Add accumulated files

066790/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1259,1297,1338,1240,1896974,2447358884,00,0.00,N,5,-51,
+20250326,1310,1195,1415,1195,11084252,14780850462,00,0.00,N,2,115,
+20250325,1195,1222,1229,1186,495555,593947187,00,0.00,N,5,-25,
+20250324,1220,1193,1228,1164,940786,1124178372,00,0.00,N,2,36,
 20250321,1184,1215,1215,1177,661114,787294996,00,0.00,N,5,-16,
 20250320,1200,1225,1235,1182,913123,1094746209,00,0.00,N,5,-6,
 20250319,1206,1200,1209,1182,512738,610419432,00,0.00,N,2,6,

066790/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
+20250328,1247,-12,5,-4246,4259,0,-5,5,0,672632,176421,0,839,220,0,676878,172162,0,844,215,0
+20250327,1259,-51,5,-77550,69011,0,-96,84,0,1501294,361014,0,1937,464,0,1578844,292003,0,2033,381,0
+20250326,1310,115,2,-189735,187777,0,-202,205,0,9399827,1577932,0,12573,2068,0,9589562,1390155,0,12776,1863,0
+20250325,1195,-25,5,84287,-84287,0,101,-101,0,465620,29935,0,558,36,0,381333,114222,0,457,137,0
+20250324,1220,36,2,-157492,159597,0,-191,193,0,678647,259244,0,808,312,0,836139,99647,0,999,119,0
 20250321,1184,-16,5,-84461,84461,0,-101,101,0,529215,131899,0,630,158,0,613676,47438,0,731,57,0
 20250320,1200,-6,5,22296,-27292,0,27,-33,0,828417,79608,0,993,96,0,806121,106900,0,966,129,0
 20250319,1206,6,2,-29285,29281,0,-35,35,0,434049,78685,0,517,94,0,463334,49404,0,552,59,0

066790/min/candle-20250324.csv

@@ -0,0 +1,648 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,194600,1115794366,1220,1220,1220,1220,9043
+20250324,194500,1115794366,1220,1220,1220,1220,0
+20250324,194400,1115794366,1220,1220,1220,1220,0
+20250324,194300,1115794366,1220,1220,1220,1220,0
+20250324,194200,1115794366,1220,1220,1220,1220,0
+20250324,194100,1115794366,1220,1220,1220,1220,0
+20250324,194000,1115794366,1220,1220,1220,1220,0
+20250324,193900,1115794366,1220,1220,1220,1220,0
+20250324,193800,1115794366,1220,1220,1220,1220,0
+20250324,193700,1115794366,1220,1220,1220,1220,0
+20250324,193600,1115794366,1220,1220,1220,1220,0
+20250324,193500,1115794366,1220,1220,1220,1220,0
+20250324,193400,1115794366,1220,1220,1220,1220,0
+20250324,193300,1115794366,1220,1220,1220,1220,0
+20250324,193200,1115794366,1220,1220,1220,1220,0
+20250324,193100,1115794366,1220,1220,1220,1220,0
+20250324,193000,1115794366,1220,1220,1220,1220,0
+20250324,192900,1115794366,1220,1220,1220,1220,0
+20250324,192800,1115794366,1220,1220,1220,1220,0
+20250324,192700,1115794366,1220,1220,1220,1220,0
+20250324,192600,1115794366,1220,1220,1220,1220,0
+20250324,192500,1115794366,1220,1220,1220,1220,0
+20250324,192400,1115794366,1220,1220,1220,1220,0
+20250324,192300,1115794366,1220,1220,1220,1220,0
+20250324,192200,1115794366,1220,1220,1220,1220,0
+20250324,192100,1115794366,1220,1220,1220,1220,0
+20250324,192000,1115794366,1220,1220,1220,1220,0
+20250324,191900,1115794366,1220,1220,1220,1220,0
+20250324,191800,1115794366,1220,1220,1220,1220,0
+20250324,191700,1115794366,1220,1220,1220,1220,0
+20250324,191600,1115794366,1220,1220,1220,1220,9043
+20250324,191500,1115794366,1220,1220,1220,1220,0
+20250324,191400,1115794366,1220,1220,1220,1220,0
+20250324,191300,1115794366,1220,1220,1220,1220,0
+20250324,191200,1115794366,1220,1220,1220,1220,0
+20250324,191100,1115794366,1220,1220,1220,1220,0
+20250324,191000,1115794366,1220,1220,1220,1220,0
+20250324,190900,1115794366,1220,1220,1220,1220,0
+20250324,190800,1115794366,1220,1220,1220,1220,0
+20250324,190700,1115794366,1220,1220,1220,1220,0
+20250324,190600,1115794366,1220,1220,1220,1220,0
+20250324,190500,1115794366,1220,1220,1220,1220,0
+20250324,190400,1115794366,1220,1220,1220,1220,0
+20250324,190300,1115794366,1220,1220,1220,1220,0
+20250324,190200,1115794366,1220,1220,1220,1220,0
+20250324,190100,1115794366,1220,1220,1220,1220,0
+20250324,190000,1115794366,1220,1220,1220,1220,0
+20250324,185900,1115794366,1220,1220,1220,1220,0
+20250324,185800,1115794366,1220,1220,1220,1220,0
+20250324,185700,1115794366,1220,1220,1220,1220,0
+20250324,185600,1115794366,1220,1220,1220,1220,0
+20250324,185500,1115794366,1220,1220,1220,1220,0
+20250324,185400,1115794366,1220,1220,1220,1220,0
+20250324,185300,1115794366,1220,1220,1220,1220,0
+20250324,185200,1115794366,1220,1220,1220,1220,0
+20250324,185100,1115794366,1220,1220,1220,1220,0
+20250324,185000,1115794366,1220,1220,1220,1220,0
+20250324,184900,1115794366,1220,1220,1220,1220,0
+20250324,184800,1115794366,1220,1220,1220,1220,0
+20250324,184700,1115794366,1220,1220,1220,1220,0
+20250324,184600,1115794366,1220,1220,1220,1220,9043
+20250324,184500,1115794366,1220,1220,1220,1220,0
+20250324,184400,1115794366,1220,1220,1220,1220,0
+20250324,184300,1115794366,1220,1220,1220,1220,0
+20250324,184200,1115794366,1220,1220,1220,1220,0
+20250324,184100,1115794366,1220,1220,1220,1220,0
+20250324,184000,1115794366,1220,1220,1220,1220,0
+20250324,183900,1115794366,1220,1220,1220,1220,0
+20250324,183800,1115794366,1220,1220,1220,1220,0
+20250324,183700,1115794366,1220,1220,1220,1220,0
+20250324,183600,1115794366,1220,1220,1220,1220,0
+20250324,183500,1115794366,1220,1220,1220,1220,0
+20250324,183400,1115794366,1220,1220,1220,1220,0
+20250324,183300,1115794366,1220,1220,1220,1220,0
+20250324,183200,1115794366,1220,1220,1220,1220,0
+20250324,183100,1115794366,1220,1220,1220,1220,0
+20250324,183000,1115794366,1220,1220,1220,1220,0
+20250324,182900,1115794366,1220,1220,1220,1220,0
+20250324,182800,1115794366,1220,1220,1220,1220,0
+20250324,182700,1115794366,1220,1220,1220,1220,0
+20250324,182600,1115794366,1220,1220,1220,1220,0
+20250324,182500,1115794366,1220,1220,1220,1220,0
+20250324,182400,1115794366,1220,1220,1220,1220,0
+20250324,182300,1115794366,1220,1220,1220,1220,0
+20250324,182200,1115794366,1220,1220,1220,1220,0
+20250324,182100,1115794366,1220,1220,1220,1220,0
+20250324,182000,1115794366,1220,1220,1220,1220,0
+20250324,181900,1115794366,1220,1220,1220,1220,0
+20250324,181800,1115794366,1220,1220,1220,1220,0
+20250324,181700,1115794366,1220,1220,1220,1220,0
+20250324,181600,1115794366,1220,1220,1220,1220,9043
+20250324,181500,1115794366,1220,1220,1220,1220,0
+20250324,181400,1115794366,1220,1220,1220,1220,0
+20250324,181300,1115794366,1220,1220,1220,1220,0
+20250324,181200,1115794366,1220,1220,1220,1220,0
+20250324,181100,1115794366,1220,1220,1220,1220,0
+20250324,181000,1115794366,1220,1220,1220,1220,0
+20250324,180900,1115794366,1220,1220,1220,1220,0
+20250324,180800,1115794366,1220,1220,1220,1220,0
