,109
+20250326,130800,1083876360,14920,14920,14930,14920,125
+20250326,130700,1082010960,14930,14920,14930,14920,118
+20250326,130600,1080249420,14900,14930,14930,14900,231
+20250326,130500,1076803830,14930,14910,14930,14910,142
+20250326,130400,1074686080,14900,14910,14910,14900,99
+20250326,130300,1073210760,14890,14900,14920,14890,173
+20250326,130200,1070633340,14900,14900,14900,14900,82
+20250326,130100,1069411540,14910,14890,14920,14890,86
+20250326,130000,1068129290,14860,14860,14920,14860,237
+20250326,125900,1064602910,14850,14840,14850,14840,61
+20250326,125800,1063697070,14830,14830,14830,14830,70
+20250326,125700,1062658970,14830,14840,14850,14820,1351
+20250326,125600,1042610530,14840,14840,14840,14840,2
+20250326,125500,1042580850,14830,14830,14870,14810,1228
+20250326,125400,1024380040,14820,14820,14830,14820,79
+20250326,125300,1023209250,14820,14830,14830,14820,271
+20250326,125200,1019192710,14820,14820,14820,14820,123
+20250326,125100,1017369850,14830,14830,14830,14830,51
+20250326,125000,1016613520,14820,14820,14820,14820,82
+20250326,124900,1015398280,14840,14820,14840,14820,103
+20250326,124800,1013871760,14840,14820,14890,14820,107
+20250326,124700,1012284450,14820,14800,14830,14800,240
+20250326,124600,1008728540,14800,14790,14800,14770,238
+20250326,124500,1005208870,14790,14780,14790,14780,1061
+20250326,124400,989526680,14780,14770,14780,14770,134
+20250326,124300,987547330,14770,14790,14800,14770,1226
+20250326,124200,969426650,14790,14790,14790,14790,5
+20250326,124100,969352700,14780,14770,14780,14760,219
+20250326,124000,966117950,14780,14780,14790,14770,95
+20250326,123900,964713780,14760,14750,14760,14750,1102
+20250326,123800,948449450,14760,14750,14760,14750,206
+20250326,123700,945410620,14780,14780,14780,14780,0
+20250326,123600,945410620,14780,14770,14780,14770,230
+20250326,123500,942013200,14770,14770,14770,14770,160
+20250326,123400,939650000,14780,14780,14780,14780,33
+20250326,123300,939162260,14780,14780,14790,14780,57
+20250326,123200,938319730,14790,14770,14790,14770,144
+20250326,123100,936192210,14790,14780,14790,14780,243
+20250326,123000,932599420,14790,14780,14790,14780,50
+20250326,122900,931860090,14770,14780,14780,14770,110
+20250326,122800,930234700,14800,14780,14800,14780,36
+20250326,122700,929701940,14790,14780,14800,14780,149
+20250326,122600,927499690,14810,14770,14810,14770,1483
+20250326,122500,905566350,14790,14760,14790,14760,266
+20250326,122400,901638020,14770,14760,14780,14760,141
+20250326,122300,899556240,14760,14760,14760,14760,0
+20250326,122200,899556240,14760,14740,14760,14740,331
+20250326,122100,894676200,14750,14750,14750,14750,52
+20250326,122000,893909200,14760,14740,14760,14740,152
+20250326,121900,891667540,14750,14740,14750,14740,54
+20250326,121800,890871530,14730,14750,14750,14730,215
+20250326,121700,887701970,14740,14740,14740,14740,59
+20250326,121600,886832310,14740,14740,14740,14740,63
+20250326,121500,885903690,14730,14750,14750,14730,148
+20250326,121400,883722810,14750,14750,14750,14750,9
+20250326,121300,883590060,14750,14750,14750,14750,171
+20250326,121200,881067810,14760,14760,14760,14760,32
+20250326,121100,880595490,14750,14750,14750,14750,188
+20250326,121000,877822490,14750,14750,14760,14750,187
+20250326,120900,875063830,14760,14760,14770,14760,98
+20250326,120800,873617250,14760,14760,14770,14760,190
+20250326,120700,870812520,14770,14760,14770,14760,83
+20250326,120600,869587340,14770,14760,14770,14760,103
+20250326,120500,868066740,14770,14760,14770,14760,96
+20250326,120400,866649740,14770,14790,14790,14770,135
+20250326,120300,864655150,14790,14800,14800,14790,581
+20250326,120200,856060630,14800,14780,14800,14780,162
+20250326,120100,853664620,14770,14780,14780,14770,230
+20250326,120000,850265710,14790,14790,14800,14790,121
+20250326,115900,848476110,14770,14770,14770,14770,86
+20250326,115800,847205890,14760,14770,14770,14760,156
+20250326,115700,844902850,14770,14780,14780,14770,105
+20250326,115600,843351940,14780,14790,14800,14780,64
+20250326,115500,842405590,14780,14770,14780,14760,194
+20250326,115400,839540690,14770,14770,14770,14760,184
+20250326,115300,836824100,14770,14770,14770,14770,15
+20250326,115200,836602550,14770,14780,14780,14770,96
+20250326,115100,835184300,14770,14790,14790,14770,162
+20250326,115000,832791300,14780,14790,14790,14780,124
+20250326,114900,830958210,14780,14790,14790,14780,69
+20250326,114800,829938330,14790,14800,14800,14790,36
+20250326,114700,829405570,14800,14800,14800,14780,327
+20250326,114600,824570690,14800,14800,14800,14800,2
+20250326,114500,824541090,14800,14790,14800,14790,91
+20250326,114400,823194880,14790,14790,14800,14780,90
+20250326,114300,821864350,14790,14780,14790,14770,397
+20250326,114200,815996600,14780,14780,14780,14780,24
+20250326,114100,815641880,14780,14760,14780,14760,199
+20250326,114000,812702000,14760,14780,14780,14760,65
+20250326,113900,811741900,14790,14770,14790,14770,55
+20250326,113800,810928910,14770,14770,14800,14770,551
+20250326,113700,802788020,14770,14770,14770,14760,60
+20250326,113600,801902070,14770,14780,14780,14770,132
+20250326,113500,799952330,14780,14790,14790,14780,99
+20250326,113400,798488740,14780,14790,14790,14770,191
+20250326,113300,795667380,14780,14780,14780,14770,216
+20250326,113200,792475540,14790,14790,14790,14790,6
+20250326,113100,792386800,14780,14770,14780,14770,95
+20250326,113000,790983320,14780,14780,14780,14770,199
+20250326,112900,788043250,14780,14790,14800,14780,124
+20250326,112800,786208930,14800,14790,14800,14790,9
+20250326,112700,786075770,14780,14790,14790,14780,129
+20250326,112600,784168660,14790,14810,14810,14790,132
+20250326,112500,782215960,14810,14820,14820,14810,89
+20250326,112400,780897550,14820,14820,14830,14820,80
+20250326,112300,779711910,14820,14800,14820,14800,141
+20250326,112200,777624490,14810,14810,14810,14790,208
+20250326,112100,774546600,14820,14820,14820,14810,212
+20250326,112000,771406410,14810,14820,14820,14810,22
+20250326,111900,771080550,14810,14820,14830,14810,218
+20250326,111800,767850390,14830,14820,14830,14820,51
+20250326,111700,767094510,14820,14810,14820,14810,162
+20250326,111600,764694250,14820,14830,14830,14820,158
+20250326,111500,762352640,14840,14850,14850,14840,155
+20250326,111400,760051860,14840,14860,14860,14840,2
+20250326,111300,760022160,14810,14770,14830,14770,704
+20250326,111200,749609400,14770,14780,14780,14760,227
+20250326,111100,746257500,14780,14770,14780,14770,97
+20250326,111000,744824440,14780,14780,14780,14770,139
+20250326,110900,742770480,14770,14810,14810,14770,402
+20250326,110800,736823300,14810,14840,14840,14810,120
+20250326,110700,735043500,14840,14850,14850,14840,239
+20250326,110600,731496330,14850,14840,14850,14840,26
+20250326,110500,731110440,14850,14860,14890,14820,46
+20250326,110400,730426080,14790,14850,14850,14790,2094
+20250326,110300,699419710,14850,14840,14860,14840,154
+20250326,110200,697133010,14840,14830,14840,14830,118
+20250326,110100,695383040,14870,14890,14900,14830,989
+20250326,110000,680682050,14900,14910,14910,14900,88
+20250326,105900,679370700,14910,14910,14920,14900,101
+20250326,105800,677864590,14910,14900,14930,14900,3370
+20250326,105700,627648340,14900,14900,14900,14900,94
+20250326,105600,626247740,14890,14900,14900,14880,237
+20250326,105500,622719090,14890,14880,14900,14880,250
+20250326,105400,618997880,14890,14890,14890,14890,55
+20250326,105300,618178930,14880,14900,14900,14880,95
+20250326,105200,616763890,14890,14890,14890,14890,82
+20250326,105100,615542910,14890,14880,14890,14880,751
+20250326,105000,604366220,14880,14890,14900,14880,160
+20250326,104900,601983970,14890,14880,14890,14880,80
+20250326,104800,600793310,14880,14880,14880,14880,63
+20250326,104700,599855870,14880,14890,14890,14880,195
+20250326,104600,596953730,14890,14890,14890,14890,60
+20250326,104500,596060330,14900,14880,14900,14870,244
+20250326,104400,592428700,14900,14870,14900,14870,117
+20250326,104300,590686430,14860,14880,14900,14850,663
+20250326,104200,580820330,14870,14890,14890,14870,162
+20250326,104100,578410960,14890,14900,14900,14890,135
+20250326,104000,576400590,14900,14900,14900,14880,127
+20250326,103900,574509560,14900,14900,14900,14870,144
+20250326,103800,572367200,14900,14860,14900,14860,252
+20250326,103700,568619450,14810,14910,14910,14800,1582
+20250326,103600,545141030,14910,14900,14910,14900,70
+20250326,103500,544097780,14900,14900,14900,14900,75
+20250326,103400,542980280,14900,14910,14910,14900,91
+20250326,103300,541624200,14900,14910,14910,14900,287
+20250326,103200,537346850,14920,14920,14920,14920,61
+20250326,103100,536436730,14910,14910,14910,14910,104
+20250326,103000,534886090,14910,14910,14920,14910,198
+20250326,102900,531933590,14920,14920,14920,14920,51
+20250326,102800,531172670,14920,14920,14920,14920,234
+20250326,102700,527681390,14920,14930,14930,14920,86
+20250326,102600,526397520,14930,14920,14930,14920,90
+20250326,102500,525054400,14920,14920,14920,14920,58
+20250326,102400,524189040,14920,14940,14940,14920,171
+20250326,102300,521636120,14950,14950,14960,14950,81
+20250326,102200,520425110,14950,14940,14950,14920,247
+20250326,102100,516737000,14950,14930,14950,14930,50
+20250326,102000,515990070,14930,14930,14930,14910,243
+20250326,101900,512363350,14940,14950,14950,14940,111
+20250326,101800,510704590,14950,14940,14950,14940,152
+20250326,101700,508433130,14930,14930,14930,14930,74
+20250326,101600,507328310,14950,14940,14950,14940,107
+20250326,101500,505729160,14940,14950,14950,14940,156
+20250326,101400,503398130,14940,14940,14940,14940,87
+20250326,101300,502098350,14930,14960,14960,14930,284
+20250326,101200,497857360,14960,14950,14960,14950,146
+20250326,101100,495674120,14950,14960,14960,14950,123
+20250326,101000,493835260,14960,14970,14970,14960,104
+20250326,100900,492279340,14980,14930,14980,14930,262
+20250326,100800,488364210,14920,14920,14920,14920,102
+20250326,100700,486842370,14920,14930,14930,14920,67
+20250326,100600,485842550,14930,14920,14940,14920,236
+20250326,100500,482318740,14920,14940,14940,14920,130
+20250326,100400,480378820,14940,14900,14940,14900,87
+20250326,100300,479081120,14900,14900,14900,14890,217
+20250326,100200,475849680,14900,14910,14950,14890,136
+20250326,100100,473822900,14890,14890,14890,14890,76
+20250326,100000,472691260,14870,14900,14900,14870,58
+20250326,095900,471827090,14870,14900,14910,14870,322
+20250326,095800,467035230,14900,14900,14900,14890,208
+20250326,095700,463937210,14900,14870,14900,14850,110
+20250326,095600,462302300,14880,14870,14890,14870,170
+20250326,095500,459773630,14900,14860,14900,14860,132
+20250326,095400,457809420,14860,14850,14860,14850,116
+20250326,095300,456086660,14830,14880,14880,14830,184
+20250326,095200,453351210,14880,14860,14890,14860,59
+20250326,095100,452473770,14860,14840,14900,14830,268
+20250326,095000,448496020,14830,14830,14870,14830,222
+20250326,094900,445200470,14840,14860,14860,14840,191
+20250326,094800,442365730,14840,14850,14900,14840,377
+20250326,094700,436760170,14860,14800,14860,14800,167
+20250326,094600,434286400,14800,14740,14810,14740,294
+20250326,094500,429936410,14740,14720,14760,14680,514
+20250326,094400,422361640,14690,14740,14760,14650,2024
+20250326,094300,392657840,14680,14760,14760,14660,4390
+20250326,094200,328087450,14760,14820,14820,14760,878
+20250326,094100,315114500,14820,14800,14840,14790,88
+20250326,094000,313811790,14800,14800,14810,14780,969
+20250326,093900,299474040,14800,14850,14860,14800,887
+20250326,093800,286322080,14850,14860,14860,14850,1142
+20250326,093700,269361660,14860,14860,14870,14860,291
+20250326,093600,265037240,14870,14890,14890,14870,90
+20250326,093500,263698450,14890,15000,15000,14890,36
+20250326,093400,263159920,14880,15010,15010,14880,66
+20250326,093300,262175810,14890,14870,14890,14850,633
+20250326,093200,252768390,14870,14920,14920,14870,5384
+20250326,093100,172542400,14920,14990,14990,14920,942
+20250326,093000,158463290,14980,15010,15010,14980,103
+20250326,092900,156920290,14990,15000,15000,14990,208
+20250326,092800,153801190,15010,15000,15030,14990,457
+20250326,092700,146941680,14970,14940,14970,14940,165
+20250326,092600,144473740,14930,14940,14940,14930,99
+20250326,092500,142995350,14940,14950,14950,14940,342
+20250326,092400,137884970,14950,14930,14950,14930,241
+20250326,092300,134283830,14930,14950,14950,14930,264
+20250326,092200,130341750,14970,14970,14970,14970,35
+20250326,092100,129817800,14970,14980,14980,14950,168
+20250326,092000,127304110,15040,15000,15040,14970,200
+20250326,091900,124306960,15000,14940,15000,14920,629
+20250326,091800,114883980,14970,14920,15010,14920,849
+20250326,091700,102194650,14920,14940,14970,14920,600
+20250326,091600,93237690,14970,14970,14970,14950,448
+20250326,091500,86539130,14970,14970,14970,14970,51
+20250326,091400,85775660,14940,14990,14990,14940,342
+20250326,091300,80659070,14950,14920,14990,14910,385
+20250326,091200,74908060,14950,14900,14950,14900,555
+20250326,091100,66617450,14900,14900,14930,14900,762
+20250326,091000,55263620,14900,14930,14930,14900,190
+20250326,090900,52431200,14930,14950,14950,14900,366
+20250326,090800,46960970,14950,14960,15020,14950,878
+20250326,090700,33826630,14990,15000,15000,14990,968
+20250326,090600,19310010,15010,15050,15050,15010,294
+20250326,090500,14893450,15050,15060,15060,15040,231
+20250326,090400,11416720,15060,15060,15090,15060,47
+20250326,090300,10708800,15070,15050,15080,15050,55
+20250326,090200,9880730,15100,15120,15120,15070,68
+20250326,090100,8854260,15000,15150,15150,15000,400
+20250326,090000,2836080,15250,15250,15250,15250,184
--- a/044490/min/candle-20250327.csv
+++ b/044490/min/candle-20250327.csv
@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192800,1730241605,14330,14330,14330,14330,922
+20250327,192700,1730241605,14330,14330,14330,14330,0
+20250327,192600,1730241605,14330,14330,14330,14330,0
+20250327,192500,1730241605,14330,14330,14330,14330,0
+20250327,192400,1730241605,14330,14330,14330,14330,0
+20250327,192300,1730241605,14330,14330,14330,14330,0
+20250327,192200,1730241605,14330,14330,14330,14330,0
+20250327,192100,1730241605,14330,14330,14330,14330,0
+20250327,192000,1730241605,14330,14330,14330,14330,0
+20250327,191900,1730241605,14330,14330,14330,14330,0
+20250327,191800,1730241605,14330,14330,14330,14330,0
+20250327,191700,1730241605,14330,14330,14330,14330,0
+20250327,191600,1730241605,14330,14330,14330,14330,0
+20250327,191500,1730241605,14330,14330,14330,14330,0
+20250327,191400,1730241605,14330,14330,14330,14330,0
+20250327,191300,1730241605,14330,14330,14330,14330,0
+20250327,191200,1730241605,14330,14330,14330,14330,0
+20250327,191100,1730241605,14330,14330,14330,14330,0
+20250327,191000,1730241605,14330,14330,14330,14330,0
+20250327,190900,1730241605,14330,14330,14330,14330,0
+20250327,190800,1730241605,14330,14330,14330,14330,0
+20250327,190700,1730241605,14330,14330,14330,14330,0
+20250327,190600,1730241605,14330,14330,14330,14330,0
+20250327,190500,1730241605,14330,14330,14330,14330,0
+20250327,190400,1730241605,14330,14330,14330,14330,0
+20250327,190300,1730241605,14330,14330,14330,14330,0
+20250327,190200,1730241605,14330,14330,14330,14330,0
+20250327,190100,1730241605,14330,14330,14330,14330,0
+20250327,190000,1730241605,14330,14330,14330,14330,0
+20250327,185900,1730241605,14330,14330,14330,14330,0
+20250327,185800,1730241605,14330,14330,14330,14330,922
+20250327,185700,1730241605,14330,14330,14330,14330,0
+20250327,185600,1730241605,14330,14330,14330,14330,0
+20250327,185500,1730241605,14330,14330,14330,14330,0
+20250327,185400,1730241605,14330,14330,14330,14330,0
+20250327,185300,1730241605,14330,14330,14330,14330,0
+20250327,185200,1730241605,14330,14330,14330,14330,0
+20250327,185100,1730241605,14330,14330,14330,14330,0
+20250327,185000,1730241605,14330,14330,14330,14330,0
+20250327,184900,1730241605,14330,14330,14330,14330,0
+20250327,184800,1730241605,14330,14330,14330,14330,0
+20250327,184700,1730241605,14330,14330,14330,14330,0
+20250327,184600,1730241605,14330,14330,14330,14330,0
+20250327,184500,1730241605,14330,14330,14330,14330,0
+20250327,184400,1730241605,14330,14330,14330,14330,0
+20250327,184300,1730241605,14330,14330,14330,14330,0
+20250327,184200,1730241605,14330,14330,14330,14330,0
+20250327,184100,1730241605,14330,14330,14330,14330,0
+20250327,184000,1730241605,14330,14330,14330,14330,0
+20250327,183900,1730241605,14330,14330,14330,14330,0
+20250327,183800,1730241605,14330,14330,14330,14330,0
+20250327,183700,1730241605,14330,14330,14330,14330,0
+20250327,183600,1730241605,14330,14330,14330,14330,0
+20250327,183500,1730241605,14330,14330,14330,14330,0
+20250327,183400,1730241605,14330,14330,14330,14330,0
+20250327,183300,1730241605,14330,14330,14330,14330,0
+20250327,183200,1730241605,14330,14330,14330,14330,0
+20250327,183100,1730241605,14330,14330,14330,14330,0
+20250327,183000,1730241605,14330,14330,14330,14330,0
+20250327,182900,1730241605,14330,14330,14330,14330,0
+20250327,182800,1730241605,14330,14330,14330,14330,922
+20250327,182700,1730241605,14330,14330,14330,14330,0
+20250327,182600,1730241605,14330,14330,14330,14330,0
+20250327,182500,1730241605,14330,14330,14330,14330,0
+20250327,182400,1730241605,14330,14330,14330,14330,0
+20250327,182300,1730241605,14330,14330,14330,14330,0
+20250327,182200,1730241605,14330,14330,14330,14330,0
+20250327,182100,1730241605,14330,14330,14330,14330,0
+20250327,182000,1730241605,14330,14330,14330,14330,0
+20250327,181900,1730241605,14330,14330,14330,14330,0
+20250327,181800,1730241605,14330,14330,14330,14330,0
+20250327,181700,1730241605,14330,14330,14330,14330,0
+20250327,181600,1730241605,14330,14330,14330,14330,0
+20250327,181500,1730241605,14330,14330,14330,14330,0
+20250327,181400,1730241605,14330,14330,14330,14330,0
+20250327,181300,1730241605,14330,14330,14330,14330,0
+20250327,181200,1730241605,14330,14330,14330,14330,0
+20250327,181100,1730241605,14330,14330,14330,14330,0
+20250327,181000,1730241605,14330,14330,14330,14330,0
+20250327,180900,1730241605,14330,14330,14330,14330,0
+20250327,180800,1730241605,14330,14330,14330,14330,0
+20250327,180700,1730241605,14330,14330,14330,14330,0
+20250327,180600,1730241605,14330,14330,14330,14330,0
+20250327,180500,1730241605,14330,14330,14330,14330,0
+20250327,180400,1730241605,14330,14330,14330,14330,0
+20250327,180300,1730241605,14330,14330,14330,14330,0
+20250327,180200,1730241605,14330,14330,14330,14330,0
+20250327,180100,1730241605,14330,14330,14330,14330,0
+20250327,180000,1730241605,14330,14330,14330,14330,0
+20250327,175900,1730241605,14330,14330,14330,14330,0
+20250327,175800,1730241605,14330,14330,14330,14330,922
+20250327,175700,1730241605,14330,14330,14330,14330,0
+20250327,175600,1730241605,14330,14330,14330,14330,0
+20250327,175500,1730241605,14330,14330,14330,14330,0
+20250327,175400,1730241605,14330,14330,14330,14330,0
+20250327,175300,1730241605,14330,14330,14330,14330,0
+20250327,175200,1730241605,14330,14330,14330,14330,0
+20250327,175100,1730241605,14330,14330,14330,14330,0
+20250327,175000,1730241605,14330,14330,14330,14330,0
+20250327,174900,1730241605,14330,14330,14330,14330,0
+20250327,174800,1730241605,14330,14330,14330,14330,0
+20250327,174700,1730241605,14330,14330,14330,14330,0
+20250327,174600,1730241605,14330,14330,14330,14330,0
+20250327,174500,1730241605,14330,14330,14330,14330,0
+20250327,174400,1730241605,14330,14330,14330,14330,0
+20250327,174300,1730241605,14330,14330,14330,14330,0
+20250327,174200,1730241605,14330,14330,14330,14330,0
+20250327,174100,1730241605,14330,14330,14330,14330,0
+20250327,174000,1730241605,14330,14330,14330,14330,0
+20250327,173900,1730241605,14330,14330,14330,14330,0
+20250327,173800,1730241605,14330,14330,14330,14330,0
+20250327,173700,1730241605,14330,14330,14330,14330,0
+20250327,173600,1730241605,14330,14330,14330,14330,0
+20250327,173500,1730241605,14330,14330,14330,14330,0
+20250327,173400,1730241605,14330,14330,14330,14330,0
+20250327,173300,1730241605,14330,14330,14330,14330,0
+20250327,173200,1730241605,14330,14330,14330,14330,0
+20250327,173100,1730241605,14330,14330,14330,14330,0
+20250327,173000,1730241605,14330,14330,14330,14330,0
+20250327,172900,1730241605,14330,14330,14330,14330,0
+20250327,172800,1730241605,14330,14330,14330,14330,922
+20250327,172700,1730241605,14330,14330,14330,14330,0
+20250327,172600,1730241605,14330,14330,14330,14330,0
+20250327,172500,1730241605,14330,14330,14330,14330,0
+20250327,172400,1730241605,14330,14330,14330,14330,0
+20250327,172300,1730241605,14330,14330,14330,14330,0
+20250327,172200,1730241605,14330,14330,14330,14330,0
+20250327,172100,1730241605,14330,14330,14330,14330,0
+20250327,172000,1730241605,14330,14330,14330,14330,0
+20250327,171900,1730241605,14330,14330,14330,14330,0
+20250327,171800,1730241605,14330,14330,14330,14330,0
+20250327,171700,1730241605,14330,14330,14330,14330,0
+20250327,171600,1730241605,14330,14330,14330,14330,0
+20250327,171500,1730241605,14330,14330,14330,14330,0
+20250327,171400,1730241605,14330,14330,14330,14330,0
+20250327,171300,1730241605,14330,14330,14330,14330,0
+20250327,171200,1730241605,14330,14330,14330,14330,0
+20250327,171100,1730241605,14330,14330,14330,14330,0
+20250327,171000,1730241605,14330,14330,14330,14330,0
+20250327,170900,1730241605,14330,14330,14330,14330,0
+20250327,170800,1730241605,14330,14330,14330,14330,0
+20250327,170700,1730241605,14330,14330,14330,14330,0
+20250327,170600,1730241605,14330,14330,14330,14330,0
+20250327,170500,1730241605,14330,14330,14330,14330,0
+20250327,170400,1730241605,14330,14330,14330,14330,0
+20250327,170300,1730241605,14330,14330,14330,14330,0
+20250327,170200,1730241605,14330,14330,14330,14330,0
+20250327,170100,1730241605,14330,14330,14330,14330,0
+20250327,170000,1730241605,14330,14330,14330,14330,0
+20250327,165900,1730241605,14330,14330,14330,14330,0
+20250327,165800,1730241605,14330,14330,14330,14330,922
+20250327,165700,1730241605,14330,14330,14330,14330,0
+20250327,165600,1730241605,14330,14330,14330,14330,0
+20250327,165500,1730241605,14330,14330,14330,14330,0
+20250327,165400,1730241605,14330,14330,14330,14330,0
+20250327,165300,1730241605,14330,14330,14330,14330,0
+20250327,165200,1730241605,14330,14330,14330,14330,0
+20250327,165100,1730241605,14330,14330,14330,14330,0
+20250327,165000,1730241605,14330,14330,14330,14330,0
+20250327,164900,1730241605,14330,14330,14330,14330,0
+20250327,164800,1730241605,14330,14330,14330,14330,0
+20250327,164700,1730241605,14330,14330,14330,14330,0
+20250327,164600,1730241605,14330,14330,14330,14330,0
+20250327,164500,1730241605,14330,14330,14330,14330,0
+20250327,164400,1730241605,14330,14330,14330,14330,0
+20250327,164300,1730241605,14330,14330,14330,14330,0
+20250327,164200,1730241605,14330,14330,14330,14330,0
+20250327,164100,1730241605,14330,14330,14330,14330,0
+20250327,164000,1730241605,14330,14330,14330,14330,0
+20250327,163900,1730241605,14330,14330,14330,14330,0
+20250327,163800,1730241605,14330,14330,14330,14330,0
+20250327,163700,1730241605,14330,14330,14330,14330,0
+20250327,163600,1730241605,14330,14330,14330,14330,0
+20250327,163500,1730241605,14330,14330,14330,14330,0
+20250327,163400,1730241605,14330,14330,14330,14330,0
+20250327,163300,1730241605,14330,14330,14330,14330,0
+20250327,163200,1730241605,14330,14330,14330,14330,0
+20250327,163100,1730241605,14330,14330,14330,14330,0
+20250327,163000,1730241605,14330,14330,14330,14330,0
+20250327,162900,1730241605,14330,14330,14330,14330,0
+20250327,162800,1730241605,14330,14330,14330,14330,922
+20250327,162700,1730241605,14330,14330,14330,14330,0
+20250327,162600,1730241605,14330,14330,14330,14330,0
+20250327,162500,1730241605,14330,14330,14330,14330,0
+20250327,162400,1730241605,14330,14330,14330,14330,0
+20250327,162300,1730241605,14330,14330,14330,14330,0
+20250327,162200,1730241605,14330,14330,14330,14330,0
+20250327,162100,1730241605,14330,14330,14330,14330,0
+20250327,162000,1730241605,14330,14330,14330,14330,0
+20250327,161900,1730241605,14330,14330,14330,14330,0
+20250327,161800,1730241605,14330,14330,14330,14330,0
+20250327,161700,1730241605,14330,14330,14330,14330,0
+20250327,161600,1730241605,14330,14330,14330,14330,0
+20250327,161500,1730241605,14330,14330,14330,14330,0
+20250327,161400,1730241605,14330,14330,14330,14330,0
+20250327,161300,1730241605,14330,14330,14330,14330,0
+20250327,161200,1730241605,14330,14330,14330,14330,0
+20250327,161100,1730241605,14330,14330,14330,14330,0
+20250327,161000,1730241605,14330,14330,14330,14330,0
+20250327,160900,1730241605,14330,14330,14330,14330,0
+20250327,160800,1730241605,14330,14330,14330,14330,0
+20250327,160700,1730241605,14330,14330,14330,14330,0
+20250327,160600,1730241605,14330,14330,14330,14330,0
+20250327,160500,1730241605,14330,14330,14330,14330,0
+20250327,160400,1730241605,14330,14330,14330,14330,0
+20250327,160300,1730241605,14330,14330,14330,14330,0
+20250327,160200,1730241605,14330,14330,14330,14330,0
+20250327,160100,1730241605,14330,14330,14330,14330,0
+20250327,160000,1730241605,14330,14330,14330,14330,0
+20250327,155900,1730241605,14330,14330,14330,14330,0
+20250327,155800,1730241605,14330,14330,14330,14330,922
+20250327,155700,1730241605,14330,14330,14330,14330,0
+20250327,155600,1730241605,14330,14330,14330,14330,0
+20250327,155500,1730241605,14330,14330,14330,14330,0
+20250327,155400,1730241605,14330,14330,14330,14330,0
+20250327,155300,1730241605,14330,14330,14330,14330,0
+20250327,155200,1730241605,14330,14330,14330,14330,0
+20250327,155100,1730241605,14330,14330,14330,14330,0
+20250327,155000,1730241605,14330,14330,14330,14330,0
+20250327,154900,1730241605,14330,14330,14330,14330,0
+20250327,154800,1730241605,14330,14330,14330,14330,0
+20250327,154700,1730241605,14330,14330,14330,14330,0
+20250327,154600,1730241605,14330,14330,14330,14330,0