+20250324,180700,1115794366,1220,1220,1220,1220,0
+20250324,180600,1115794366,1220,1220,1220,1220,0
+20250324,180500,1115794366,1220,1220,1220,1220,0
+20250324,180400,1115794366,1220,1220,1220,1220,0
+20250324,180300,1115794366,1220,1220,1220,1220,0
+20250324,180200,1115794366,1220,1220,1220,1220,0
+20250324,180100,1115794366,1220,1220,1220,1220,0
+20250324,180000,1115794366,1220,1220,1220,1220,0
+20250324,175900,1115794366,1220,1220,1220,1220,0
+20250324,175800,1115794366,1220,1220,1220,1220,0
+20250324,175700,1115794366,1220,1220,1220,1220,0
+20250324,175600,1115794366,1220,1220,1220,1220,0
+20250324,175500,1115794366,1220,1220,1220,1220,0
+20250324,175400,1115794366,1220,1220,1220,1220,0
+20250324,175300,1115794366,1220,1220,1220,1220,0
+20250324,175200,1115794366,1220,1220,1220,1220,0
+20250324,175100,1115794366,1220,1220,1220,1220,0
+20250324,175000,1115794366,1220,1220,1220,1220,0
+20250324,174900,1115794366,1220,1220,1220,1220,0
+20250324,174800,1115794366,1220,1220,1220,1220,0
+20250324,174700,1115794366,1220,1220,1220,1220,0
+20250324,174600,1115794366,1220,1220,1220,1220,9043
+20250324,174500,1115794366,1220,1220,1220,1220,0
+20250324,174400,1115794366,1220,1220,1220,1220,0
+20250324,174300,1115794366,1220,1220,1220,1220,0
+20250324,174200,1115794366,1220,1220,1220,1220,0
+20250324,174100,1115794366,1220,1220,1220,1220,0
+20250324,174000,1115794366,1220,1220,1220,1220,0
+20250324,173900,1115794366,1220,1220,1220,1220,0
+20250324,173800,1115794366,1220,1220,1220,1220,0
+20250324,173700,1115794366,1220,1220,1220,1220,0
+20250324,173600,1115794366,1220,1220,1220,1220,0
+20250324,173500,1115794366,1220,1220,1220,1220,0
+20250324,173400,1115794366,1220,1220,1220,1220,0
+20250324,173300,1115794366,1220,1220,1220,1220,0
+20250324,173200,1115794366,1220,1220,1220,1220,0
+20250324,173100,1115794366,1220,1220,1220,1220,0
+20250324,173000,1115794366,1220,1220,1220,1220,0
+20250324,172900,1115794366,1220,1220,1220,1220,0
+20250324,172800,1115794366,1220,1220,1220,1220,0
+20250324,172700,1115794366,1220,1220,1220,1220,0
+20250324,172600,1115794366,1220,1220,1220,1220,0
+20250324,172500,1115794366,1220,1220,1220,1220,0
+20250324,172400,1115794366,1220,1220,1220,1220,0
+20250324,172300,1115794366,1220,1220,1220,1220,0
+20250324,172200,1115794366,1220,1220,1220,1220,0
+20250324,172100,1115794366,1220,1220,1220,1220,0
+20250324,172000,1115794366,1220,1220,1220,1220,0
+20250324,171900,1115794366,1220,1220,1220,1220,0
+20250324,171800,1115794366,1220,1220,1220,1220,0
+20250324,171700,1115794366,1220,1220,1220,1220,0
+20250324,171600,1115794366,1220,1220,1220,1220,9043
+20250324,171500,1115794366,1220,1220,1220,1220,0
+20250324,171400,1115794366,1220,1220,1220,1220,0
+20250324,171300,1115794366,1220,1220,1220,1220,0
+20250324,171200,1115794366,1220,1220,1220,1220,0
+20250324,171100,1115794366,1220,1220,1220,1220,0
+20250324,171000,1115794366,1220,1220,1220,1220,0
+20250324,170900,1115794366,1220,1220,1220,1220,0
+20250324,170800,1115794366,1220,1220,1220,1220,0
+20250324,170700,1115794366,1220,1220,1220,1220,0
+20250324,170600,1115794366,1220,1220,1220,1220,0
+20250324,170500,1115794366,1220,1220,1220,1220,0
+20250324,170400,1115794366,1220,1220,1220,1220,0
+20250324,170300,1115794366,1220,1220,1220,1220,0
+20250324,170200,1115794366,1220,1220,1220,1220,0
+20250324,170100,1115794366,1220,1220,1220,1220,0
+20250324,170000,1115794366,1220,1220,1220,1220,0
+20250324,165900,1115794366,1220,1220,1220,1220,0
+20250324,165800,1115794366,1220,1220,1220,1220,0
+20250324,165700,1115794366,1220,1220,1220,1220,0
+20250324,165600,1115794366,1220,1220,1220,1220,0
+20250324,165500,1115794366,1220,1220,1220,1220,0
+20250324,165400,1115794366,1220,1220,1220,1220,0
+20250324,165300,1115794366,1220,1220,1220,1220,0
+20250324,165200,1115794366,1220,1220,1220,1220,0
+20250324,165100,1115794366,1220,1220,1220,1220,0
+20250324,165000,1115794366,1220,1220,1220,1220,0
+20250324,164900,1115794366,1220,1220,1220,1220,0
+20250324,164800,1115794366,1220,1220,1220,1220,0
+20250324,164700,1115794366,1220,1220,1220,1220,0
+20250324,164600,1115794366,1220,1220,1220,1220,9043
+20250324,164500,1115794366,1220,1220,1220,1220,0
+20250324,164400,1115794366,1220,1220,1220,1220,0
+20250324,164300,1115794366,1220,1220,1220,1220,0
+20250324,164200,1115794366,1220,1220,1220,1220,0
+20250324,164100,1115794366,1220,1220,1220,1220,0
+20250324,164000,1115794366,1220,1220,1220,1220,0
+20250324,163900,1115794366,1220,1220,1220,1220,0
+20250324,163800,1115794366,1220,1220,1220,1220,0
+20250324,163700,1115794366,1220,1220,1220,1220,0
+20250324,163600,1115794366,1220,1220,1220,1220,0
+20250324,163500,1115794366,1220,1220,1220,1220,0
+20250324,163400,1115794366,1220,1220,1220,1220,0
+20250324,163300,1115794366,1220,1220,1220,1220,0
+20250324,163200,1115794366,1220,1220,1220,1220,0
+20250324,163100,1115794366,1220,1220,1220,1220,0
+20250324,163000,1115794366,1220,1220,1220,1220,0
+20250324,162900,1115794366,1220,1220,1220,1220,0
+20250324,162800,1115794366,1220,1220,1220,1220,0
+20250324,162700,1115794366,1220,1220,1220,1220,0
+20250324,162600,1115794366,1220,1220,1220,1220,0
+20250324,162500,1115794366,1220,1220,1220,1220,0
+20250324,162400,1115794366,1220,1220,1220,1220,0
+20250324,162300,1115794366,1220,1220,1220,1220,0
+20250324,162200,1115794366,1220,1220,1220,1220,0
+20250324,162100,1115794366,1220,1220,1220,1220,0
+20250324,162000,1115794366,1220,1220,1220,1220,0
+20250324,161900,1115794366,1220,1220,1220,1220,0
+20250324,161800,1115794366,1220,1220,1220,1220,0
+20250324,161700,1115794366,1220,1220,1220,1220,0
+20250324,161600,1115794366,1220,1220,1220,1220,9043
+20250324,161500,1115794366,1220,1220,1220,1220,0
+20250324,161400,1115794366,1220,1220,1220,1220,0
+20250324,161300,1115794366,1220,1220,1220,1220,0
+20250324,161200,1115794366,1220,1220,1220,1220,0
+20250324,161100,1115794366,1220,1220,1220,1220,0
+20250324,161000,1115794366,1220,1220,1220,1220,0
+20250324,160900,1115794366,1220,1220,1220,1220,0
+20250324,160800,1115794366,1220,1220,1220,1220,0
+20250324,160700,1115794366,1220,1220,1220,1220,0
+20250324,160600,1115794366,1220,1220,1220,1220,0
+20250324,160500,1115794366,1220,1220,1220,1220,0
+20250324,160400,1115794366,1220,1220,1220,1220,0
+20250324,160300,1115794366,1220,1220,1220,1220,0
+20250324,160200,1115794366,1220,1220,1220,1220,0
+20250324,160100,1115794366,1220,1220,1220,1220,0