+20250327,154500,1730241605,14330,14330,14330,14330,0
+20250327,154400,1730241605,14330,14330,14330,14330,0
+20250327,154300,1730241605,14330,14330,14330,14330,0
+20250327,154200,1730241605,14330,14330,14330,14330,0
+20250327,154100,1730241605,14330,14330,14330,14330,0
+20250327,154000,1730241605,14330,14330,14330,14330,0
+20250327,153900,1730241605,14330,14330,14330,14330,0
+20250327,153800,1730241605,14330,14330,14330,14330,0
+20250327,153700,1730241605,14330,14330,14330,14330,0
+20250327,153600,1730241605,14330,14330,14330,14330,0
+20250327,153500,1730241605,14330,14330,14330,14330,0
+20250327,153400,1730241605,14330,14330,14330,14330,0
+20250327,153300,1730241605,14330,14330,14330,14330,0
+20250327,153200,1730241605,14330,14330,14330,14330,0
+20250327,153100,1730241605,14330,14330,14330,14330,0
+20250327,153000,1730241605,14330,14330,14330,14330,922
+20250327,152900,1717029345,14410,14410,14410,14410,0
+20250327,152800,1717029345,14410,14410,14410,14410,0
+20250327,152700,1717029345,14410,14410,14410,14410,0
+20250327,152600,1717029345,14410,14410,14410,14410,0
+20250327,152500,1717029345,14410,14410,14410,14410,0
+20250327,152400,1717029345,14410,14410,14410,14410,0
+20250327,152300,1717029345,14410,14410,14410,14410,0
+20250327,152200,1717029345,14410,14410,14410,14410,0
+20250327,152100,1717029345,14410,14410,14410,14410,0
+20250327,152000,1717029345,14410,14410,14410,14410,0
+20250327,151900,1717029345,14410,14420,14440,14410,58
+20250327,151800,1716193265,14330,14340,14350,14330,177
+20250327,151700,1713654495,14340,14340,14380,14320,540
+20250327,151600,1705904395,14340,14360,14360,14340,90
+20250327,151500,1704613525,14360,14400,14400,14360,85
+20250327,151400,1703390645,14380,14350,14400,14350,167
+20250327,151300,1700992015,14360,14390,14400,14360,287
+20250327,151200,1696868345,14380,14380,14380,14380,5
+20250327,151100,1696796445,14360,14390,14390,14360,140
+20250327,151000,1694784205,14400,14390,14400,14390,212
+20250327,150900,1691733515,14360,14370,14390,14360,110
+20250327,150800,1690153245,14370,14400,14400,14360,91
+20250327,150700,1688844495,14360,14350,14400,14350,278
+20250327,150600,1684849405,14350,14350,14400,14340,1007
+20250327,150500,1670391985,14350,14370,14390,14350,360
+20250327,150400,1665219115,14370,14370,14370,14370,85
+20250327,150300,1663997665,14390,14390,14390,14390,53
+20250327,150200,1663234995,14390,14390,14390,14320,122
+20250327,150100,1661481275,14340,14310,14410,14300,238
+20250327,150000,1658070355,14320,14300,14320,14280,1352
+20250327,145900,1638744185,14300,14300,14330,14300,170
+20250327,145800,1636310095,14300,14350,14350,14300,677
+20250327,145700,1626621565,14350,14360,14370,14330,2044
+20250327,145600,1597309125,14360,14360,14360,14350,148
+20250327,145500,1595184795,14360,14360,14360,14350,115
+20250327,145400,1593534045,14360,14350,14360,14350,219
+20250327,145300,1590390035,14350,14360,14360,14350,184
+20250327,145200,1587748975,14350,14360,14360,14350,94
+20250327,145100,1586399345,14360,14360,14360,14360,743
+20250327,145000,1575729865,14360,14360,14360,14360,96
+20250327,144900,1574351305,14360,14360,14370,14360,190
+20250327,144800,1571621715,14360,14380,14380,14360,296
+20250327,144700,1567367045,14370,14370,14370,14370,91
+20250327,144600,1566059375,14370,14370,14370,14370,200
+20250327,144500,1563185375,14370,14370,14370,14370,112
+20250327,144400,1561575935,14370,14370,14370,14370,114
+20250327,144300,1559937755,14380,14400,14400,14380,89
+20250327,144200,1558657195,14390,14400,14400,14390,101
+20250327,144100,1557202985,14400,14400,14400,14390,188
+20250327,144000,1554496625,14400,14390,14400,14390,154
+20250327,143900,1552279915,14400,14380,14420,14360,326
+20250327,143800,1547592265,14390,14390,14390,14390,89
+20250327,143700,1546311555,14370,14360,14370,14360,220
+20250327,143600,1543150605,14360,14360,14370,14360,78
+20250327,143500,1542030305,14360,14360,14360,14350,131
+20250327,143400,1540149215,14360,14370,14370,14350,216
+20250327,143300,1537048105,14370,14350,14370,14350,1690
+20250327,143200,1512778855,14350,14350,14360,14350,100
+20250327,143100,1511343425,14360,14350,14360,14350,190
+20250327,143000,1508615775,14370,14370,14370,14360,498
+20250327,142900,1501462895,14360,14360,14370,14350,458
+20250327,142800,1494888875,14350,14360,14380,14350,568
+20250327,142700,1486735345,14370,14360,14370,14360,396
+20250327,142600,1481047825,14370,14350,14380,14350,1222
+20250327,142500,1463500185,14350,14360,14360,14350,120
+20250327,142400,1461777205,14380,14390,14390,14370,1142
+20250327,142300,1445354275,14390,14380,14390,14380,193
+20250327,142200,1442578665,14380,14390,14390,14380,118
+20250327,142100,1440881215,14390,14400,14410,14380,566
+20250327,142000,1432732465,14410,14420,14420,14410,100
+20250327,141900,1431291205,14420,14410,14420,14410,799
+20250327,141800,1419775415,14410,14430,14430,14410,386
+20250327,141700,1414209635,14440,14440,14440,14440,1033
+20250327,141600,1399293115,14440,14450,14450,14440,244
+20250327,141500,1395767785,14450,14450,14450,14450,117
+20250327,141400,1394077135,14450,14460,14460,14450,124
+20250327,141300,1392284645,14460,14450,14460,14450,269
+20250327,141200,1388396755,14460,14450,14460,14450,70
+20250327,141100,1387385055,14460,14450,14460,14450,125
+20250327,141000,1385578135,14450,14460,14460,14450,196
+20250327,140900,1382745885,14460,14460,14460,14450,87
+20250327,140800,1381488085,14460,14450,14460,14450,751
+20250327,140700,1370629135,14460,14460,14460,14450,150
+20250327,140600,1368460225,14490,14460,14490,14450,1034
+20250327,140500,1353508025,14460,14470,14470,14460,336
+20250327,140400,1348647545,14470,14470,14470,14470,39
+20250327,140300,1348083215,14480,14470,14480,14470,288
+20250327,140200,1343913975,14480,14470,14480,14470,99
+20250327,140100,1342480985,14470,14470,14490,14470,126
+20250327,140000,1340657325,14470,14480,14490,14470,411
+20250327,135900,1334705285,14480,14500,14500,14480,346
+20250327,135800,1329692075,14500,14500,14500,14500,584
+20250327,135700,1321224075,14500,14500,14500,14500,94
+20250327,135600,1319861075,14500,14500,14510,14500,292
+20250327,135500,1315627065,14510,14510,14510,14510,127
+20250327,135400,1313784295,14520,14530,14530,14520,406
+20250327,135300,1307889105,14520,14520,14520,14520,906
+20250327,135200,1294733985,14530,14530,14530,14520,170
+20250327,135100,1292264255,14530,14520,14530,14520,99
+20250327,135000,1290826765,14520,14520,14520,14520,168
+20250327,134900,1288387405,14520,14520,14530,14520,153
+20250327,134800,1286165345,14520,14530,14530,14520,153
+20250327,134700,1283943605,14530,14530,14530,14520,78
+20250327,134600,1282810485,14520,14510,14550,14510,187
+20250327,134500,1280095715,14520,14520,14520,14510,538
+20250327,134400,1272285015,14520,14520,14530,14520,96
+20250327,134300,1270890775,14520,14520,14530,14520,247
+20250327,134200,1267303105,14520,14520,14520,14520,184
+20250327,134100,1264631425,14520,14520,14520,14520,59
+20250327,134000,1263774745,14530,14530,14540,14530,193
+20250327,133900,1260970055,14530,14520,14530,14520,129
+20250327,133800,1259096505,14520,14530,14530,14520,135
+20250327,133700,1257135155,14530,14520,14530,14520,148
+20250327,133600,1254985135,14520,14520,14520,14520,144
+20250327,133500,1252894255,14520,14520,14520,14520,174
+20250327,133400,1250367775,14520,14520,14520,14520,150
+20250327,133300,1248189775,14530,14520,14530,14520,698
+20250327,133200,1238053785,14520,14520,14530,14520,74
+20250327,133100,1236979295,14530,14530,14540,14530,24
+20250327,133000,1236630435,14530,14520,14530,14520,295
+20250327,132900,1232344495,14520,14540,14540,14520,312
+20250327,132800,1227811105,14540,14570,14570,14530,889
+20250327,132700,1214871505,14580,14580,14590,14580,163
+20250327,132600,1212494865,14580,14590,14590,14580,301
+20250327,132500,1208106035,14580,14600,14600,14580,52
+20250327,132400,1207346855,14650,14590,14690,14590,246
+20250327,132300,1203753935,14590,14590,14590,14590,10
+20250327,132200,1203608035,14580,14580,14580,14580,0
+20250327,132100,1203608035,14580,14580,14580,14580,0
+20250327,132000,1203608035,14580,14590,14590,14580,166
+20250327,131900,1201187375,14570,14570,14570,14570,506
+20250327,131800,1193814955,14570,14570,14570,14570,51
+20250327,131700,1193071885,14580,14590,14590,14580,26
+20250327,131600,1192692555,14600,14600,14600,14590,153
+20250327,131500,1190458765,14590,14610,14610,14570,1808
+20250327,131400,1164093705,14610,14610,14610,14610,101
+20250327,131300,1162618095,14610,14610,14610,14610,0
+20250327,131200,1162618095,14610,14610,14620,14610,131
+20250327,131100,1160703785,14610,14610,14610,14610,7
+20250327,131000,1160601515,14610,14610,14610,14610,69
+20250327,130900,1159593425,14620,14620,14620,14620,37
+20250327,130800,1159052485,14660,14660,14660,14660,0
+20250327,130700,1159052485,14660,14600,14660,14600,164
+20250327,130600,1156657375,14600,14580,14600,14580,464
+20250327,130500,1149891235,14570,14570,14570,14570,57
+20250327,130400,1149060745,14580,14580,14580,14580,0
+20250327,130300,1149060745,14580,14580,14580,14580,5
+20250327,130200,1148987845,14570,14570,14570,14570,0
+20250327,130100,1148987845,14570,14570,14570,14570,2
+20250327,130000,1148958705,14590,14590,14590,14590,10
+20250327,125900,1148812805,14600,14580,14600,14580,229
+20250327,125800,1145473345,14570,14570,14570,14570,1
+20250327,125700,1145458775,14570,14580,14580,14570,97
+20250327,125600,1144045435,14580,14580,14580,14580,43
+20250327,125500,1143418495,14560,14560,14560,14560,0
+20250327,125400,1143418495,14560,14560,14560,14560,1
+20250327,125300,1143403935,14560,14590,14590,14560,153
+20250327,125200,1141175265,14600,14570,14600,14570,2050
+20250327,125100,1111290495,14580,14580,14580,14580,30
+20250327,125000,1110853095,14560,14580,14580,14560,13
+20250327,124900,1110663595,14600,14540,14600,14540,1047
+20250327,124800,1095440155,14520,14590,14590,14510,1818
+20250327,124700,1068965855,14600,14590,14600,14590,121
+20250327,124600,1067200195,14590,14590,14590,14590,0
+20250327,124500,1067200195,14590,14590,14590,14590,64
+20250327,124400,1066266435,14600,14600,14600,14600,0
+20250327,124300,1066266435,14600,14595,14600,14595,13
+20250327,124200,1066076680,14590,14590,14590,14590,108
+20250327,124100,1064500960,14590,14590,14590,14590,51
+20250327,124000,1063756870,14590,14595,14595,14590,3
+20250327,123900,1063713095,14590,14590,14590,14590,61
+20250327,123800,1062823105,14590,14590,14590,14590,0
+20250327,123700,1062823105,14590,14590,14590,14590,95
+20250327,123600,1061437055,14590,14590,14590,14590,0
+20250327,123500,1061437055,14590,14590,14590,14590,0
+20250327,123400,1061437055,14590,14590,14590,14590,62
+20250327,123300,1060532475,14590,14590,14590,14590,18
+20250327,123200,1060269855,14590,14590,14590,14590,152
+20250327,123100,1058052175,14600,14600,14600,14600,604
+20250327,123000,1049233775,14600,14600,14600,14600,2
+20250327,122900,1049204575,14600,14610,14610,14600,78
+20250327,122800,1048065765,14600,14600,14600,14600,1
+20250327,122700,1048051165,14600,14600,14600,14600,98
+20250327,122600,1046620365,14600,14600,14600,14600,0
+20250327,122500,1046620365,14600,14600,14600,14600,0
+20250327,122400,1046620365,14600,14600,14600,14600,59
+20250327,122300,1045758965,14610,14610,14610,14610,1
+20250327,122200,1045744355,14600,14600,14600,14600,91
+20250327,122100,1044415755,14600,14600,14600,14600,3
+20250327,122000,1044371955,14610,14610,14610,14610,207
+20250327,121900,1041347685,14600,14610,14610,14600,95
+20250327,121800,1039960435,14600,14600,14600,14600,2
+20250327,121700,1039931235,14610,14610,14610,14600,298
+20250327,121600,1035577495,14620,14620,14620,14620,1
+20250327,121500,1035562875,14620,14620,14620,14620,148
+20250327,121400,1033399115,14620,14640,14640,14620,847
+20250327,121300,1021000375,14640,14640,14640,14640,0
+20250327,121200,1021000375,14640,14640,14640,14640,100
+20250327,121100,1019536375,14640,14640,14640,14640,0
+20250327,121000,1019536375,14640,14640,14640,14640,7
+20250327,120900,1019433895,14650,14650,14650,14650,139
+20250327,120800,1017397545,14650,14650,14650,14640,74
+20250327,120700,1016313455,14650,14640,14650,14640,98
+20250327,120600,1014878695,14650,14650,14650,14640,7
+20250327,120500,1014776155,14660,14660,14700,14660,122
+20250327,120400,1012987165,14640,14660,14660,14640,199
+20250327,120300,1010072255,14660,14660,14660,14660,0
+20250327,120200,1010072255,14660,14640,14660,14640,123
+20250327,120100,1008271305,14650,14640,14650,14640,109
+20250327,120000,1006675315,14640,14640,14640,14640,50
+20250327,115900,1005943315,14610,14650,14650,14610,8
+20250327,115800,1005826235,14650,14600,14650,14600,102
+20250327,115700,1004336245,14600,14610,14610,14580,1099
+20250327,115600,988292185,14630,14630,14630,14630,84
+20250327,115500,987063265,14690,14630,14690,14630,124
+20250327,115400,985248005,14610,14630,14630,14610,696
+20250327,115300,975078145,14640,14640,14640,14640,1
+20250327,115200,975063505,14640,14640,14640,14640,4
+20250327,115100,975004945,14640,14630,14670,14630,151
+20250327,115000,972794885,14630,14630,14630,14630,40
+20250327,114900,972209685,14630,14640,14670,14630,411
+20250327,114800,966195065,14650,14660,14660,14650,664
+20250327,114700,956463145,14680,14680,14680,14680,3
+20250327,114600,956419105,14660,14680,14680,14660,107
+20250327,114500,954849325,14660,14660,14660,14660,0
+20250327,114400,954849325,14660,14660,14660,14660,41
+20250327,114300,954248265,14670,14670,14670,14670,0
+20250327,114200,954248265,14670,14670,14670,14670,64
+20250327,114100,953309385,14670,14650,14690,14650,102
+20250327,114000,951813015,14650,14600,14660,14600,172
+20250327,113900,949295445,14610,14600,14610,14580,84
+20250327,113800,948070185,14610,14590,14610,14590,255
+20250327,113700,944347765,14590,14590,14590,14590,0
+20250327,113600,944347765,14590,14580,14590,14580,107
+20250327,113500,942787565,14590,14560,14590,14560,62
+20250327,113400,941884815,14590,14580,14590,14560,128
+20250327,113300,940019535,14550,14530,14590,14530,41
+20250327,113200,939422545,14590,14530,14590,14530,202
+20250327,113100,936485675,14540,14480,14540,14480,454
+20250327,113000,929909685,14490,14520,14530,14490,636
+20250327,112900,920686375,14520,14520,14520,14520,66
+20250327,112800,919728055,14510,14520,14520,14510,202
+20250327,112700,916797025,14520,14520,14520,14520,0
+20250327,112600,916797025,14520,14500,14550,14500,87
+20250327,112500,915533765,14550,14480,14550,14480,376
+20250327,112400,910081665,14480,14500,14510,14480,615
+20250327,112300,901169925,14490,14480,14500,14480,432
+20250327,112200,894913365,14470,14470,14480,14470,14
+20250327,112100,894710695,14480,14490,14490,14480,41
+20250327,112000,894116800,14490,14530,14530,14490,2012
+20250327,111900,864920170,14530,14540,14540,14530,484
+20250327,111800,857882820,14550,14550,14550,14550,7
+20250327,111700,857780970,14550,14550,14550,14550,1
+20250327,111600,857766420,14550,14550,14550,14540,213
+20250327,111500,854669210,14550,14550,14550,14550,28
+20250327,111400,854261810,14550,14540,14550,14540,218
+20250327,111300,851090550,14540,14540,14540,14540,0
+20250327,111200,851090550,14540,14530,14540,14530,95
+20250327,111100,849709260,14530,14540,14540,14530,218
+20250327,111000,846540420,14540,14540,14540,14530,67
+20250327,110900,845566270,14540,14540,14540,14530,45
+20250327,110800,844912360,14540,14550,14570,14540,179
+20250327,110700,842306570,14550,14570,14570,14550,200
+20250327,110600,839394560,14570,14580,14580,14570,212
+20250327,110500,836305460,14580,14580,14580,14580,0
+20250327,110400,836305460,14580,14580,14580,14580,419
+20250327,110300,830196440,14580,14570,14590,14570,116
+20250327,110200,828505160,14580,14580,14580,14580,0
+20250327,110100,828505160,14580,14580,14580,14580,91
+20250327,110000,827178380,14580,14580,14580,14580,2
+20250327,105900,827149220,14580,14590,14590,14580,47
+20250327,105800,826463800,14600,14580,14600,14580,6
+20250327,105700,826376260,14600,14600,14600,14600,200
+20250327,105600,823456260,14570,14570,14570,14570,0
+20250327,105500,823456260,14570,14570,14570,14570,0
+20250327,105400,823456260,14570,14610,14610,14570,1165
+20250327,105300,806462220,14630,14620,14640,14620,96
+20250327,105200,805058250,14620,14620,14620,14620,374
+20250327,105100,799590370,14610,14620,14620,14610,197
+20250327,105000,796711200,14610,14610,14620,14610,9
+20250327,104900,796579660,14610,14610,14620,14610,68
+20250327,104800,795586010,14610,14620,14620,14610,23
+20250327,104700,795249970,14610,14610,14610,14610,55
+20250327,104600,794446420,14620,14640,14640,14620,11
+20250327,104500,794285580,14600,14610,14610,14600,100
+20250327,104400,792825480,14600,14620,14620,14600,699
+20250327,104300,782611920,14630,14640,14640,14630,98
+20250327,104200,781177970,14640,14640,14640,14630,120
+20250327,104100,779421220,14650,14650,14650,14650,0
+20250327,104000,779421220,14650,14640,14650,14630,197
+20250327,103900,776536590,14640,14680,14680,14640,437
+20250327,103800,770130820,14680,14690,14690,14680,4
+20250327,103700,770072090,14680,14690,14690,14660,367
+20250327,103600,764685150,14690,14720,14720,14690,138
+20250327,103500,762655610,14720,14740,14740,14720,1117
+20250327,103400,746191360,14730,14730,14730,14730,49
+20250327,103300,745469590,14730,14750,14790,14730,225
+20250327,103200,742151320,14750,14750,14750,14740,109
+20250327,103100,740543610,14750,14740,14750,14740,101
+20250327,103000,739053870,14760,14770,14770,14760,18
+20250327,102900,738788110,14760,14730,14790,14730,126
+20250327,102800,736929300,14730,14740,14740,14730,68
+20250327,102700,735927020,14740,14740,14740,14740,85
+20250327,102600,734674120,14740,14720,14740,14720,128
+20250327,102500,732789640,14710,14750,14750,14690,999
+20250327,102400,718096030,14740,14750,14750,14740,10
+20250327,102300,717948550,14770,14750,14820,14750,154
+20250327,102200,715674560,14740,14720,14780,14720,130
+20250327,102100,713756490,14730,14710,14780,14700,311
+20250327,102000,709175550,14700,14730,14780,14700,605
+20250327,101900,700279670,14730,14720,14780,14720,100
+20250327,101800,698805030,14710,14720,14780,14710,377
+20250327,101700,693255600,14725,14760,14760,14725,62
+20250327,101600,692342080,14760,14810,14810,14730,174
+20250327,101500,689778130,14810,14870,14870,14740,235
+20250327,101400,686294550,14770,14730,14790,14730,497
+20250327,101300,678964040,14740,14830,14830,14740,1781
+20250327,101200,652668690,14840,14830,14840,14830,13
+20250327,101100,652475790,14830,14820,14830,14820,143
+20250327,101000,650356110,14810,14820,14820,14800,1055
+20250327,100900,634731550,14830,14820,14830,14820,27
+20250327,100800,634331360,14810,14820,14820,14800,137
+20250327,100700,632302210,14830,14820,14830,14820,7
+20250327,100600,632198420,14810,14790,14810,14790,64
+20250327,100500,631251600,14790,14860,14860,14780,1025
+20250327,100400,616066710,14860,14850,14865,14840,338
+20250327,100300,611047205,14850,14830,14850,14820,105
+20250327,100200,609490635,14850,14940,14940,14850,43
+20250327,100100,608850535,14850,14820,14870,14820,102
+20250327,100000,607337325,14830,14800,14910,14800,285
+20250327,095900,603114135,14770,14800,14800,14770,1220
+20250327,095800,585090445,14800,14850,14850,14780,1934
+20250327,095700,556459505,14850,14870,14960,14850,75
+20250327,095600,555344285,14870,14890,14980,14870,114
+20250327,095500,553640645,14940,14880,14980,14860,130
+20250327,095400,551707215,14860,14930,14930,14830,1074
+20250327,095300,535733005,14920,14900,14920,14900,111
+20250327,095200,534079035,14900,14900,14950,14900,33
+20250327,095100,533586585,14890,14890,14890,14880,54
+20250327,095000,532783015,14950,14920,14950,14880,154
+20250327,094900,530488925,14990,14970,14990,14970,85
+20250327,094800,529215715,14930,14870,14950,14870,133
+20250327,094700,527236945,14850,14930,14930,14850,775
+20250327,094600,515720855,14870,14980,14980,14870,1482
+20250327,094500,493568855,14980,14980,14980,14980,66
+20250327,094400,492580175,14970,14960,14970,14960,59
+20250327,094300,491696965,14960,14960,14960,14960,71
+20250327,094200,490634805,14960,14930,15010,14930,83
+20250327,094100,489392165,15030,14860,15050,14860,487
+20250327,094000,482110375,14880,14930,14970,14880,209
+20250327,093900,478996805,14950,14940,14970,14940,176
+20250327,093800,476364825,15030,14910,15030,14910,451
+20250327,093700,469594165,15000,14920,15000,14900,485
+20250327,093600,462330635,14910,14830,14950,14820,285
+20250327,093500,458089305,14820,14890,14920,14810,1092
+20250327,093400,441882160,14870,14870,14870,14870,88
+20250327,093300,440573600,14870,14870,14870,14870,24
+20250327,093200,440216720,14870,14860,14870,14860,61
+20250327,093100,439310160,14860,14860,14950,14860,125
+20250327,093000,437448720,14860,14860,14860,14860,80
+20250327,092900,436259920,14880,14880,14910,14850,2166
+20250327,092800,404083500,14880,14900,14960,14870,1725
+20250327,092700,378410750,14900,14890,14940,14890,513
+20250327,092600,370763970,14890,14900,14900,14890,7
+20250327,092500,370659680,14920,14900,14920,14890,614
+20250327,092400,361510510,14900,14900,14900,14900,149
+20250327,092300,359290410,14900,14950,14950,14880,2501
+20250327,092200,321964580,14950,14960,14970,14950,181
+20250327,092100,319257380,14960,14990,14990,14960,625
+20250327,092000,309889050,15000,15020,15020,15000,958
+20250327,091900,295514000,15010,15140,15140,15000,1701
+20250327,091800,269872680,15140,15110,15200,15100,288
+20250327,091700,265517810,15160,15170,15210,15110,854
+20250327,091600,252565020,15210,15120,15210,15120,1543
+20250327,091500,229151340,15110,15070,15110,15060,746
+20250327,091400,217895590,15070,14990,15070,14990,415
+20250327,091300,211653380,14980,14950,15030,14950,266
+20250327,091200,207670350,14950,14960,14960,14950,81
+20250327,091100,206459390,14950,14960,14960,14930,837
+20250327,091000,193946540,14960,14990,15000,14960,356
+20250327,090900,188612920,14990,14980,14990,14980,101
+20250327,090800,187099930,14980,14980,14980,14980,155
+20250327,090700,184778030,14950,14940,14960,14910,1459
+20250327,090600,163012700,14990,15030,15100,14930,1747
+20250327,090500,136810670,15100,15110,15110,15040,452
+20250327,090400,130005470,15120,15190,15190,15040,1140
+20250327,090300,112737140,15160,15000,15250,15000,3310
+20250327,090200,62570800,14960,14920,15000,14920,411
+20250327,090100,56416150,14920,15200,15280,14920,2324
+20250327,090000,21398415,15280,14940,15300,14940,1414
--- a/044490/min/candle-20250328.csv
+++ b/044490/min/candle-20250328.csv
@@ -0,0 +1,630 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192800,1640098100,14020,14020,14020,14020,681
+20250328,192700,1640098100,14020,14020,14020,14020,0
+20250328,192600,1640098100,14020,14020,14020,14020,0
+20250328,192500,1640098100,14020,14020,14020,14020,0
+20250328,192400,1640098100,14020,14020,14020,14020,0
+20250328,192300,1640098100,14020,14020,14020,14020,0
+20250328,192200,1640098100,14020,14020,14020,14020,0
+20250328,192100,1640098100,14020,14020,14020,14020,0
+20250328,192000,1640098100,14020,14020,14020,14020,0
+20250328,191900,1640098100,14020,14020,14020,14020,0
+20250328,191800,1640098100,14020,14020,14020,14020,0
+20250328,191700,1640098100,14020,14020,14020,14020,0
+20250328,191600,1640098100,14020,14020,14020,14020,0
+20250328,191500,1640098100,14020,14020,14020,14020,0
+20250328,191400,1640098100,14020,14020,14020,14020,0
+20250328,191300,1640098100,14020,14020,14020,14020,0
+20250328,191200,1640098100,14020,14020,14020,14020,0
+20250328,191100,1640098100,14020,14020,14020,14020,0
+20250328,191000,1640098100,14020,14020,14020,14020,0
+20250328,190900,1640098100,14020,14020,14020,14020,0
+20250328,190800,1640098100,14020,14020,14020,14020,0
+20250328,190700,1640098100,14020,14020,14020,14020,0
+20250328,190600,1640098100,14020,14020,14020,14020,0
+20250328,190500,1640098100,14020,14020,14020,14020,0
+20250328,190400,1640098100,14020,14020,14020,14020,0
+20250328,190300,1640098100,14020,14020,14020,14020,0
+20250328,190200,1640098100,14020,14020,14020,14020,0
+20250328,190100,1640098100,14020,14020,14020,14020,0
+20250328,190000,1640098100,14020,14020,14020,14020,0
+20250328,185900,1640098100,14020,14020,14020,14020,0
+20250328,185800,1640098100,14020,14020,14020,14020,681
+20250328,185700,1640098100,14020,14020,14020,14020,0
+20250328,185600,1640098100,14020,14020,14020,14020,0
+20250328,185500,1640098100,14020,14020,14020,14020,0
+20250328,185400,1640098100,14020,14020,14020,14020,0
+20250328,185300,1640098100,14020,14020,14020,14020,0
+20250328,185200,1640098100,14020,14020,14020,14020,0
+20250328,185100,1640098100,14020,14020,14020,14020,0
+20250328,185000,1640098100,14020,14020,14020,14020,0
+20250328,184900,1640098100,14020,14020,14020,14020,0
+20250328,184800,1640098100,14020,14020,14020,14020,0
+20250328,184700,1640098100,14020,14020,14020,14020,0
+20250328,184600,1640098100,14020,14020,14020,14020,0
+20250328,184500,1640098100,14020,14020,14020,14020,0
+20250328,184400,1640098100,14020,14020,14020,14020,0
+20250328,184300,1640098100,14020,14020,14020,14020,0
+20250328,184200,1640098100,14020,14020,14020,14020,0
+20250328,184100,1640098100,14020,14020,14020,14020,0
+20250328,184000,1640098100,14020,14020,14020,14020,0
+20250328,183900,1640098100,14020,14020,14020,14020,0
+20250328,183800,1640098100,14020,14020,14020,14020,0
+20250328,183700,1640098100,14020,14020,14020,14020,0
+20250328,183600,1640098100,14020,14020,14020,14020,0
+20250328,183500,1640098100,14020,14020,14020,14020,0
+20250328,183400,1640098100,14020,14020,14020,14020,0
+20250328,183300,1640098100,14020,14020,14020,14020,0
+20250328,183200,1640098100,14020,14020,14020,14020,0
+20250328,183100,1640098100,14020,14020,14020,14020,0
+20250328,183000,1640098100,14020,14020,14020,14020,0
+20250328,182900,1640098100,14020,14020,14020,14020,0
+20250328,182800,1640098100,14020,14020,14020,14020,681