+20250324,160000,1115794366,1220,1220,1220,1220,0
+20250324,155900,1115794366,1220,1220,1220,1220,0
+20250324,155800,1115794366,1220,1220,1220,1220,0
+20250324,155700,1115794366,1220,1220,1220,1220,0
+20250324,155600,1115794366,1220,1220,1220,1220,0
+20250324,155500,1115794366,1220,1220,1220,1220,0
+20250324,155400,1115794366,1220,1220,1220,1220,0
+20250324,155300,1115794366,1220,1220,1220,1220,0
+20250324,155200,1115794366,1220,1220,1220,1220,0
+20250324,155100,1115794366,1220,1220,1220,1220,0
+20250324,155000,1115794366,1220,1220,1220,1220,0
+20250324,154900,1115794366,1220,1220,1220,1220,0
+20250324,154800,1115794366,1220,1220,1220,1220,0
+20250324,154700,1115794366,1220,1220,1220,1220,0
+20250324,154600,1115794366,1220,1220,1220,1220,9043
+20250324,154500,1115794366,1220,1220,1220,1220,0
+20250324,154400,1115794366,1220,1220,1220,1220,0
+20250324,154300,1115794366,1220,1220,1220,1220,0
+20250324,154200,1115794366,1220,1220,1220,1220,0
+20250324,154100,1115794366,1220,1220,1220,1220,0
+20250324,154000,1115794366,1220,1220,1220,1220,0
+20250324,153900,1115794366,1220,1220,1220,1220,0
+20250324,153800,1115794366,1220,1220,1220,1220,0
+20250324,153700,1115794366,1220,1220,1220,1220,0
+20250324,153600,1115794366,1220,1220,1220,1220,0
+20250324,153500,1115794366,1220,1220,1220,1220,0
+20250324,153400,1115794366,1220,1220,1220,1220,0
+20250324,153300,1115794366,1220,1220,1220,1220,0
+20250324,153200,1115794366,1220,1220,1220,1220,0
+20250324,153100,1115794366,1220,1220,1220,1220,0
+20250324,153000,1115794366,1220,1220,1220,1220,9043
+20250324,152900,1104761906,1221,1221,1221,1221,0
+20250324,152800,1104761906,1221,1221,1221,1221,0
+20250324,152700,1104761906,1221,1221,1221,1221,0
+20250324,152600,1104761906,1221,1221,1221,1221,0
+20250324,152500,1104761906,1221,1221,1221,1221,0
+20250324,152400,1104761906,1221,1221,1221,1221,0
+20250324,152300,1104761906,1221,1221,1221,1221,0
+20250324,152200,1104761906,1221,1221,1221,1221,0
+20250324,152100,1104761906,1221,1221,1221,1221,0
+20250324,152000,1104761906,1221,1221,1221,1221,0
+20250324,151900,1104761906,1221,1221,1221,1217,1179
+20250324,151800,1103322597,1221,1222,1222,1221,3441
+20250324,151700,1099120957,1222,1220,1222,1220,4021
+20250324,151600,1094211676,1220,1219,1220,1219,11195
+20250324,151500,1080556980,1215,1219,1219,1215,350
+20250324,151400,1080131700,1219,1219,1219,1218,1349
+20250324,151300,1078487274,1219,1218,1219,1218,2612
+20250324,151200,1075303751,1219,1218,1219,1218,803
+20250324,151100,1074325413,1219,1216,1219,1216,12995
+20250324,151000,1058508567,1216,1217,1217,1216,1303
+20250324,150900,1056924118,1216,1217,1218,1216,1814
+20250324,150800,1054716979,1218,1216,1218,1216,2917
+20250324,150700,1051168771,1216,1216,1216,1210,54
+20250324,150600,1051103119,1216,1212,1216,1210,2209
+20250324,150500,1048428275,1216,1216,1218,1216,5577
+20250324,150400,1041646641,1216,1217,1218,1216,428
+20250324,150300,1041125449,1216,1212,1218,1212,894
+20250324,150200,1040041731,1212,1215,1215,1212,337
+20250324,150100,1039633060,1216,1216,1216,1216,6
+20250324,150000,1039625764,1216,1218,1218,1216,667
+20250324,145900,1038814222,1219,1218,1219,1211,1228
+20250324,145800,1037324095,1219,1221,1221,1219,287
+20250324,145700,1036974045,1221,1222,1222,1221,58
+20250324,145600,1036903176,1222,1220,1222,1220,3020
+20250324,145500,1033215210,1221,1222,1223,1220,996
+20250324,145400,1031998388,1223,1217,1223,1217,9320
+20250324,145300,1020628382,1217,1221,1221,1217,8614
+20250324,145200,1010124368,1221,1223,1223,1218,2365
+20250324,145100,1007237226,1224,1223,1224,1220,20289
+20250324,145000,982415698,1224,1222,1228,1222,36453
+20250324,144900,937754857,1222,1211,1222,1211,39867
+20250324,144800,889262100,1211,1208,1211,1208,2918
+20250324,144700,885731408,1209,1211,1211,1209,54
+20250324,144600,885666067,1212,1209,1212,1209,11226
+20250324,144500,872080824,1209,1207,1209,1207,5031
+20250324,144400,866005582,1205,1204,1205,1204,1490
+20250324,144300,864210174,1204,1203,1205,1203,963
+20250324,144200,863050871,1203,1203,1203,1203,1
+20250324,144100,863049668,1203,1203,1203,1203,20
+20250324,144000,863025608,1203,1202,1205,1200,3140
+20250324,143900,859254696,1202,1205,1205,1202,496
+20250324,143800,858657715,1205,1205,1205,1205,1666
+20250324,143700,856650185,1208,1208,1208,1208,7
+20250324,143600,856641729,1208,1208,1208,1208,0
+20250324,143500,856641729,1208,1208,1208,1208,0
+20250324,143400,856641729,1208,1207,1208,1207,11
+20250324,143300,856628451,1207,1204,1207,1204,115
+20250324,143200,856489859,1208,1204,1208,1203,1739
+20250324,143100,854397115,1203,1206,1208,1203,148
+20250324,143000,854218501,1209,1209,1209,1209,0
+20250324,142900,854218501,1209,1209,1209,1209,0
+20250324,142800,854218501,1209,1209,1209,1209,0
+20250324,142700,854218501,1209,1209,1209,1209,10
+20250324,142600,854206411,1209,1203,1209,1203,2
+20250324,142500,854203999,1203,1205,1205,1203,4040
+20250324,142400,849343022,1210,1210,1210,1210,6
+20250324,142300,849335762,1210,1211,1211,1210,59
+20250324,142200,849264371,1210,1206,1210,1206,980
+20250324,142100,848082471,1206,1211,1212,1206,1429
+20250324,142000,846351838,1211,1210,1211,1210,21
+20250324,141900,846326425,1210,1209,1210,1204,1402
+20250324,141800,844631486,1209,1209,1209,1209,1
+20250324,141700,844630277,1210,1210,1210,1210,1233
+20250324,141600,843138347,1210,1210,1213,1210,3669
+20250324,141500,838692262,1210,1210,1210,1210,13
+20250324,141400,838676532,1213,1209,1213,1208,3144
+20250324,141300,834864195,1206,1206,1206,1206,4228
+20250324,141200,829765227,1206,1213,1214,1206,5679
+20250324,141100,822879847,1214,1199,1214,1199,37585
+20250324,141000,777512789,1200,1198,1200,1198,3832
+20250324,140900,772916189,1200,1200,1200,1200,2
+20250324,140800,772913789,1200,1200,1200,1200,494
+20250324,140700,772320989,1200,1200,1200,1200,56
+20250324,140600,772253789,1200,1200,1200,1200,53
+20250324,140500,772190189,1201,1199,1201,1199,230
+20250324,140400,771914069,1198,1198,1198,1198,2521
+20250324,140300,768893911,1198,1198,1198,1198,1171
+20250324,140200,767491053,1199,1199,1199,1199,637
+20250324,140100,766727290,1201,1202,1202,1201,3
+20250324,140000,766723685,1202,1202,1202,1201,288
+20250324,135900,766377513,1202,1200,1202,1200,55
+20250324,135800,766311414,1202,1200,1202,1200,1155
+20250324,135700,764923728,1202,1202,1202,1202,0
+20250324,135600,764923728,1202,1202,1202,1202,0
+20250324,135500,764923728,1202,1196,1202,1196,1482