+20250328,182700,1640098100,14020,14020,14020,14020,0
+20250328,182600,1640098100,14020,14020,14020,14020,0
+20250328,182500,1640098100,14020,14020,14020,14020,0
+20250328,182400,1640098100,14020,14020,14020,14020,0
+20250328,182300,1640098100,14020,14020,14020,14020,0
+20250328,182200,1640098100,14020,14020,14020,14020,0
+20250328,182100,1640098100,14020,14020,14020,14020,0
+20250328,182000,1640098100,14020,14020,14020,14020,0
+20250328,181900,1640098100,14020,14020,14020,14020,0
+20250328,181800,1640098100,14020,14020,14020,14020,0
+20250328,181700,1640098100,14020,14020,14020,14020,0
+20250328,181600,1640098100,14020,14020,14020,14020,0
+20250328,181500,1640098100,14020,14020,14020,14020,0
+20250328,181400,1640098100,14020,14020,14020,14020,0
+20250328,181300,1640098100,14020,14020,14020,14020,0
+20250328,181200,1640098100,14020,14020,14020,14020,0
+20250328,181100,1640098100,14020,14020,14020,14020,0
+20250328,181000,1640098100,14020,14020,14020,14020,0
+20250328,180900,1640098100,14020,14020,14020,14020,0
+20250328,180800,1640098100,14020,14020,14020,14020,0
+20250328,180700,1640098100,14020,14020,14020,14020,0
+20250328,180600,1640098100,14020,14020,14020,14020,0
+20250328,180500,1640098100,14020,14020,14020,14020,0
+20250328,180400,1640098100,14020,14020,14020,14020,0
+20250328,180300,1640098100,14020,14020,14020,14020,0
+20250328,180200,1640098100,14020,14020,14020,14020,0
+20250328,180100,1640098100,14020,14020,14020,14020,0
+20250328,180000,1640098100,14020,14020,14020,14020,0
+20250328,175900,1640098100,14020,14020,14020,14020,0
+20250328,175800,1640098100,14020,14020,14020,14020,681
+20250328,175700,1640098100,14020,14020,14020,14020,0
+20250328,175600,1640098100,14020,14020,14020,14020,0
+20250328,175500,1640098100,14020,14020,14020,14020,0
+20250328,175400,1640098100,14020,14020,14020,14020,0
+20250328,175300,1640098100,14020,14020,14020,14020,0
+20250328,175200,1640098100,14020,14020,14020,14020,0
+20250328,175100,1640098100,14020,14020,14020,14020,0
+20250328,175000,1640098100,14020,14020,14020,14020,0
+20250328,174900,1640098100,14020,14020,14020,14020,0
+20250328,174800,1640098100,14020,14020,14020,14020,0
+20250328,174700,1640098100,14020,14020,14020,14020,0
+20250328,174600,1640098100,14020,14020,14020,14020,0
+20250328,174500,1640098100,14020,14020,14020,14020,0
+20250328,174400,1640098100,14020,14020,14020,14020,0
+20250328,174300,1640098100,14020,14020,14020,14020,0
+20250328,174200,1640098100,14020,14020,14020,14020,0
+20250328,174100,1640098100,14020,14020,14020,14020,0
+20250328,174000,1640098100,14020,14020,14020,14020,0
+20250328,173900,1640098100,14020,14020,14020,14020,0
+20250328,173800,1640098100,14020,14020,14020,14020,0
+20250328,173700,1640098100,14020,14020,14020,14020,0
+20250328,173600,1640098100,14020,14020,14020,14020,0
+20250328,173500,1640098100,14020,14020,14020,14020,0
+20250328,173400,1640098100,14020,14020,14020,14020,0
+20250328,173300,1640098100,14020,14020,14020,14020,0
+20250328,173200,1640098100,14020,14020,14020,14020,0
+20250328,173100,1640098100,14020,14020,14020,14020,0
+20250328,173000,1640098100,14020,14020,14020,14020,0
+20250328,172900,1640098100,14020,14020,14020,14020,0
+20250328,172800,1640098100,14020,14020,14020,14020,681
+20250328,172700,1640098100,14020,14020,14020,14020,0
+20250328,172600,1640098100,14020,14020,14020,14020,0
+20250328,172500,1640098100,14020,14020,14020,14020,0
+20250328,172400,1640098100,14020,14020,14020,14020,0
+20250328,172300,1640098100,14020,14020,14020,14020,0
+20250328,172200,1640098100,14020,14020,14020,14020,0
+20250328,172100,1640098100,14020,14020,14020,14020,0
+20250328,172000,1640098100,14020,14020,14020,14020,0
+20250328,171900,1640098100,14020,14020,14020,14020,0
+20250328,171800,1640098100,14020,14020,14020,14020,0
+20250328,171700,1640098100,14020,14020,14020,14020,0
+20250328,171600,1640098100,14020,14020,14020,14020,0
+20250328,171500,1640098100,14020,14020,14020,14020,0
+20250328,171400,1640098100,14020,14020,14020,14020,0
+20250328,171300,1640098100,14020,14020,14020,14020,0
+20250328,171200,1640098100,14020,14020,14020,14020,0
+20250328,171100,1640098100,14020,14020,14020,14020,0
+20250328,171000,1640098100,14020,14020,14020,14020,0
+20250328,170900,1640098100,14020,14020,14020,14020,0
+20250328,170800,1640098100,14020,14020,14020,14020,0
+20250328,170700,1640098100,14020,14020,14020,14020,0
+20250328,170600,1640098100,14020,14020,14020,14020,0
+20250328,170500,1640098100,14020,14020,14020,14020,0
+20250328,170400,1640098100,14020,14020,14020,14020,0
+20250328,170300,1640098100,14020,14020,14020,14020,0
+20250328,170200,1640098100,14020,14020,14020,14020,0
+20250328,170100,1640098100,14020,14020,14020,14020,0
+20250328,170000,1640098100,14020,14020,14020,14020,0
+20250328,165900,1640098100,14020,14020,14020,14020,0
+20250328,165800,1640098100,14020,14020,14020,14020,681
+20250328,165700,1640098100,14020,14020,14020,14020,0
+20250328,165600,1640098100,14020,14020,14020,14020,0
+20250328,165500,1640098100,14020,14020,14020,14020,0
+20250328,165400,1640098100,14020,14020,14020,14020,0
+20250328,165300,1640098100,14020,14020,14020,14020,0
+20250328,165200,1640098100,14020,14020,14020,14020,0
+20250328,165100,1640098100,14020,14020,14020,14020,0
+20250328,165000,1640098100,14020,14020,14020,14020,0
+20250328,164900,1640098100,14020,14020,14020,14020,0
+20250328,164800,1640098100,14020,14020,14020,14020,0
+20250328,164700,1640098100,14020,14020,14020,14020,0
+20250328,164600,1640098100,14020,14020,14020,14020,0
+20250328,164500,1640098100,14020,14020,14020,14020,0
+20250328,164400,1640098100,14020,14020,14020,14020,0
+20250328,164300,1640098100,14020,14020,14020,14020,0
+20250328,164200,1640098100,14020,14020,14020,14020,0
+20250328,164100,1640098100,14020,14020,14020,14020,0
+20250328,164000,1640098100,14020,14020,14020,14020,0
+20250328,163900,1640098100,14020,14020,14020,14020,0
+20250328,163800,1640098100,14020,14020,14020,14020,0
+20250328,163700,1640098100,14020,14020,14020,14020,0
+20250328,163600,1640098100,14020,14020,14020,14020,0
+20250328,163500,1640098100,14020,14020,14020,14020,0
+20250328,163400,1640098100,14020,14020,14020,14020,0
+20250328,163300,1640098100,14020,14020,14020,14020,0
+20250328,163200,1640098100,14020,14020,14020,14020,0
+20250328,163100,1640098100,14020,14020,14020,14020,0
+20250328,163000,1640098100,14020,14020,14020,14020,0
+20250328,162900,1640098100,14020,14020,14020,14020,0
+20250328,162800,1640098100,14020,14020,14020,14020,681
+20250328,162700,1640098100,14020,14020,14020,14020,0
+20250328,162600,1640098100,14020,14020,14020,14020,0
+20250328,162500,1640098100,14020,14020,14020,14020,0
+20250328,162400,1640098100,14020,14020,14020,14020,0
+20250328,162300,1640098100,14020,14020,14020,14020,0
+20250328,162200,1640098100,14020,14020,14020,14020,0
+20250328,162100,1640098100,14020,14020,14020,14020,0
+20250328,162000,1640098100,14020,14020,14020,14020,0
+20250328,161900,1640098100,14020,14020,14020,14020,0
+20250328,161800,1640098100,14020,14020,14020,14020,0
+20250328,161700,1640098100,14020,14020,14020,14020,0
+20250328,161600,1640098100,14020,14020,14020,14020,0
+20250328,161500,1640098100,14020,14020,14020,14020,0
+20250328,161400,1640098100,14020,14020,14020,14020,0
+20250328,161300,1640098100,14020,14020,14020,14020,0
+20250328,161200,1640098100,14020,14020,14020,14020,0
+20250328,161100,1640098100,14020,14020,14020,14020,0
+20250328,161000,1640098100,14020,14020,14020,14020,0
+20250328,160900,1640098100,14020,14020,14020,14020,0
+20250328,160800,1640098100,14020,14020,14020,14020,0
+20250328,160700,1640098100,14020,14020,14020,14020,0
+20250328,160600,1640098100,14020,14020,14020,14020,0
+20250328,160500,1640098100,14020,14020,14020,14020,0
+20250328,160400,1640098100,14020,14020,14020,14020,0
+20250328,160300,1640098100,14020,14020,14020,14020,0
+20250328,160200,1640098100,14020,14020,14020,14020,0
+20250328,160100,1640098100,14020,14020,14020,14020,0
+20250328,160000,1640098100,14020,14020,14020,14020,0
+20250328,155900,1640098100,14020,14020,14020,14020,0
+20250328,155800,1640098100,14020,14020,14020,14020,681
+20250328,155700,1640098100,14020,14020,14020,14020,0
+20250328,155600,1640098100,14020,14020,14020,14020,0
+20250328,155500,1640098100,14020,14020,14020,14020,0
+20250328,155400,1640098100,14020,14020,14020,14020,0
+20250328,155300,1640098100,14020,14020,14020,14020,0
+20250328,155200,1640098100,14020,14020,14020,14020,0
+20250328,155100,1640098100,14020,14020,14020,14020,0
+20250328,155000,1640098100,14020,14020,14020,14020,0
+20250328,154900,1640098100,14020,14020,14020,14020,0
+20250328,154800,1640098100,14020,14020,14020,14020,0
+20250328,154700,1640098100,14020,14020,14020,14020,0
+20250328,154600,1640098100,14020,14020,14020,14020,0
+20250328,154500,1640098100,14020,14020,14020,14020,0
+20250328,154400,1640098100,14020,14020,14020,14020,0
+20250328,154300,1640098100,14020,14020,14020,14020,0
+20250328,154200,1640098100,14020,14020,14020,14020,0
+20250328,154100,1640098100,14020,14020,14020,14020,0
+20250328,154000,1640098100,14020,14020,14020,14020,0
+20250328,153900,1640098100,14020,14020,14020,14020,0
+20250328,153800,1640098100,14020,14020,14020,14020,0
+20250328,153700,1640098100,14020,14020,14020,14020,0
+20250328,153600,1640098100,14020,14020,14020,14020,0
+20250328,153500,1640098100,14020,14020,14020,14020,0
+20250328,153400,1640098100,14020,14020,14020,14020,0
+20250328,153300,1640098100,14020,14020,14020,14020,0
+20250328,153200,1640098100,14020,14020,14020,14020,0
+20250328,153100,1640098100,14020,14020,14020,14020,0
+20250328,153000,1640098100,14020,14020,14020,14020,681
+20250328,152900,1630550480,14020,14020,14020,14020,0
+20250328,152800,1630550480,14020,14020,14020,14020,0
+20250328,152700,1630550480,14020,14020,14020,14020,0
+20250328,152600,1630550480,14020,14020,14020,14020,0
+20250328,152500,1630550480,14020,14020,14020,14020,0
+20250328,152400,1630550480,14020,14020,14020,14020,0
+20250328,152300,1630550480,14020,14020,14020,14020,0
+20250328,152200,1630550480,14020,14020,14020,14020,0
+20250328,152100,1630550480,14020,14020,14020,14020,0
+20250328,152000,1630550480,14020,14020,14020,14020,0
+20250328,151900,1630550480,14020,14050,14080,14020,139
+20250328,151800,1628594740,14050,14020,14070,14020,101
+20250328,151700,1627176890,14060,13990,14060,13990,142
+20250328,151600,1625187240,13990,13990,13990,13990,136
+20250328,151500,1623284600,14040,14020,14040,13980,122
+20250328,151400,1621575160,14020,14020,14020,14020,16
+20250328,151300,1621350840,14020,14000,14020,13980,147
+20250328,151200,1619291960,14000,14020,14030,13980,634
+20250328,151100,1610419420,14020,14010,14020,13990,207
+20250328,151000,1607521370,14010,14010,14010,14010,65
+20250328,150900,1606610720,14000,14000,14020,14000,203
+20250328,150800,1603767860,14000,14040,14040,14000,72
+20250328,150700,1602758020,14040,14070,14080,14040,123
+20250328,150600,1601031030,14080,14080,14080,14080,1
+20250328,150500,1601016950,14030,14060,14080,14020,628
+20250328,150400,1592201120,14050,14030,14050,14030,186
+20250328,150300,1589590520,14040,13990,14040,13990,2846
+20250328,150200,1549719070,13990,14000,14000,13990,65
+20250328,150100,1548809460,14000,13990,14000,13990,268
+20250328,150000,1545059060,14000,14000,14000,14000,170
+20250328,145900,1542679060,13970,13970,14000,13970,367
+20250328,145800,1537550870,14000,13980,14000,13980,63
+20250328,145700,1536668890,14000,13940,14000,13940,634
+20250328,145600,1527822750,13970,13940,13980,13940,131
+20250328,145500,1525993610,13940,13920,13940,13920,8
+20250328,145400,1525882190,13920,13920,13930,13910,2657
+20250328,145300,1488896760,13920,13920,13920,13920,0
+20250328,145200,1488896760,13920,13910,13930,13890,121
+20250328,145100,1487212980,13890,13890,13900,13890,386
+20250328,145000,1481851380,13870,13870,13930,13870,202
+20250328,144900,1479046030,13870,13920,13940,13850,631
+20250328,144800,1470284730,13870,13910,13910,13850,692
+20250328,144700,1460681590,13880,13900,13950,13870,335
+20250328,144600,1456033670,13890,13900,13900,13880,408
+20250328,144500,1450369770,13900,13900,13950,13870,604
+20250328,144400,1441980200,13900,13890,13940,13890,937
+20250328,144300,1428962290,13900,13900,13940,13900,120
+20250328,144200,1427293100,13910,13900,13910,13900,112
+20250328,144100,1425736270,13900,13860,13900,13860,432
+20250328,144000,1419745690,13900,13900,13900,13860,219
+20250328,143900,1416705940,13900,13880,13910,13880,21
+20250328,143800,1416414280,13870,13870,13890,13870,440
+20250328,143700,1410309220,13880,13880,13880,13870,7
+20250328,143600,1410212090,13870,13870,13880,13860,465
+20250328,143500,1403766120,13870,13870,13870,13870,2
+20250328,143400,1403738380,13870,13880,13880,13870,261
+20250328,143300,1400116720,13880,13890,13890,13880,1440
+20250328,143200,1380121510,13890,13890,13900,13890,143
+20250328,143100,1378134870,13910,13900,13910,13900,485
+20250328,143000,1371392340,13940,13940,13940,13940,0
+20250328,142900,1371392340,13940,13900,13940,13900,211
+20250328,142800,1368459380,13900,13910,13910,13900,138
+20250328,142700,1366540290,13910,13900,13910,13900,179
+20250328,142600,1364051580,13950,13900,13950,13900,334
+20250328,142500,1359408910,13910,13900,13910,13900,134
+20250328,142400,1357545990,13900,13900,13900,13900,278
+20250328,142300,1353681790,13900,13900,13900,13890,298
+20250328,142200,1349540230,13910,13910,13910,13910,0
+20250328,142100,1349540230,13910,13900,13910,13900,109
+20250328,142000,1348024730,13910,13900,13910,13900,543
+20250328,141900,1340476170,13890,13890,13890,13890,1
+20250328,141800,1340462280,13890,13890,13890,13890,237
+20250328,141700,1337170350,13890,13900,13900,13890,105
+20250328,141600,1335711700,13900,13890,13900,13890,5
+20250328,141500,1335642230,13890,13900,13900,13890,625
+20250328,141400,1326956500,13920,13920,13920,13920,43
+20250328,141300,1326357940,13940,13900,13940,13900,242
+20250328,141200,1322993970,13910,13910,13910,13910,147
+20250328,141100,1320949200,13910,13910,13910,13910,79
+20250328,141000,1319850310,13900,13900,13900,13900,581
+20250328,140900,1311774410,13900,13900,13900,13900,2
+20250328,140800,1311746610,13900,13910,13910,13900,69
+20250328,140700,1310787500,13920,13920,13920,13920,188
+20250328,140600,1308170540,13960,13950,13960,13930,11
+20250328,140500,1308017150,13930,13950,13960,13920,399
+20250328,140400,1302461990,13940,13940,13940,13940,280
+20250328,140300,1298558790,13940,13940,13940,13940,99
+20250328,140200,1297178730,13950,13930,13950,13930,282
+20250328,140100,1293250450,13960,13970,13970,13960,11
+20250328,140000,1293096880,13980,13910,13980,13910,479
+20250328,135900,1286431810,13930,13930,13930,13930,1
+20250328,135800,1286417880,13930,13930,13930,13930,1
+20250328,135700,1286403950,13910,13920,13920,13900,1423
+20250328,135600,1266610050,13920,13920,13920,13920,79
+20250328,135500,1265510370,13910,13910,13910,13910,30
+20250328,135400,1265093070,13910,13920,13920,13910,494
+20250328,135300,1258219990,13920,13920,13920,13920,110
+20250328,135200,1256688790,13940,13920,13940,13920,227
+20250328,135100,1253528930,13960,13960,13960,13960,0
+20250328,135000,1253528930,13960,13920,13960,13910,73
+20250328,134900,1252513340,13930,13930,13980,13930,460
+20250328,134800,1246101980,13970,13930,13980,13930,95
+20250328,134700,1244778020,13970,13970,13980,13920,268
+20250328,134600,1241046650,13950,13930,13980,13930,132
+20250328,134500,1239207000,13950,13950,13950,13930,71
+20250328,134400,1238217900,13930,13960,13970,13930,324
+20250328,134300,1233704510,13930,13950,13980,13930,33
+20250328,134200,1233244030,13980,13930,13980,13930,442
+20250328,134100,1227085890,13970,13930,13970,13930,12
+20250328,134000,1226918560,13940,13940,13970,13930,110
+20250328,133900,1225386180,13930,13930,13980,13910,1279
+20250328,133800,1207577850,13960,13950,13960,13950,62
+20250328,133700,1206712940,13960,13960,13980,13930,132
+20250328,133600,1204871610,13930,13960,13980,13930,340
+20250328,133500,1200132710,13970,13950,13990,13940,102
+20250328,133400,1198707630,13950,13940,13990,13940,379
+20250328,133300,1193420430,13980,13950,14000,13930,124
+20250328,133200,1191687510,13930,13940,13940,13930,602
+20250328,133100,1183301600,13940,13940,13940,13940,399
+20250328,133000,1177739540,13950,13950,13950,13950,39
+20250328,132900,1177195490,13950,13955,13960,13950,576
+20250328,132800,1169159510,13960,13960,13960,13960,27
+20250328,132700,1168782590,13970,13970,13970,13970,13
+20250328,132600,1168600980,13970,13960,13970,13960,350
+20250328,132500,1163712090,13970,13930,13970,13930,2
+20250328,132400,1163684190,13970,13940,13970,13910,317
+20250328,132300,1159267530,13940,13930,13970,13930,246
+20250328,132200,1155838220,13930,13940,13940,13930,109
+20250328,132100,1154318770,13950,13970,13970,13950,253
+20250328,132000,1150787340,13970,13950,13990,13950,12
+20250328,131900,1150619610,13990,13990,13990,13930,60
+20250328,131800,1149780470,13960,13980,13980,13930,513
+20250328,131700,1142615220,13990,13990,13990,13990,0
+20250328,131600,1142615220,13990,13990,14000,13980,474
+20250328,131500,1135988210,13980,13950,13990,13930,407
+20250328,131400,1130297820,13940,13920,13990,13910,80
+20250328,131300,1129181380,13940,13910,13940,13910,532
+20250328,131200,1121778010,13920,13920,13920,13920,0
+20250328,131100,1121778010,13920,13920,13960,13920,55
+20250328,131000,1121011830,13950,13920,13950,13910,325
+20250328,130900,1116489480,13920,13900,13920,13890,122
+20250328,130800,1114794820,13910,13850,13920,13850,446
+20250328,130700,1108605710,13870,13880,13880,13870,172
+20250328,130600,1106219640,13880,13860,13880,13860,165
+20250328,130500,1103931530,13820,13830,13830,13820,359
+20250328,130400,1098969010,13830,13830,13830,13830,2
+20250328,130300,1098941350,13830,13840,13850,13810,505
+20250328,130200,1091963450,13860,13840,13860,13840,74
+20250328,130100,1090938610,13860,13810,13860,13810,182
+20250328,130000,1088418570,13840,13800,13840,13790,399
+20250328,125900,1082914110,13780,13840,13840,13770,187
+20250328,125800,1080328700,13840,13810,13840,13790,328
+20250328,125700,1075804580,13790,13770,13850,13760,8593
+20250328,125600,957227620,13770,13770,13770,13750,197
+20250328,125500,954516190,13770,13770,13770,13760,333
+20250328,125400,949933310,13790,13790,13790,13790,0
+20250328,125300,949933310,13790,13750,13790,13750,26
+20250328,125200,949575740,13790,13770,13800,13760,599
+20250328,125100,941329320,13760,13760,13760,13760,40
+20250328,125000,940778920,13770,13780,13780,13770,163
+20250328,124900,938533390,13800,13770,13800,13770,126
+20250328,124800,936797850,13770,13770,13770,13770,95
+20250328,124700,935489700,13760,13760,13760,13760,332
+20250328,124600,930921380,13800,13790,13800,13790,2
+20250328,124500,930893790,13760,13760,13770,13760,444
+20250328,124400,924783470,13770,13780,13780,13770,93
+20250328,124300,923502800,13760,13770,13770,13760,181
+20250328,124200,921011090,13770,13780,13780,13770,280
+20250328,124100,917152720,13780,13780,13780,13780,282
+20250328,124000,913266760,13780,13790,13790,13780,124
+20250328,123900,911557900,13790,13810,13810,13790,29
+20250328,123800,911157970,13810,13790,13810,13790,7
+20250328,123700,911061370,13790,13800,13800,13790,927
+20250328,123600,898269900,13810,13800,13810,13800,34
+20250328,123500,897800670,13810,13800,13810,13800,31
+20250328,123400,897372640,13800,13800,13800,13800,582
+20250328,123300,889341040,13810,13810,13810,13810,32
+20250328,123200,888899120,13810,13810,13810,13810,356
+20250328,123100,883982760,13820,13820,13820,13820,0
+20250328,123000,883982760,13820,13810,13820,13810,103
+20250328,122900,882560230,13820,13820,13820,13820,150
+20250328,122800,880487230,13810,13800,13810,13800,125
+20250328,122700,878760990,13820,13820,13820,13820,47
+20250328,122600,878111450,13800,13810,13810,13800,440
+20250328,122500,872038570,13810,13810,13810,13810,94
+20250328,122400,870740430,13810,13810,13810,13810,214
+20250328,122300,867785090,13820,13810,13820,13810,133
+20250328,122200,865947810,13820,13820,13820,13820,7
+20250328,122100,865851070,13810,13810,13810,13810,415
+20250328,122000,860119920,13830,13830,13830,13830,0
+20250328,121900,860119920,13830,13820,13830,13810,521
+20250328,121800,852918270,13830,13830,13830,13830,118
+20250328,121700,851286330,13830,13830,13830,13830,41
+20250328,121600,850719300,13830,13830,13830,13830,326
+20250328,121500,846210720,13840,13840,13840,13840,13
+20250328,121400,846030800,13840,13850,13850,13840,139
+20250328,121300,844106320,13860,13850,13860,13850,53
+20250328,121200,843372170,13860,13850,13860,13850,143
+20250328,121100,841391420,13850,13850,13850,13850,350
+20250328,121000,836543920,13850,13860,13860,13830,132
+20250328,120900,834717860,13830,13830,13860,13820,123
+20250328,120800,833015730,13800,13820,13830,13760,469
+20250328,120700,826544090,13840,13820,13840,13820,228
+20250328,120600,823393030,13840,13810,13850,13810,408
+20250328,120500,817757460,13850,13850,13850,13850,0
+20250328,120400,817757460,13850,13820,13850,13790,1324
+20250328,120300,799481770,13850,13820,13850,13810,502
+20250328,120200,792545590,13810,13810,13820,13810,234
+20250328,120100,789313330,13820,13820,13820,13820,615
+20250328,120000,780814030,13830,13820,13830,13820,3
+20250328,115900,780772560,13830,13820,13830,13820,508
+20250328,115800,773751950,13820,13820,13820,13820,245
+20250328,115700,770366050,13830,13820,13830,13820,100
+20250328,115600,768984010,13830,13830,13830,13830,1
+20250328,115500,768970180,13830,13830,13835,13830,580
+20250328,115400,760948380,13830,13830,13830,13830,0
+20250328,115300,760948380,13830,13820,13830,13820,461
+20250328,115200,754576770,13830,13830,13830,13830,2
+20250328,115100,754549110,13820,13830,13830,13820,90
+20250328,115000,753305080,13840,13830,13840,13830,339
+20250328,114900,748616670,13830,13830,13830,13830,0
+20250328,114800,748616670,13830,13840,13840,13830,290
+20250328,114700,744605420,13850,13840,13850,13840,172
+20250328,114600,742224310,13830,13830,13830,13830,0
+20250328,114500,742224310,13830,13830,13830,13830,325
+20250328,114400,737729560,13850,13830,13850,13820,109
+20250328,114300,736222070,13820,13820,13820,13820,156
+20250328,114200,734066150,13820,13820,13820,13820,190
+20250328,114100,731440350,13830,13830,13830,13830,284
+20250328,114000,727512630,13820,13830,13830,13820,145
+20250328,113900,725507730,13830,13830,13830,13830,40
+20250328,113800,724954530,13820,13820,13820,13820,2
+20250328,113700,724926890,13810,13820,13820,13810,313
+20250328,113600,720603550,13820,13840,13870,13820,46
+20250328,113500,719966780,13820,13810,13820,13810,515
+20250328,113400,712854510,13820,13820,13820,13810,61
+20250328,113300,712011550,13820,13810,13820,13810,140
+20250328,113200,710077900,13820,13820,13820,13820,353
+20250328,113100,705199440,13820,13820,13820,13820,482
+20250328,113000,698538200,13820,13820,13840,13820,404
+20250328,112900,692953480,13820,13830,13860,13820,699
+20250328,112800,683284680,13830,13830,13830,13830,2
+20250328,112700,683257020,13850,13860,13870,13850,241
+20250328,112600,679919100,13850,13840,13860,13840,302
+20250328,112500,675736260,13840,13840,13840,13840,76
+20250328,112400,674684420,13840,13810,13870,13810,455
+20250328,112300,668393930,13850,13820,13850,13820,319
+20250328,112200,663985270,13840,13830,13840,13820,355
+20250328,112100,659077600,13820,13810,13830,13810,74
+20250328,112000,658055560,13830,13800,13850,13780,251
+20250328,111900,654590730,13790,13860,13870,13750,2397
+20250328,111800,621469980,13870,13880,13880,13870,172
+20250328,111700,619083690,13880,13900,13900,13880,548
+20250328,111600,611470140,13950,13950,13950,13950,14
+20250328,111500,611274840,13930,13900,13930,13900,134
+20250328,111400,609410200,13900,13960,13960,13890,485
+20250328,111300,602653850,14000,13910,14000,13910,622
+20250328,111200,593983400,13910,13990,13990,13900,1181
+20250328,111100,577511580,13990,14010,14010,13990,3529
+20250328,111000,528108870,14020,14010,14020,14010,208
+20250328,110900,525194780,14070,14010,14070,14000,1249
+20250328,110800,507694990,14010,14010,14010,14010,158
+20250328,110700,505481410,14020,14020,14020,14010,290
+20250328,110600,501416350,14020,14030,14030,14020,223
+20250328,110500,498288660,14030,14030,14030,14030,149
+20250328,110400,496198190,14040,14050,14050,14030,454
+20250328,110300,489824760,14050,14050,14050,14050,74
+20250328,110200,488785060,14060,14060,14060,14060,351
+20250328,110100,483850000,14060,14070,14070,14060,624
+20250328,110000,475070950,14080,14080,14090,14080,313
+20250328,105900,470663610,14080,14080,14090,14080,803
+20250328,105800,459357240,14080,14090,14090,14080,538
+20250328,105700,451781980,14090,14090,14090,14090,19
+20250328,105600,451514270,14080,14090,14090,14080,292
+20250328,105500,447402390,14120,14090,14120,14090,305
+20250328,105400,443104520,14080,14090,14090,14080,278
+20250328,105300,439190200,14090,14090,14090,14090,85
+20250328,105200,437992550,14090,14100,14100,14090,71
+20250328,105100,436991860,14100,14100,14100,14100,318
+20250328,105000,432508060,14110,14110,14110,14100,110
+20250328,104900,430956620,14110,14090,14110,14090,500
+20250328,104800,423905830,14080,14090,14100,14080,420
+20250328,104700,417991580,14090,14080,14090,14080,717
+20250328,104600,407891910,14090,14100,14100,14090,2838
+20250328,104500,367878110,14110,14140,14140,14110,972
+20250328,104400,354149860,14150,14140,14150,14140,54
+20250328,104300,353385800,14150,14160,14160,14150,949
+20250328,104200,339948360,14160,14170,14170,14160,55
+20250328,104100,339169510,14170,14170,14170,14160,177
+20250328,104000,336662030,14170,14170,14170,14170,146
+20250328,103900,334593210,14170,14180,14180,14170,30
+20250328,103800,334168040,14170,14170,14170,14170,0
+20250328,103700,334168040,14170,14160,14170,14160,132
+20250328,103600,332297740,14160,14160,14160,14160,3