+20250324,135400,763150229,1196,1196,1196,1190,2968
+20250324,135300,759616566,1191,1196,1196,1191,5040
+20250324,135200,753600643,1196,1196,1197,1196,1001
+20250324,135100,752403446,1196,1198,1198,1196,2291
+20250324,135000,749661614,1203,1203,1203,1203,1
+20250324,134900,749660411,1202,1203,1203,1202,45
+20250324,134800,749606316,1203,1202,1203,1202,810
+20250324,134700,748631986,1203,1197,1203,1196,1715
+20250324,134600,746576058,1197,1197,1197,1196,3038
+20250324,134500,742939794,1200,1197,1200,1196,695
+20250324,134400,742107460,1197,1199,1199,1197,1002
+20250324,134300,740908064,1200,1203,1203,1200,6506
+20250324,134200,733090383,1208,1210,1210,1204,8299
+20250324,134100,723082407,1210,1210,1210,1210,48
+20250324,134000,723024327,1212,1211,1212,1208,259
+20250324,133900,722711269,1213,1213,1213,1213,1
+20250324,133800,722710056,1207,1213,1213,1207,358
+20250324,133700,722277901,1213,1213,1214,1213,941
+20250324,133600,721136467,1213,1213,1213,1213,56
+20250324,133500,721068539,1214,1213,1214,1213,4043
+20250324,133400,716164371,1214,1214,1214,1214,3
+20250324,133300,716160729,1215,1212,1215,1207,1441
+20250324,133200,714421116,1211,1212,1212,1207,3806
+20250324,133100,709816039,1216,1217,1217,1214,10168
+20250324,133000,697462676,1216,1216,1218,1216,8042
+20250324,132900,687680302,1216,1214,1216,1211,13576
+20250324,132800,671193273,1214,1214,1214,1214,3522
+20250324,132700,666917565,1214,1214,1215,1214,3842
+20250324,132600,662253375,1213,1214,1214,1213,7648
+20250324,132500,652969087,1214,1210,1215,1210,6901
+20250324,132400,644597277,1210,1208,1210,1208,1468
+20250324,132300,642821345,1206,1205,1206,1205,10181
+20250324,132200,630546556,1204,1202,1204,1202,1502
+20250324,132100,628738152,1202,1204,1204,1202,301
+20250324,132000,628376348,1201,1201,1201,1201,165
+20250324,131900,628178183,1201,1201,1201,1201,301
+20250324,131800,627816682,1200,1203,1203,1200,431
+20250324,131700,627298729,1204,1203,1204,1203,931
+20250324,131600,626177807,1204,1202,1204,1202,3523
+20250324,131500,621938344,1202,1200,1202,1200,3006
+20250324,131400,618331137,1200,1200,1200,1200,11070
+20250324,131300,605047137,1205,1206,1206,1202,245
+20250324,131200,604752129,1208,1212,1212,1207,1743
+20250324,131100,602647812,1212,1214,1214,1212,151
+20250324,131000,602464700,1215,1211,1215,1211,4298
+20250324,130900,597247492,1212,1206,1213,1206,23182
+20250324,130800,569208938,1205,1202,1206,1202,4042
+20250324,130700,564338936,1203,1201,1203,1194,313
+20250324,130600,563962722,1200,1199,1200,1199,2361
+20250324,130500,561131234,1200,1204,1204,1185,5796
+20250324,130400,554234949,1204,1205,1205,1204,1230
+20250324,130300,552753417,1206,1207,1207,1204,1406
+20250324,130200,551057592,1208,1200,1210,1200,20350
+20250324,130100,526544824,1200,1191,1200,1191,30231
+20250324,130000,490350387,1190,1190,1190,1190,135
+20250324,125900,490189737,1190,1190,1190,1190,16
+20250324,125800,490170697,1190,1188,1190,1188,2300
+20250324,125700,487435069,1188,1188,1188,1188,5
+20250324,125600,487429129,1189,1189,1189,1189,1
+20250324,125500,487427940,1186,1186,1186,1186,7
+20250324,125400,487419638,1190,1190,1190,1190,1
+20250324,125300,487418448,1189,1189,1189,1189,2
+20250324,125200,487416070,1188,1186,1190,1186,55
+20250324,125100,487350745,1190,1190,1190,1190,0
+20250324,125000,487350745,1190,1190,1190,1190,0
+20250324,124900,487350745,1190,1187,1190,1186,2979
+20250324,124800,483814725,1187,1187,1187,1187,9
+20250324,124700,483804042,1186,1186,1186,1186,500
+20250324,124600,483211042,1193,1186,1193,1186,2
+20250324,124500,483208663,1186,1186,1186,1186,500
+20250324,124400,482615663,1194,1187,1194,1187,8
+20250324,124300,482606160,1195,1195,1195,1195,0
+20250324,124200,482606160,1195,1195,1195,1195,9
+20250324,124100,482595405,1184,1194,1195,1184,8775
+20250324,124000,472184484,1195,1189,1195,1189,101
+20250324,123900,472064389,1189,1191,1195,1189,4885
+20250324,123800,466241634,1191,1191,1191,1191,10
+20250324,123700,466229724,1191,1194,1194,1191,1351
+20250324,123600,464619630,1194,1194,1194,1194,1478
+20250324,123500,462854898,1194,1195,1195,1194,5478
+20250324,123400,456313985,1195,1194,1195,1194,203
+20250324,123300,456071600,1195,1195,1195,1195,10
+20250324,123200,456059650,1195,1196,1197,1195,2680
+20250324,123100,452856046,1195,1193,1198,1193,7499
+20250324,123000,443893984,1193,1187,1193,1187,25768
+20250324,122900,413240380,1187,1186,1187,1185,2502
+20250324,122800,410273008,1187,1187,1187,1186,1112
+20250324,122700,408953065,1186,1184,1186,1184,153
+20250324,122600,408771660,1183,1181,1183,1181,226
+20250324,122500,408504534,1180,1180,1180,1180,0
+20250324,122400,408504534,1180,1180,1180,1180,1417
+20250324,122300,406832474,1180,1180,1180,1180,1
+20250324,122200,406831294,1179,1179,1179,1179,229
+20250324,122100,406561303,1180,1180,1180,1179,3236
+20250324,122000,402743455,1180,1179,1180,1179,1144
+20250324,121900,401394036,1182,1182,1182,1182,0
+20250324,121800,401394036,1182,1182,1182,1182,300
+20250324,121700,401039436,1182,1183,1183,1180,35
+20250324,121600,400998101,1183,1182,1183,1180,654
+20250324,121500,400226354,1180,1181,1181,1180,163
+20250324,121400,400034004,1181,1181,1181,1181,1
+20250324,121300,400032823,1181,1181,1181,1181,0
+20250324,121200,400032823,1181,1181,1181,1181,500
+20250324,121100,399442323,1181,1181,1181,1181,102
+20250324,121000,399321861,1181,1181,1181,1181,628
+20250324,120900,398580193,1181,1182,1182,1181,43
+20250324,120800,398529409,1189,1189,1189,1189,0
+20250324,120700,398529409,1189,1189,1189,1189,0
+20250324,120600,398529409,1189,1189,1189,1189,1
+20250324,120500,398528220,1181,1188,1189,1181,5379
+20250324,120400,392149200,1188,1188,1188,1188,0
+20250324,120300,392149200,1188,1188,1189,1188,4220
+20250324,120200,387134620,1188,1188,1188,1188,427
+20250324,120100,386627344,1190,1189,1190,1189,5000
+20250324,120000,380677978,1189,1189,1189,1189,1
+20250324,115900,380676789,1190,1188,1190,1188,10666
+20250324,115800,367984868,1192,1170,1192,1170,20016
+20250324,115700,344368016,1170,1170,1170,1170,0
+20250324,115600,344368016,1170,1169,1170,1169,1737
+20250324,115500,342335815,1169,1169,1169,1169,18
+20250324,115400,342314773,1169,1169,1169,1169,0
+20250324,115300,342314773,1169,1169,1169,1169,1
+20250324,115200,342313604,1168,1168,1168,1168,14
+20250324,115100,342297252,1170,1170,1170,1170,2
+20250324,115000,342294912,1170,1168,1170,1168,53