+20250328,103500,332255260,14150,14160,14160,14150,165
+20250328,103400,329920170,14150,14150,14150,14150,50
+20250328,103300,329212670,14150,14150,14150,14150,0
+20250328,103200,329212670,14150,14160,14160,14150,80
+20250328,103100,328080620,14160,14160,14160,14160,68
+20250328,103000,327117740,14150,14140,14150,14140,107
+20250328,102900,325603790,14150,14150,14150,14150,64
+20250328,102800,324698190,14150,14150,14150,14150,8
+20250328,102700,324584990,14150,14160,14160,14150,99
+20250328,102600,323183910,14160,14160,14160,14160,41
+20250328,102500,322603350,14140,14140,14140,14140,0
+20250328,102400,322603350,14140,14150,14160,14140,262
+20250328,102300,318897140,14150,14140,14150,14140,71
+20250328,102200,317893170,14150,14150,14150,14140,60
+20250328,102100,317044670,14150,14170,14170,14150,248
+20250328,102000,313534260,14170,14160,14170,14160,74
+20250328,101900,312485720,14170,14160,14170,14160,115
+20250328,101800,310857290,14160,14160,14160,14160,1
+20250328,101700,310843130,14200,14170,14200,14160,66
+20250328,101600,309907865,14170,14170,14220,14160,155
+20250328,101500,307710005,14220,14240,14240,14170,124
+20250328,101400,305950665,14210,14160,14210,14160,56
+20250328,101300,305157145,14160,14170,14170,14160,20
+20250328,101200,304873785,14170,14220,14220,14170,75
+20250328,101100,303810745,14170,14210,14220,14140,696
+20250328,101000,293942235,14210,14160,14210,14140,160
+20250328,100900,291675455,14130,14120,14130,14120,3
+20250328,100800,291633075,14120,14140,14140,14120,205
+20250328,100700,288737460,14130,14130,14130,14130,5
+20250328,100600,288666810,14110,14120,14120,14100,579
+20250328,100500,280498080,14110,14150,14150,14110,289
+20250328,100400,276416190,14210,14160,14210,14150,113
+20250328,100300,274816350,14190,14140,14190,14140,8
+20250328,100200,274702880,14190,14190,14190,14140,50
+20250328,100100,273994980,14160,14110,14160,14110,298
+20250328,100000,269777940,14110,14170,14190,14100,1551
+20250328,095900,247882330,14160,14140,14160,14140,119
+20250328,095800,246199650,14130,14130,14130,14130,74
+20250328,095700,245154030,14130,14130,14130,14130,2
+20250328,095600,245125770,14130,14130,14130,14130,12
+20250328,095500,244956210,14100,14110,14110,14100,25
+20250328,095400,244603630,14110,14100,14110,14100,295
+20250328,095300,240443180,14090,14110,14110,14090,217
+20250328,095200,237383700,14110,14110,14110,14110,13
+20250328,095100,237200270,14110,14110,14110,14110,177
+20250328,095000,234702800,14110,14090,14110,14090,243
+20250328,094900,231274120,14090,14100,14100,14090,245
+20250328,094800,227820990,14100,14100,14100,14100,200
+20250328,094700,225000990,14100,14110,14110,14100,167
+20250328,094600,222644940,14110,14120,14120,14110,76
+20250328,094500,221572050,14130,14130,14170,14130,37
+20250328,094400,221049140,14120,14090,14130,14090,90
+20250328,094300,219779700,14090,14090,14090,14090,32
+20250328,094200,219328820,14090,14110,14110,14090,622
+20250328,094100,210562260,14100,14100,14110,14100,95
+20250328,094000,209222700,14100,14100,14100,14100,332
+20250328,093900,204541500,14100,14100,14100,14100,112
+20250328,093800,202962300,14090,14130,14130,14090,656
+20250328,093700,193703060,14120,14160,14180,14120,31
+20250328,093600,193264340,14180,14170,14180,14130,42
+20250328,093500,192670500,14160,14090,14160,14090,91
+20250328,093400,191387820,14090,14120,14120,14090,1014
+20250328,093300,177087870,14130,14150,14150,14130,58
+20250328,093200,176268230,14150,14140,14150,14140,80
+20250328,093100,175136980,14150,14140,14150,14140,18
+20250328,093000,174882290,14140,14170,14170,14140,123
+20250328,092900,173142530,14170,14210,14210,14170,58
+20250328,092800,172319890,14200,14170,14260,14170,42
+20250328,092700,171723110,14160,14110,14170,14110,199
+20250328,092600,168905530,14130,14210,14240,14110,465
+20250328,092500,162321530,14230,14170,14230,14170,147
+20250328,092400,160234830,14170,14160,14170,14160,47
+20250328,092300,159568850,14160,14250,14250,14160,588
+20250328,092200,151221200,14250,14260,14260,14220,80
+20250328,092100,150081930,14260,14150,14290,14150,139
+20250328,092000,148107440,14130,14110,14150,14110,19
+20250328,091900,147838930,14110,14100,14110,14100,308
+20250328,091800,143496100,14120,14110,14150,14110,159
+20250328,091700,141250910,14120,14110,14120,14100,187
+20250328,091600,138612690,14120,14200,14200,14120,238
+20250328,091500,135244190,14200,14280,14280,14200,1551
+20250328,091400,113176490,14280,14260,14280,14260,79
+20250328,091300,112049930,14260,14290,14320,14260,391
+20250328,091200,106464220,14290,14220,14290,14200,528
+20250328,091100,98943210,14230,14210,14230,14210,261
+20250328,091000,95234080,14200,14130,14200,14130,571
+20250328,090900,87144990,14130,14130,14130,14130,0
+20250328,090800,87144990,14130,14150,14150,14130,267
+20250328,090700,83368350,14160,14200,14200,14160,805
+20250328,090600,71969230,14170,14100,14200,14080,515
+20250328,090500,64699250,14160,14110,14160,14070,411
+20250328,090400,58899390,14070,14110,14110,14070,612
+20250328,090300,50284390,14110,14050,14220,14050,1317
+20250328,090200,31686400,14010,14130,14130,14010,940
+20250328,090100,18461100,14180,14290,14290,14140,547
+20250328,090000,10681730,14340,14430,14480,14310,743
--- a/044490/price/prices-20250301.csv
+++ b/044490/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
+20250328,160517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14020,-310,5,-2.16,1640504680,117518,99.40,14430,14480,13750,18620,10040,14330,13959.59,4.58,0,32167,15656,14992,14636,13972,13616,14815,13795,100,4290,500,9740,10,1,20007381,2805,8.21,0.55,12,0.59,1707.00,25612.00,23850,20240429,-41.22,9190,20241209,52.56,16870,-16.89,20250318,11220,24.96,20250113,23850,-41.22,20240429,9190,52.56,20241209,0.96,N,044490,500,100 억,,916523,N,N,1,N,00,N
+20250328,150519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14040,-290,5,-2.02,1595881980,114334,96.71,14430,14480,13750,18620,10040,14330,13958.07,4.58,0,30310,15656,14992,14636,13972,13616,14815,13795,100,4290,500,9740,10,1,20007381,2809,8.22,0.55,12,0.57,1707.00,25612.00,23850,20240429,-41.13,9190,20241209,52.77,16870,-16.78,20250318,11220,25.13,20250113,23850,-41.13,20240429,9190,52.77,20241209,0.96,N,044490,500,100 억,,916523,N,N,0,N,00,N
+20250328,140520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13920,-410,5,-2.86,1307696510,93632,79.20,14430,14480,13750,18620,10040,14330,13966.34,4.58,0,15720,15656,14992,14636,13972,13616,14815,13795,100,4290,500,9740,10,1,20007381,2785,8.15,0.54,12,0.47,1707.00,25612.00,23850,20240429,-41.64,9190,20241209,51.47,16870,-17.49,20250318,11220,24.06,20250113,23850,-41.64,20240429,9190,51.47,20241209,0.96,N,044490,500,100 억,,916523,N,N,0,N,00,N
+20250328,130519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13830,-500,5,-3.49,1098969010,78647,66.52,14430,14480,13750,18620,10040,14330,13973.44,4.58,0,6299,15656,14992,14636,13972,13616,14815,13795,100,4290,500,9740,10,1,20007381,2767,8.10,0.54,12,0.39,1707.00,25612.00,23850,20240429,-42.01,9190,20241209,50.49,16870,-18.02,20250318,11220,23.26,20250113,23850,-42.01,20240429,9190,50.49,20241209,0.96,N,044490,500,100 억,,916523,N,N,0,N,00,N
+20250328,120518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,13850,-480,5,-3.35,817757460,58270,49.29,14430,14480,13750,18620,10040,14330,14033.94,4.58,0,-861,15656,14992,14636,13972,13616,14815,13795,100,4290,500,9740,10,1,20007381,2771,8.11,0.54,12,0.29,1707.00,25612.00,23850,20240429,-41.93,9190,20241209,50.71,16870,-17.90,20250318,11220,23.44,20250113,23850,-41.93,20240429,9190,50.71,20241209,0.96,N,044490,500,100 억,,916523,N,N,0,N,00,N
+20250328,110517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14040,-290,5,-2.02,496198190,35106,29.69,14430,14480,14010,18620,10040,14330,14134.28,4.58,0,-3911,15656,14992,14636,13972,13616,14815,13795,100,4290,500,9740,10,1,20007381,2809,8.22,0.55,12,0.18,1707.00,25612.00,23850,20240429,-41.13,9190,20241209,52.77,16870,-16.78,20250318,11220,25.13,20250113,23850,-41.13,20240429,9190,52.77,20241209,0.96,N,044490,500,100 억,,916523,N,N,0,N,00,N
+20250328,100519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14110,-220,5,-1.54,280498080,19821,16.77,14430,14480,14010,18620,10040,14330,14151.56,4.58,0,-1608,15656,14992,14636,13972,13616,14815,13795,100,4290,500,9740,10,1,20007381,2823,8.27,0.55,12,0.10,1707.00,25612.00,23850,20240429,-40.84,9190,20241209,53.54,16870,-16.36,20250318,11220,25.76,20250113,23850,-40.84,20240429,9190,53.54,20241209,0.96,N,044490,500,100 억,,916523,N,N,0,N,00,N
+20250328,090524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14110,-220,5,-1.54,63061840,4454,3.77,14430,14480,14010,18620,10040,14330,14158.47,4.58,0,-1282,15656,14992,14636,13972,13616,14815,13795,100,4290,500,9740,10,1,20007381,2823,8.27,0.55,12,0.02,1707.00,25612.00,23850,20240429,-40.84,9190,20241209,53.54,16870,-16.36,20250318,11220,25.76,20250113,23850,-40.84,20240429,9190,53.54,20241209,0.96,N,044490,500,100 억,,916523,N,N,0,N,00,N
+20250327,161420,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14330,-470,5,-3.18,1733308225,118055,115.95,14940,15300,14280,19240,10360,14800,14682.84,4.47,0,7078,15500,15150,14900,14550,14300,15025,14425,100,4440,500,10060,10,1,20007381,2867,8.39,0.56,12,0.59,1707.00,25612.00,23850,20240429,-39.92,9190,20241209,55.93,16870,-15.06,20250318,11220,27.72,20250113,23850,-39.92,20240429,9190,55.93,20241209,0.96,N,044490,500,100 억,,894604,N,N,0,N,00,N
+20250327,150518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14370,-430,5,-2.91,1669673815,113622,111.60,14940,15300,14280,19240,10360,14800,14694.98,4.47,0,4876,15500,15150,14900,14550,14300,15025,14425,100,4440,500,10060,10,1,20007381,2875,8.42,0.56,12,0.57,1707.00,25612.00,23850,20240429,-39.75,9190,20241209,56.37,16870,-14.82,20250318,11220,28.07,20250113,23850,-39.75,20240429,9190,56.37,20241209,0.96,N,044490,500,100 억,,894604,N,N,0,N,00,N
+20250327,140516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14470,-330,5,-2.23,1349689385,91367,89.74,14940,15300,14470,19240,10360,14800,14772.17,4.47,0,-5217,15500,15150,14900,14550,14300,15025,14425,100,4440,500,10060,10,1,20007381,2895,8.48,0.56,12,0.46,1707.00,25612.00,23850,20240429,-39.33,9190,20241209,57.45,16870,-14.23,20250318,11220,28.97,20250113,23850,-39.33,20240429,9190,57.45,20241209,0.96,N,044490,500,100 억,,894604,N,N,0,N,00,N
+20250327,130514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14570,-230,5,-1.55,1149891235,77625,76.24,14940,15300,14470,19240,10360,14800,14813.41,4.47,0,-7953,15500,15150,14900,14550,14300,15025,14425,100,4440,500,10060,10,1,20007381,2915,8.54,0.57,12,0.39,1707.00,25612.00,23850,20240429,-38.91,9190,20241209,58.54,16870,-13.63,20250318,11220,29.86,20250113,23850,-38.91,20240429,9190,58.54,20241209,0.96,N,044490,500,100 억,,894604,N,N,0,N,00,N
+20250327,120520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14660,-140,5,-0.95,1013133765,68249,67.03,14940,15300,14470,19240,10360,14800,14844.67,4.47,0,-10729,15500,15150,14900,14550,14300,15025,14425,100,4440,500,10060,10,1,20007381,2933,8.59,0.57,12,0.34,1707.00,25612.00,23850,20240429,-38.53,9190,20241209,59.52,16870,-13.10,20250318,11220,30.66,20250113,23850,-38.53,20240429,9190,59.52,20241209,0.96,N,044490,500,100 억,,894604,N,N,0,N,00,N
+20250327,110519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14580,-220,5,-1.49,836305460,56104,55.10,14940,15300,14570,19240,10360,14800,14906.35,4.47,0,-14034,15500,15150,14900,14550,14300,15025,14425,100,4440,500,10060,10,1,20007381,2917,8.54,0.57,12,0.28,1707.00,25612.00,23850,20240429,-38.87,9190,20241209,58.65,16870,-13.57,20250318,11220,29.95,20250113,23850,-38.87,20240429,9190,58.65,20241209,0.96,N,044490,500,100 억,,894604,N,N,0,N,00,N
+20250327,100516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14830,30,2,0.20,623600500,41641,40.90,14940,15300,14770,19240,10360,14800,14975.66,4.47,0,-10009,15500,15150,14900,14550,14300,15025,14425,100,4440,500,10060,10,1,20007381,2967,8.69,0.58,12,0.21,1707.00,25612.00,23850,20240429,-37.82,9190,20241209,61.37,16870,-12.09,20250318,11220,32.17,20250113,23850,-37.82,20240429,9190,61.37,20241209,0.96,N,044490,500,100 억,,894604,N,N,0,N,00,N
+20250327,090517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15040,240,2,1.62,133020470,8804,8.65,14940,15300,14920,19240,10360,14800,15109.27,4.47,0,-3375,15500,15150,14900,14550,14300,15025,14425,100,4440,500,10060,10,1,20007381,3009,8.81,0.59,12,0.04,1707.00,25612.00,23850,20240429,-36.94,9190,20241209,63.66,16870,-10.85,20250318,11220,34.05,20250113,23850,-36.94,20240429,9190,63.66,20241209,0.96,N,044490,500,100 억,,894604,N,N,0,N,00,N
+20250326,160512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14800,-240,5,-1.60,1511197925,101810,124.30,15250,15250,14650,19550,10530,15040,14843.35,4.23,0,19039,16113,15576,15293,14756,14473,15435,14615,100,4510,500,10220,10,1,20007381,2961,8.67,0.58,12,0.51,1707.00,25612.00,23850,20240429,-37.95,9190,20241209,61.04,16870,-12.27,20250318,11220,31.91,20250113,23850,-37.95,20240429,9190,61.04,20241209,0.98,N,044490,500,100 억,,845558,N,N,0,N,00,N
+20250326,150511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14770,-270,5,-1.80,1475598505,99402,121.36,15250,15250,14650,19550,10530,15040,14844.75,4.23,0,19361,16113,15576,15293,14756,14473,15435,14615,100,4510,500,10220,10,1,20007381,2955,8.65,0.58,12,0.50,1707.00,25612.00,23850,20240429,-38.07,9190,20241209,60.72,16870,-12.45,20250318,11220,31.64,20250113,23850,-38.07,20240429,9190,60.72,20241209,0.98,N,044490,500,100 억,,845558,N,N,0,N,00,N
+20250326,140513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14800,-240,5,-1.60,1271084200,85584,104.49,15250,15250,14650,19550,10530,15040,14851.89,4.23,0,15427,16113,15576,15293,14756,14473,15435,14615,100,4510,500,10220,10,1,20007381,2961,8.67,0.58,12,0.43,1707.00,25612.00,23850,20240429,-37.95,9190,20241209,61.04,16870,-12.27,20250318,11220,31.91,20250113,23850,-37.95,20240429,9190,61.04,20241209,0.98,N,044490,500,100 억,,845558,N,N,0,N,00,N
+20250326,130514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14910,-130,5,-0.86,1076027980,72479,88.49,15250,15250,14650,19550,10530,15040,14846.06,4.23,0,13134,16113,15576,15293,14756,14473,15435,14615,100,4510,500,10220,10,1,20007381,2983,8.73,0.58,12,0.36,1707.00,25612.00,23850,20240429,-37.48,9190,20241209,62.24,16870,-11.62,20250318,11220,32.89,20250113,23850,-37.48,20240429,9190,62.24,20241209,0.98,N,044490,500,100 억,,845558,N,N,0,N,00,N
+20250326,120516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14770,-270,5,-1.80,866649740,58325,71.21,15250,15250,14650,19550,10530,15040,14858.97,4.23,0,5169,16113,15576,15293,14756,14473,15435,14615,100,4510,500,10220,10,1,20007381,2955,8.65,0.58,12,0.29,1707.00,25612.00,23850,20240429,-38.07,9190,20241209,60.72,16870,-12.45,20250318,11220,31.64,20250113,23850,-38.07,20240429,9190,60.72,20241209,0.98,N,044490,500,100 억,,845558,N,N,0,N,00,N
+20250326,110514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14840,-200,5,-1.33,730500320,49119,59.97,15250,15250,14650,19550,10530,15040,14872.05,4.23,0,1879,16113,15576,15293,14756,14473,15435,14615,100,4510,500,10220,10,1,20007381,2969,8.69,0.58,12,0.25,1707.00,25612.00,23850,20240429,-37.78,9190,20241209,61.48,16870,-12.03,20250318,11220,32.26,20250113,23850,-37.78,20240429,9190,61.48,20241209,0.98,N,044490,500,100 억,,845558,N,N,0,N,00,N
+20250326,100515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,14940,-100,5,-0.66,480617860,32330,39.47,15250,15250,14650,19550,10530,15040,14865.99,4.23,0,-3470,16113,15576,15293,14756,14473,15435,14615,100,4510,500,10220,10,1,20007381,2989,8.75,0.58,12,0.16,1707.00,25612.00,23850,20240429,-37.36,9190,20241209,62.57,16870,-11.44,20250318,11220,33.16,20250113,23850,-37.36,20240429,9190,62.57,20241209,0.98,N,044490,500,100 억,,845558,N,N,0,N,00,N
+20250326,090514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15060,20,2,0.13,11416720,756,0.92,15250,15250,15000,19550,10530,15040,15101.64,4.23,0,182,16113,15576,15293,14756,14473,15435,14615,100,4510,500,10220,10,1,20007381,3013,8.82,0.59,12,0.00,1707.00,25612.00,23850,20240429,-36.86,9190,20241209,63.87,16870,-10.73,20250318,11220,34.22,20250113,23850,-36.86,20240429,9190,63.87,20241209,0.98,N,044490,500,100 억,,845558,N,N,0,N,00,N
+20250325,160512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15040,-790,5,-4.99,1243157360,81444,150.32,15830,15830,15010,20550,11090,15830,15263.95,4.14,0,4870,16690,16260,16000,15570,15310,16130,15440,100,4720,500,10760,10,1,20007381,3009,8.81,0.59,12,0.41,1707.00,25612.00,23850,20240429,-36.94,9190,20241209,63.66,16870,-10.85,20250318,11220,34.05,20250113,23850,-36.94,20240429,9190,63.66,20241209,1.00,N,044490,500,100 억,,827489,N,N,3,N,00,N
+20250325,150512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15065,-765,5,-4.83,1129342370,73877,136.35,15830,15830,15010,20550,11090,15830,15286.79,4.14,0,3940,16690,16260,16000,15570,15310,16130,15440,100,4720,500,10760,10,1,20007381,3014,8.83,0.59,12,0.37,1707.00,25612.00,23850,20240429,-36.83,9190,20241209,63.93,16870,-10.70,20250318,11220,34.27,20250113,23850,-36.83,20240429,9190,63.93,20241209,1.00,N,044490,500,100 억,,827489,N,N,3,N,00,N
+20250325,140510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15190,-640,5,-4.04,983889760,64261,118.61,15830,15830,15010,20550,11090,15830,15310.84,4.14,0,4553,16690,16260,16000,15570,15310,16130,15440,100,4720,500,10760,10,1,20007381,3039,8.90,0.59,12,0.32,1707.00,25612.00,23850,20240429,-36.31,9190,20241209,65.29,16870,-9.96,20250318,11220,35.38,20250113,23850,-36.31,20240429,9190,65.29,20241209,1.00,N,044490,500,100 억,,827489,N,N,3,N,00,N
+20250325,130511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15260,-570,5,-3.60,806488590,52593,97.07,15830,15830,15010,20550,11090,15830,15334.52,4.14,0,5789,16690,16260,16000,15570,15310,16130,15440,100,4720,500,10760,10,1,20007381,3053,8.94,0.60,12,0.26,1707.00,25612.00,23850,20240429,-36.02,9190,20241209,66.05,16870,-9.54,20250318,11220,36.01,20250113,23850,-36.02,20240429,9190,66.05,20241209,1.00,N,044490,500,100 억,,827489,N,N,3,N,00,N
+20250325,120511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15100,-730,5,-4.61,640186390,41605,76.79,15830,15830,15010,20550,11090,15830,15387.25,4.14,0,3189,16690,16260,16000,15570,15310,16130,15440,100,4720,500,10760,10,1,20007381,3021,8.85,0.59,12,0.21,1707.00,25612.00,23850,20240429,-36.69,9190,20241209,64.31,16870,-10.49,20250318,11220,34.58,20250113,23850,-36.69,20240429,9190,64.31,20241209,1.00,N,044490,500,100 억,,827489,N,N,3,N,00,N
+20250325,110511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15310,-520,5,-3.28,344279720,22105,40.80,15830,15830,15310,20550,11090,15830,15574.74,4.14,0,-4354,16690,16260,16000,15570,15310,16130,15440,100,4720,500,10760,10,1,20007381,3063,8.97,0.60,12,0.11,1707.00,25612.00,23850,20240429,-35.81,9190,20241209,66.59,16870,-9.25,20250318,11220,36.45,20250113,23850,-35.81,20240429,9190,66.59,20241209,1.00,N,044490,500,100 억,,827489,N,N,3,N,00,N
+20250325,100519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15720,-110,5,-0.69,147185905,9347,17.25,15830,15830,15630,20550,11090,15830,15746.86,4.14,0,-789,16690,16260,16000,15570,15310,16130,15440,100,4720,500,10760,10,1,20007381,3145,9.21,0.61,12,0.05,1707.00,25612.00,23850,20240429,-34.09,9190,20241209,71.06,16870,-6.82,20250318,11220,40.11,20250113,23850,-34.09,20240429,9190,71.06,20241209,1.00,N,044490,500,100 억,,827489,N,N,3,N,00,N
+20250325,090514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15780,-50,5,-0.32,20906570,1325,2.45,15830,15830,15750,20550,11090,15830,15778.54,4.14,0,-59,16690,16260,16000,15570,15310,16130,15440,100,4720,500,10760,10,1,20007381,3157,9.24,0.62,12,0.01,1707.00,25612.00,23850,20240429,-33.84,9190,20241209,71.71,16870,-6.46,20250318,11220,40.64,20250113,23850,-33.84,20240429,9190,71.71,20241209,1.00,N,044490,500,100 억,,827489,N,N,3,N,00,N
+20250324,160510,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15830,-420,5,-2.58,872231550,54154,52.61,16250,16430,15740,21100,11380,16250,16106.66,4.17,0,-8103,17023,16636,15863,15476,14703,16830,15670,100,4850,500,11050,10,1,20007381,3167,9.27,0.62,12,0.27,1707.00,25612.00,23850,20240429,-33.63,9190,20241209,72.25,16870,-6.16,20250318,11220,41.09,20250113,23850,-33.63,20240429,9190,72.25,20241209,1.01,N,044490,500,100 억,,833889,N,N,3,N,00,N
+20250324,150513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15840,-410,5,-2.52,836700010,51911,50.43,16250,16430,15740,21100,11380,16250,16117.97,4.17,0,-7359,17023,16636,15863,15476,14703,16830,15670,100,4850,500,11050,10,1,20007381,3169,9.28,0.62,12,0.26,1707.00,25612.00,23850,20240429,-33.58,9190,20241209,72.36,16870,-6.11,20250318,11220,41.18,20250113,23850,-33.58,20240429,9190,72.36,20241209,1.01,N,044490,500,100 억,,833889,N,N,0,N,00,N
+20250324,140513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,15860,-390,5,-2.40,738248195,45693,44.39,16250,16430,15860,21100,11380,16250,16156.70,4.17,0,-4900,17023,16636,15863,15476,14703,16830,15670,100,4850,500,11050,10,1,20007381,3173,9.29,0.62,12,0.23,1707.00,25612.00,23850,20240429,-33.50,9190,20241209,72.58,16870,-5.99,20250318,11220,41.35,20250113,23850,-33.50,20240429,9190,72.58,20241209,1.01,N,044490,500,100 억,,833889,N,N,0,N,00,N
+20250324,130513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16100,-150,5,-0.92,622085460,38431,37.33,16250,16430,15960,21100,11380,16250,16187.07,4.17,0,-3725,17023,16636,15863,15476,14703,16830,15670,100,4850,500,11050,10,1,20007381,3221,9.43,0.63,12,0.19,1707.00,25612.00,23850,20240429,-32.49,9190,20241209,75.19,16870,-4.56,20250318,11220,43.49,20250113,23850,-32.49,20240429,9190,75.19,20241209,1.01,N,044490,500,100 억,,833889,N,N,0,N,00,N
+20250324,120513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16060,-190,5,-1.17,597204855,36886,35.83,16250,16430,15960,21100,11380,16250,16190.56,4.17,0,-2813,17023,16636,15863,15476,14703,16830,15670,100,4850,500,11050,10,1,20007381,3213,9.41,0.63,12,0.18,1707.00,25612.00,23850,20240429,-32.66,9190,20241209,74.76,16870,-4.80,20250318,11220,43.14,20250113,23850,-32.66,20240429,9190,74.76,20241209,1.01,N,044490,500,100 억,,833889,N,N,0,N,00,N
+20250324,110513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16050,-200,5,-1.23,543727745,33558,32.60,16250,16430,15960,21100,11380,16250,16202.63,4.17,0,-2351,17023,16636,15863,15476,14703,16830,15670,100,4850,500,11050,10,1,20007381,3211,9.40,0.63,12,0.17,1707.00,25612.00,23850,20240429,-32.70,9190,20241209,74.65,16870,-4.86,20250318,11220,43.05,20250113,23850,-32.70,20240429,9190,74.65,20241209,1.01,N,044490,500,100 억,,833889,N,N,0,N,00,N
+20250324,100511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16050,-200,5,-1.23,448571990,27641,26.85,16250,16430,16030,21100,11380,16250,16228.50,4.17,0,-992,17023,16636,15863,15476,14703,16830,15670,100,4850,500,11050,10,1,20007381,3211,9.40,0.63,12,0.14,1707.00,25612.00,23850,20240429,-32.70,9190,20241209,74.65,16870,-4.86,20250318,11220,43.05,20250113,23850,-32.70,20240429,9190,74.65,20241209,1.01,N,044490,500,100 억,,833889,N,N,0,N,00,N
+20250324,090513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16350,100,2,0.62,135152300,8375,8.14,16250,16390,16030,21100,11380,16250,16137.59,4.17,0,6259,17023,16636,15863,15476,14703,16830,15670,100,4850,500,11050,10,1,20007381,3271,9.58,0.64,12,0.04,1707.00,25612.00,23850,20240429,-31.45,9190,20241209,77.91,16870,-3.08,20250318,11220,45.72,20250113,23850,-31.45,20240429,9190,77.91,20241209,1.01,N,044490,500,100 억,,833889,N,N,0,N,00,N
 20250321,160528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16250,900,2,5.86,1627588235,102812,79.56,15200,16250,15090,19950,10750,15350,15830.33,3.98,0,8140,16603,15976,15583,14956,14563,15780,14760,100,4600,500,10430,10,1,20007381,3251,9.52,0.63,12,0.51,1707.00,25612.00,23850,20240429,-31.87,9190,20241209,76.82,16870,-3.68,20250318,11220,44.83,20250113,23850,-31.87,20240429,9190,76.82,20241209,1.01,N,044490,500,100 억,,795970,N,N,0,N,00,N
 20250321,150512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16120,770,2,5.02,1509795285,95525,73.92,15200,16240,15090,19950,10750,15350,15805.24,3.98,0,6545,16603,15976,15583,14956,14563,15780,14760,100,4600,500,10430,10,1,20007381,3225,9.44,0.63,12,0.48,1707.00,25612.00,23850,20240429,-32.41,9190,20241209,75.41,16870,-4.45,20250318,11220,43.67,20250113,23850,-32.41,20240429,9190,75.41,20241209,1.01,N,044490,500,100 억,,795970,N,N,0,N,00,N
 20250321,140512,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,16140,790,2,5.15,1268009040,80584,62.36,15200,16240,15090,19950,10750,15350,15735.25,3.98,0,8891,16603,15976,15583,14956,14563,15780,14760,100,4600,500,10430,10,1,20007381,3229,9.46,0.63,12,0.40,1707.00,25612.00,23850,20240429,-32.33,9190,20241209,75.63,16870,-4.33,20250318,11220,43.85,20250113,23850,-32.33,20240429,9190,75.63,20241209,1.01,N,044490,500,100 억,,795970,N,N,0,N,00,N
--- a/044490/shorts/shorts-20250301.csv
+++ b/044490/shorts/shorts-20250301.csv
@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,10539,20007381,155977200,296109238800,0.05
+20250325,10539,20007381,158506560,300911010240,0.05
+20250324,10480,20007381,165898400,316716841230,0.05
+20250321,10470,20007381,170137500,325119941250,0.05
+20250320,10447,20007381,160361450,307113298350,0.05
 20250319,8849,20007381,141937960,320918391240,0.04
 20250318,15302,20007381,254778300,333122893650,0.08
 20250317,15355,20007381,253511050,330321860310,0.08
--- a/044490/week/candle-week-42.csv
+++ b/044490/week/candle-week-42.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,16250,15980,16870,15090,782374,12609613885,00,0.00,N,2,400,
 20250310,15850,14450,15850,13600,678541,10134294065,00,0.00,N,2,1400,
 20250304,14450,13840,14840,13680,340725,4857345350,00,0.00,N,2,610,
 20250224,13840,13200,14380,12800,393801,5425270840,00,0.00,N,2,570,