+20250324,114900,342233002,1168,1168,1168,1168,0
+20250324,114800,342233002,1168,1170,1171,1168,6361
+20250324,114700,334803231,1170,1169,1170,1168,691
+20250324,114600,333994910,1169,1168,1169,1168,1542
+20250324,114500,332192322,1169,1169,1169,1169,1682
+20250324,114400,330226064,1168,1168,1169,1168,257
+20250324,114300,329925867,1168,1169,1169,1168,51
+20250324,114200,329866278,1169,1169,1169,1169,152
+20250324,114100,329688590,1169,1169,1169,1169,96
+20250324,114000,329576366,1168,1168,1168,1168,5
+20250324,113900,329570526,1169,1169,1169,1169,11
+20250324,113800,329557667,1169,1169,1169,1169,0
+20250324,113700,329557667,1169,1168,1169,1168,1135
+20250324,113600,328231726,1168,1168,1168,1168,0
+20250324,113500,328231726,1168,1168,1168,1168,1
+20250324,113400,328230558,1167,1167,1167,1167,10
+20250324,113300,328218888,1168,1168,1168,1168,0
+20250324,113200,328218888,1168,1168,1168,1167,42
+20250324,113100,328169872,1167,1167,1167,1167,0
+20250324,113000,328169872,1167,1167,1167,1167,23
+20250324,112900,328143031,1168,1168,1168,1168,49
+20250324,112800,328085799,1168,1168,1168,1168,0
+20250324,112700,328085799,1168,1168,1168,1168,2052
+20250324,112600,325689063,1168,1168,1168,1168,0
+20250324,112500,325689063,1168,1166,1168,1166,549
+20250324,112400,325048751,1166,1166,1166,1166,670
+20250324,112300,324267531,1166,1166,1166,1166,0
+20250324,112200,324267531,1166,1168,1168,1166,15180
+20250324,112100,306558684,1167,1167,1167,1167,1000
+20250324,112000,305391684,1167,1167,1167,1167,1177
+20250324,111900,304018125,1167,1167,1167,1167,4390
+20250324,111800,298894995,1169,1169,1169,1169,271
+20250324,111700,298578196,1169,1169,1169,1169,0
+20250324,111600,298578196,1169,1169,1169,1169,99
+20250324,111500,298462465,1169,1169,1169,1169,0
+20250324,111400,298462465,1169,1168,1169,1166,593
+20250324,111300,297769992,1168,1168,1168,1168,474
+20250324,111200,297216360,1168,1167,1168,1167,121
+20250324,111100,297075131,1167,1167,1167,1167,0
+20250324,111000,297075131,1167,1167,1167,1167,1
+20250324,110900,297073964,1166,1166,1166,1166,4012
+20250324,110800,292395972,1166,1167,1167,1166,3233
+20250324,110700,288623354,1167,1168,1169,1167,1298
+20250324,110600,287107459,1169,1168,1169,1168,596
+20250324,110500,286411221,1168,1168,1168,1168,10000
+20250324,110400,274731221,1168,1168,1168,1168,4
+20250324,110300,274726549,1169,1170,1170,1168,9361
+20250324,110200,263791780,1168,1168,1168,1168,0
+20250324,110100,263791780,1168,1170,1170,1168,1735
+20250324,110000,261764543,1171,1171,1171,1171,20
+20250324,105900,261741123,1171,1171,1171,1171,10
+20250324,105800,261729413,1171,1170,1171,1170,163
+20250324,105700,261538702,1170,1170,1170,1170,20
+20250324,105600,261515302,1171,1171,1171,1171,114
+20250324,105500,261381808,1171,1170,1171,1170,509
+20250324,105400,260786060,1170,1170,1170,1170,0
+20250324,105300,260786060,1170,1170,1170,1170,1
+20250324,105200,260784890,1170,1170,1170,1170,505
+20250324,105100,260194040,1172,1172,1172,1172,0
+20250324,105000,260194040,1172,1172,1172,1172,1
+20250324,104900,260192868,1171,1171,1171,1170,1309
+20250324,104800,258660537,1171,1173,1174,1171,106
+20250324,104700,258536298,1172,1170,1172,1170,1295
+20250324,104600,257021032,1170,1169,1170,1169,316
+20250324,104500,256651428,1169,1168,1169,1168,171
+20250324,104400,256451699,1167,1167,1167,1167,1496
+20250324,104300,254705867,1168,1168,1168,1168,4
+20250324,104200,254701195,1170,1170,1170,1169,16
+20250324,104100,254682477,1170,1170,1170,1169,5413
+20250324,104000,248353271,1170,1170,1170,1170,1026
+20250324,103900,247152851,1170,1170,1170,1170,1
+20250324,103800,247151681,1170,1170,1170,1170,1
+20250324,103700,247150511,1170,1169,1170,1168,3335
+20250324,103600,243250314,1168,1168,1168,1168,175
+20250324,103500,243045914,1168,1168,1168,1168,0
+20250324,103400,243045914,1168,1168,1168,1165,157
+20250324,103300,242862541,1168,1168,1168,1168,0
+20250324,103200,242862541,1168,1165,1168,1165,202
+20250324,103100,242626611,1165,1168,1168,1164,8711
+20250324,103000,232477619,1167,1167,1167,1167,1646
+20250324,102900,230556737,1166,1166,1166,1165,1678
+20250324,102800,228600411,1167,1167,1167,1167,90
+20250324,102700,228495381,1165,1166,1167,1165,2711
+20250324,102600,225335442,1167,1167,1167,1167,200
+20250324,102500,225102042,1167,1167,1167,1167,6
+20250324,102400,225095040,1167,1167,1167,1167,0
+20250324,102300,225095040,1167,1167,1167,1167,11
+20250324,102200,225082203,1165,1165,1165,1165,842
+20250324,102100,224101273,1165,1165,1167,1165,70
+20250324,102000,224019687,1165,1167,1167,1165,216
+20250324,101900,223767617,1167,1167,1167,1167,95
+20250324,101800,223656752,1167,1167,1167,1167,9
+20250324,101700,223646249,1168,1168,1168,1168,42
+20250324,101600,223597193,1168,1168,1168,1165,5694
+20250324,101500,216952650,1168,1169,1169,1168,2085
+20250324,101400,214516370,1169,1169,1169,1169,2
+20250324,101300,214514032,1169,1169,1169,1169,177
+20250324,101200,214307119,1169,1170,1170,1169,1399
+20250324,101100,212671289,1170,1170,1170,1170,0
+20250324,101000,212671289,1170,1168,1170,1168,1701
+20250324,100900,210681121,1167,1166,1167,1166,2011
+20250324,100800,208336294,1166,1165,1166,1165,220
+20250324,100700,208079894,1165,1164,1165,1164,398
+20250324,100600,207616602,1164,1164,1164,1164,4487
+20250324,100500,202393734,1164,1166,1166,1164,101
+20250324,100400,202276070,1166,1164,1166,1164,1734
+20250324,100300,200256232,1165,1165,1165,1164,2254
+20250324,100200,197631529,1165,1165,1165,1165,272
+20250324,100100,197314649,1165,1165,1166,1165,70
+20250324,100000,197233082,1165,1165,1165,1165,1362
+20250324,095900,195646352,1165,1166,1166,1165,1053
+20250324,095800,194418861,1166,1165,1166,1165,1131
+20250324,095700,193100817,1165,1165,1165,1165,4453
+20250324,095600,187913072,1165,1169,1169,1165,3391
+20250324,095500,183959164,1166,1166,1169,1166,5
+20250324,095400,183953325,1165,1168,1168,1165,12548
+20250324,095300,169319228,1170,1168,1170,1168,1374
+20250324,095200,167714392,1170,1168,1170,1168,303
+20250324,095100,167359884,1170,1170,1170,1169,1334
+20250324,095000,165799129,1167,1168,1170,1167,2407
+20250324,094900,162989235,1170,1168,1170,1168,181
+20250324,094800,162777793,1169,1168,1170,1168,174
+20250324,094700,162574355,1170,1167,1170,1167,479
+20250324,094600,162013964,1167,1168,1168,1167,4921
+20250324,094500,156270688,1168,1168,1168,1168,806
+20250324,094400,155329280,1168,1169,1169,1168,2960
+20250324,094300,151871852,1169,1169,1169,1169,203
+20250324,094200,151634545,1169,1171,1171,1168,9117
+20250324,094100,140980218,1171,1171,1171,1171,349
+20250324,094000,140571539,1170,1171,1171,1169,10349
+20250324,093900,128464759,1171,1174,1174,1171,2322
+20250324,093800,125743949,1174,1178,1178,1174,301
+20250324,093700,125390566,1174,1174,1174,1174,35
+20250324,093600,125349476,1175,1175,1175,1175,29
+20250324,093500,125315401,1175,1178,1178,1175,68
+20250324,093400,125235465,1178,1176,1178,1175,140
+20250324,093300,125070937,1178,1177,1178,1177,25
+20250324,093200,125041511,1177,1176,1178,1176,578
+20250324,093100,124361245,1176,1177,1177,1176,108
+20250324,093000,124234137,1177,1177,1177,1174,331
+20250324,092900,123844640,1177,1174,1177,1174,14
+20250324,092800,123828195,1178,1179,1179,1174,3054
+20250324,092700,120242494,1178,1177,1179,1177,1281
+20250324,092600,118733989,1178,1172,1178,1170,936
+20250324,092500,117635177,1174,1173,1174,1170,140
+20250324,092400,117471253,1173,1169,1173,1169,16
+20250324,092300,117452533,1169,1172,1174,1169,5846
+20250324,092200,110614665,1172,1172,1172,1171,4951
+20250324,092100,104812104,1172,1170,1172,1170,916
+20250324,092000,103740382,1170,1170,1170,1169,1027
+20250324,091900,102539679,1169,1168,1169,1167,7765
+20250324,091800,93472303,1170,1169,1170,1168,898
+20250324,091700,92423133,1170,1172,1172,1170,101
+20250324,091600,92304961,1168,1172,1172,1168,5434
+20250324,091500,85943389,1174,1174,1174,1174,2057
+20250324,091400,83528471,1174,1174,1174,1174,106
+20250324,091300,83404027,1174,1168,1174,1168,6094
+20250324,091200,76255241,1168,1170,1170,1168,400
+20250324,091100,75787906,1170,1169,1173,1169,1551
+20250324,091000,73974732,1169,1170,1170,1168,5768
+20250324,090900,67231651,1169,1173,1173,1169,277
+20250324,090800,66907658,1173,1169,1173,1168,5063
+20250324,090700,60986673,1170,1169,1170,1168,2543
+20250324,090600,58016077,1168,1168,1169,1167,5526
+20250324,090500,51562828,1168,1175,1175,1168,9050
+20250324,090400,40959954,1175,1175,1176,1175,4845
+20250324,090300,35267067,1172,1176,1176,1171,11029
+20250324,090200,22303799,1177,1175,1177,1175,3739
+20250324,090100,17907497,1175,1181,1181,1175,5332
+20250324,090000,11641440,1178,1193,1193,1178,9830

066790/min/candle-20250325.csv

@@ -0,0 +1,647 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,194500,583166200,1195,1195,1195,1195,9021
+20250325,194400,583166200,1195,1195,1195,1195,0
+20250325,194300,583166200,1195,1195,1195,1195,0
+20250325,194200,583166200,1195,1195,1195,1195,0
+20250325,194100,583166200,1195,1195,1195,1195,0
+20250325,194000,583166200,1195,1195,1195,1195,0
+20250325,193900,583166200,1195,1195,1195,1195,0
+20250325,193800,583166200,1195,1195,1195,1195,0
+20250325,193700,583166200,1195,1195,1195,1195,0
+20250325,193600,583166200,1195,1195,1195,1195,0
+20250325,193500,583166200,1195,1195,1195,1195,0
+20250325,193400,583166200,1195,1195,1195,1195,0
+20250325,193300,583166200,1195,1195,1195,1195,0
+20250325,193200,583166200,1195,1195,1195,1195,0
+20250325,193100,583166200,1195,1195,1195,1195,0
+20250325,193000,583166200,1195,1195,1195,1195,0
+20250325,192900,583166200,1195,1195,1195,1195,0
+20250325,192800,583166200,1195,1195,1195,1195,0
+20250325,192700,583166200,1195,1195,1195,1195,0
+20250325,192600,583166200,1195,1195,1195,1195,0
+20250325,192500,583166200,1195,1195,1195,1195,0
+20250325,192400,583166200,1195,1195,1195,1195,0
+20250325,192300,583166200,1195,1195,1195,1195,0
+20250325,192200,583166200,1195,1195,1195,1195,0
+20250325,192100,583166200,1195,1195,1195,1195,0
+20250325,192000,583166200,1195,1195,1195,1195,0
+20250325,191900,583166200,1195,1195,1195,1195,0
+20250325,191800,583166200,1195,1195,1195,1195,0
+20250325,191700,583166200,1195,1195,1195,1195,0
+20250325,191600,583166200,1195,1195,1195,1195,0
+20250325,191500,583166200,1195,1195,1195,1195,9021
+20250325,191400,583166200,1195,1195,1195,1195,0
+20250325,191300,583166200,1195,1195,1195,1195,0
+20250325,191200,583166200,1195,1195,1195,1195,0
+20250325,191100,583166200,1195,1195,1195,1195,0
+20250325,191000,583166200,1195,1195,1195,1195,0
+20250325,190900,583166200,1195,1195,1195,1195,0
+20250325,190800,583166200,1195,1195,1195,1195,0
+20250325,190700,583166200,1195,1195,1195,1195,0
+20250325,190600,583166200,1195,1195,1195,1195,0
+20250325,190500,583166200,1195,1195,1195,1195,0
+20250325,190400,583166200,1195,1195,1195,1195,0
+20250325,190300,583166200,1195,1195,1195,1195,0
+20250325,190200,583166200,1195,1195,1195,1195,0
+20250325,190100,583166200,1195,1195,1195,1195,0
+20250325,190000,583166200,1195,1195,1195,1195,0
+20250325,185900,583166200,1195,1195,1195,1195,0
+20250325,185800,583166200,1195,1195,1195,1195,0
+20250325,185700,583166200,1195,1195,1195,1195,0
+20250325,185600,583166200,1195,1195,1195,1195,0
+20250325,185500,583166200,1195,1195,1195,1195,0
+20250325,185400,583166200,1195,1195,1195,1195,0
+20250325,185300,583166200,1195,1195,1195,1195,0
+20250325,185200,583166200,1195,1195,1195,1195,0
+20250325,185100,583166200,1195,1195,1195,1195,0
+20250325,185000,583166200,1195,1195,1195,1195,0
+20250325,184900,583166200,1195,1195,1195,1195,0
+20250325,184800,583166200,1195,1195,1195,1195,0
+20250325,184700,583166200,1195,1195,1195,1195,0
+20250325,184600,583166200,1195,1195,1195,1195,0
+20250325,184500,583166200,1195,1195,1195,1195,9021
+20250325,184400,583166200,1195,1195,1195,1195,0
+20250325,184300,583166200,1195,1195,1195,1195,0
+20250325,184200,583166200,1195,1195,1195,1195,0
+20250325,184100,583166200,1195,1195,1195,1195,0
+20250325,184000,583166200,1195,1195,1195,1195,0
+20250325,183900,583166200,1195,1195,1195,1195,0
+20250325,183800,583166200,1195,1195,1195,1195,0
+20250325,183700,583166200,1195,1195,1195,1195,0
+20250325,183600,583166200,1195,1195,1195,1195,0
+20250325,183500,583166200,1195,1195,1195,1195,0
+20250325,183400,583166200,1195,1195,1195,1195,0
+20250325,183300,583166200,1195,1195,1195,1195,0
+20250325,183200,583166200,1195,1195,1195,1195,0
+20250325,183100,583166200,1195,1195,1195,1195,0
+20250325,183000,583166200,1195,1195,1195,1195,0
+20250325,182900,583166200,1195,1195,1195,1195,0
+20250325,182800,583166200,1195,1195,1195,1195,0
+20250325,182700,583166200,1195,1195,1195,1195,0
+20250325,182600,583166200,1195,1195,1195,1195,0
+20250325,182500,583166200,1195,1195,1195,1195,0
+20250325,182400,583166200,1195,1195,1195,1195,0
+20250325,182300,583166200,1195,1195,1195,1195,0
+20250325,182200,583166200,1195,1195,1195,1195,0
+20250325,182100,583166200,1195,1195,1195,1195,0
+20250325,182000,583166200,1195,1195,1195,1195,0
+20250325,181900,583166200,1195,1195,1195,1195,0
+20250325,181800,583166200,1195,1195,1195,1195,0
+20250325,181700,583166200,1195,1195,1195,1195,0
+20250325,181600,583166200,1195,1195,1195,1195,0
+20250325,181500,583166200,1195,1195,1195,1195,9021
+20250325,181400,583166200,1195,1195,1195,1195,0
+20250325,181300,583166200,1195,1195,1195,1195,0
+20250325,181200,583166200,1195,1195,1195,1195,0
+20250325,181100,583166200,1195,1195,1195,1195,0
+20250325,181000,583166200,1195,1195,1195,1195,0
+20250325,180900,583166200,1195,1195,1195,1195,0
+20250325,180800,583166200,1195,1195,1195,1195,0
+20250325,180700,583166200,1195,1195,1195,1195,0
+20250325,180600,583166200,1195,1195,1195,1195,0
+20250325,180500,583166200,1195,1195,1195,1195,0
+20250325,180400,583166200,1195,1195,1195,1195,0
+20250325,180300,583166200,1195,1195,1195,1195,0
+20250325,180200,583166200,1195,1195,1195,1195,0
+20250325,180100,583166200,1195,1195,1195,1195,0
+20250325,180000,583166200,1195,1195,1195,1195,0
+20250325,175900,583166200,1195,1195,1195,1195,0
+20250325,175800,583166200,1195,1195,1195,1195,0
+20250325,175700,583166200,1195,1195,1195,1195,0
+20250325,175600,583166200,1195,1195,1195,1195,0
+20250325,175500,583166200,1195,1195,1195,1195,0
+20250325,175400,583166200,1195,1195,1195,1195,0
+20250325,175300,583166200,1195,1195,1195,1195,0
+20250325,175200,583166200,1195,1195,1195,1195,0
+20250325,175100,583166200,1195,1195,1195,1195,0
+20250325,175000,583166200,1195,1195,1195,1195,0
+20250325,174900,583166200,1195,1195,1195,1195,0
+20250325,174800,583166200,1195,1195,1195,1195,0
+20250325,174700,583166200,1195,1195,1195,1195,0
+20250325,174600,583166200,1195,1195,1195,1195,0
+20250325,174500,583166200,1195,1195,1195,1195,9021
+20250325,174400,583166200,1195,1195,1195,1195,0
+20250325,174300,583166200,1195,1195,1195,1195,0
+20250325,174200,583166200,1195,1195,1195,1195,0
+20250325,174100,583166200,1195,1195,1195,1195,0
+20250325,174000,583166200,1195,1195,1195,1195,0
+20250325,173900,583166200,1195,1195,1195,1195,0
+20250325,173800,583166200,1195,1195,1195,1195,0
+20250325,173700,583166200,1195,1195,1195,1195,0
+20250325,173600,583166200,1195,1195,1195,1195,0
+20250325,173500,583166200,1195,1195,1195,1195,0
+20250325,173400,583166200,1195,1195,1195,1195,0
+20250325,173300,583166200,1195,1195,1195,1195,0
+20250325,173200,583166200,1195,1195,1195,1195,0
+20250325,173100,583166200,1195,1195,1195,1195,0
+20250325,173000,583166200,1195,1195,1195,1195,0
+20250325,172900,583166200,1195,1195,1195,1195,0
+20250325,172800,583166200,1195,1195,1195,1195,0
+20250325,172700,583166200,1195,1195,1195,1195,0
+20250325,172600,583166200,1195,1195,1195,1195,0
+20250325,172500,583166200,1195,1195,1195,1195,0
+20250325,172400,583166200,1195,1195,1195,1195,0
+20250325,172300,583166200,1195,1195,1195,1195,0
+20250325,172200,583166200,1195,1195,1195,1195,0
+20250325,172100,583166200,1195,1195,1195,1195,0
+20250325,172000,583166200,1195,1195,1195,1195,0
+20250325,171900,583166200,1195,1195,1195,1195,0
+20250325,171800,583166200,1195,1195,1195,1195,0
+20250325,171700,583166200,1195,1195,1195,1195,0
+20250325,171600,583166200,1195,1195,1195,1195,0
+20250325,171500,583166200,1195,1195,1195,1195,9021
+20250325,171400,583166200,1195,1195,1195,1195,0
+20250325,171300,583166200,1195,1195,1195,1195,0
+20250325,171200,583166200,1195,1195,1195,1195,0
+20250325,171100,583166200,1195,1195,1195,1195,0
+20250325,171000,583166200,1195,1195,1195,1195,0
+20250325,170900,583166200,1195,1195,1195,1195,0
+20250325,170800,583166200,1195,1195,1195,1195,0
+20250325,170700,583166200,1195,1195,1195,1195,0
+20250325,170600,583166200,1195,1195,1195,1195,0
+20250325,170500,583166200,1195,1195,1195,1195,0
+20250325,170400,583166200,1195,1195,1195,1195,0
+20250325,170300,583166200,1195,1195,1195,1195,0
+20250325,170200,583166200,1195,1195,1195,1195,0
+20250325,170100,583166200,1195,1195,1195,1195,0
+20250325,170000,583166200,1195,1195,1195,1195,0
+20250325,165900,583166200,1195,1195,1195,1195,0
+20250325,165800,583166200,1195,1195,1195,1195,0
+20250325,165700,583166200,1195,1195,1195,1195,0
+20250325,165600,583166200,1195,1195,1195,1195,0
+20250325,165500,583166200,1195,1195,1195,1195,0
+20250325,165400,583166200,1195,1195,1195,1195,0
+20250325,165300,583166200,1195,1195,1195,1195,0
+20250325,165200,583166200,1195,1195,1195,1195,0
+20250325,165100,583166200,1195,1195,1195,1195,0
+20250325,165000,583166200,1195,1195,1195,1195,0
+20250325,164900,583166200,1195,1195,1195,1195,0
+20250325,164800,583166200,1195,1195,1195,1195,0
+20250325,164700,583166200,1195,1195,1195,1195,0
+20250325,164600,583166200,1195,1195,1195,1195,0
+20250325,164500,583166200,1195,1195,1195,1195,9021
+20250325,164400,583166200,1195,1195,1195,1195,0
+20250325,164300,583166200,1195,1195,1195,1195,0
+20250325,164200,583166200,1195,1195,1195,1195,0
+20250325,164100,583166200,1195,1195,1195,1195,0
+20250325,164000,583166200,1195,1195,1195,1195,0
+20250325,163900,583166200,1195,1195,1195,1195,0
+20250325,163800,583166200,1195,1195,1195,1195,0
+20250325,163700,583166200,1195,1195,1195,1195,0
+20250325,163600,583166200,1195,1195,1195,1195,0
+20250325,163500,583166200,1195,1195,1195,1195,0
+20250325,163400,583166200,1195,1195,1195,1195,0
+20250325,163300,583166200,1195,1195,1195,1195,0
+20250325,163200,583166200,1195,1195,1195,1195,0
+20250325,163100,583166200,1195,1195,1195,1195,0
+20250325,163000,583166200,1195,1195,1195,1195,0
+20250325,162900,583166200,1195,1195,1195,1195,0
+20250325,162800,583166200,1195,1195,1195,1195,0
+20250325,162700,583166200,1195,1195,1195,1195,0
+20250325,162600,583166200,1195,1195,1195,1195,0
+20250325,162500,583166200,1195,1195,1195,1195,0
+20250325,162400,583166200,1195,1195,1195,1195,0
+20250325,162300,583166200,1195,1195,1195,1195,0
+20250325,162200,583166200,1195,1195,1195,1195,0
+20250325,162100,583166200,1195,1195,1195,1195,0
+20250325,162000,583166200,1195,1195,1195,1195,0
+20250325,161900,583166200,1195,1195,1195,1195,0
+20250325,161800,583166200,1195,1195,1195,1195,0
+20250325,161700,583166200,1195,1195,1195,1195,0
+20250325,161600,583166200,1195,1195,1195,1195,0
+20250325,161500,583166200,1195,1195,1195,1195,9021
+20250325,161400,583166200,1195,1195,1195,1195,0
+20250325,161300,583166200,1195,1195,1195,1195,0
+20250325,161200,583166200,1195,1195,1195,1195,0
+20250325,161100,583166200,1195,1195,1195,1195,0
+20250325,161000,583166200,1195,1195,1195,1195,0
+20250325,160900,583166200,1195,1195,1195,1195,0
+20250325,160800,583166200,1195,1195,1195,1195,0
+20250325,160700,583166200,1195,1195,1195,1195,0
+20250325,160600,583166200,1195,1195,1195,1195,0
+20250325,160500,583166200,1195,1195,1195,1195,0
+20250325,160400,583166200,1195,1195,1195,1195,0
+20250325,160300,583166200,1195,1195,1195,1195,0
+20250325,160200,583166200,1195,1195,1195,1195,0
+20250325,160100,583166200,1195,1195,1195,1195,0
+20250325,160000,583166200,1195,1195,1195,1195,0
+20250325,155900,583166200,1195,1195,1195,1195,0
+20250325,155800,583166200,1195,1195,1195,1195,0
+20250325,155700,583166200,1195,1195,1195,1195,0
+20250325,155600,583166200,1195,1195,1195,1195,0
+20250325,155500,583166200,1195,1195,1195,1195,0
+20250325,155400,583166200,1195,1195,1195,1195,0
+20250325,155300,583166200,1195,1195,1195,1195,0
+20250325,155200,583166200,1195,1195,1195,1195,0
+20250325,155100,583166200,1195,1195,1195,1195,0
+20250325,155000,583166200,1195,1195,1195,1195,0
+20250325,154900,583166200,1195,1195,1195,1195,0
+20250325,154800,583166200,1195,1195,1195,1195,0
+20250325,154700,583166200,1195,1195,1195,1195,0
+20250325,154600,583166200,1195,1195,1195,1195,0
+20250325,154500,583166200,1195,1195,1195,1195,9021
+20250325,154400,583166200,1195,1195,1195,1195,0
+20250325,154300,583166200,1195,1195,1195,1195,0
+20250325,154200,583166200,1195,1195,1195,1195,0
+20250325,154100,583166200,1195,1195,1195,1195,0
+20250325,154000,583166200,1195,1195,1195,1195,0
+20250325,153900,583166200,1195,1195,1195,1195,0
+20250325,153800,583166200,1195,1195,1195,1195,0
+20250325,153700,583166200,1195,1195,1195,1195,0
+20250325,153600,583166200,1195,1195,1195,1195,0
+20250325,153500,583166200,1195,1195,1195,1195,0
+20250325,153400,583166200,1195,1195,1195,1195,0
+20250325,153300,583166200,1195,1195,1195,1195,0
+20250325,153200,583166200,1195,1195,1195,1195,0
+20250325,153100,583166200,1195,1195,1195,1195,0
+20250325,153000,583166200,1195,1195,1195,1195,9021
+20250325,152900,572386105,1198,1198,1198,1198,0
+20250325,152800,572386105,1198,1198,1198,1198,0
+20250325,152700,572386105,1198,1198,1198,1198,0
+20250325,152600,572386105,1198,1198,1198,1198,0
+20250325,152500,572386105,1198,1198,1198,1198,0
+20250325,152400,572386105,1198,1198,1198,1198,0
+20250325,152300,572386105,1198,1198,1198,1198,0
+20250325,152200,572386105,1198,1198,1198,1198,0
+20250325,152100,572386105,1198,1198,1198,1198,0
+20250325,152000,572386105,1198,1198,1198,1198,0
+20250325,151900,572386105,1198,1198,1198,1198,50
+20250325,151800,572326205,1198,1198,1198,1197,515
+20250325,151700,571709735,1198,1197,1198,1197,103
+20250325,151600,571586441,1198,1198,1198,1198,778
+20250325,151500,570654397,1197,1198,1198,1197,1343
+20250325,151400,569045783,1198,1198,1198,1198,0
+20250325,151300,569045783,1198,1198,1198,1198,0
+20250325,151200,569045783,1198,1198,1198,1198,0
+20250325,151100,569045783,1198,1198,1198,1198,58
+20250325,151000,568976299,1198,1198,1198,1198,0
+20250325,150900,568976299,1198,1199,1199,1196,711
+20250325,150800,568125392,1199,1199,1199,1198,58
+20250325,150700,568055900,1198,1198,1198,1198,103
+20250325,150600,567932506,1198,1198,1198,1198,698
+20250325,150500,567096302,1198,1198,1198,1198,0
+20250325,150400,567096302,1198,1196,1198,1196,518
+20250325,150300,566476738,1198,1198,1198,1198,47
+20250325,150200,566420432,1199,1199,1199,1199,10
+20250325,150100,566408442,1199,1199,1199,1199,58
+20250325,150000,566338900,1198,1199,1199,1198,701
+20250325,145900,565499057,1200,1200,1200,1198,244
+20250325,145800,565206657,1198,1198,1200,1198,279
+20250325,145700,564872347,1198,1200,1200,1198,369
+20250325,145600,564429607,1198,1198,1198,1198,34
+20250325,145500,564388875,1200,1200,1200,1200,25
+20250325,145400,564358875,1200,1200,1200,1200,0
+20250325,145300,564358875,1200,1194,1200,1194,10000
+20250325,145200,552378590,1193,1194,1194,1193,384
+20250325,145100,551920468,1193,1193,1193,1193,0
+20250325,145000,551920468,1193,1194,1194,1193,4
+20250325,144900,551915694,1194,1194,1194,1194,0
+20250325,144800,551915694,1194,1194,1194,1194,99
+20250325,144700,551797488,1195,1195,1195,1195,0
+20250325,144600,551797488,1195,1195,1195,1195,1
+20250325,144500,551796293,1195,1194,1195,1194,851
+20250325,144400,550779448,1195,1195,1195,1195,0
+20250325,144300,550779448,1195,1193,1195,1193,892
+20250325,144200,549714499,1193,1192,1193,1192,16459
+20250325,144100,530079400,1192,1192,1192,1192,1012
+20250325,144000,528873096,1193,1193,1193,1193,1050
+20250325,143900,527620446,1193,1192,1193,1192,970
+20250325,143800,526463290,1191,1191,1191,1190,2549
+20250325,143700,523428252,1192,1192,1192,1192,203
+20250325,143600,523186276,1192,1192,1192,1192,10
+20250325,143500,523174356,1193,1192,1193,1192,3
+20250325,143400,523170779,1192,1192,1192,1192,1
+20250325,143300,523169587,1191,1191,1191,1191,1
+20250325,143200,523168396,1191,1191,1191,1191,0
+20250325,143100,523168396,1191,1191,1191,1191,0
+20250325,143000,523168396,1191,1191,1191,1191,0
+20250325,142900,523168396,1191,1191,1191,1191,1000
+20250325,142800,521977396,1191,1191,1191,1191,0
+20250325,142700,521977396,1191,1191,1191,1191,0
+20250325,142600,521977396,1191,1191,1191,1191,0
+20250325,142500,521977396,1191,1192,1192,1191,1000
+20250325,142400,520785712,1192,1192,1192,1192,50
+20250325,142300,520726112,1193,1193,1193,1192,119
+20250325,142200,520584245,1193,1193,1193,1193,151
+20250325,142100,520404102,1193,1193,1193,1193,0
+20250325,142000,520404102,1193,1193,1193,1193,0
+20250325,141900,520404102,1193,1193,1193,1193,0
+20250325,141800,520404102,1193,1193,1193,1193,4
+20250325,141700,520399330,1193,1193,1193,1193,20
+20250325,141600,520375470,1194,1194,1194,1194,612
+20250325,141500,519644742,1194,1194,1194,1194,298
+20250325,141400,519288930,1194,1194,1194,1194,0
+20250325,141300,519288930,1194,1194,1194,1194,0
+20250325,141200,519288930,1194,1194,1194,1194,1
+20250325,141100,519287736,1192,1192,1192,1192,15
+20250325,141000,519269856,1192,1192,1192,1192,0
+20250325,140900,519269856,1192,1192,1192,1192,436
+20250325,140800,518750144,1192,1192,1192,1192,0
+20250325,140700,518750144,1192,1192,1192,1192,0
+20250325,140600,518750144,1192,1193,1193,1192,418
+20250325,140500,518251829,1194,1194,1194,1194,418
+20250325,140400,517752737,1194,1194,1194,1194,0
+20250325,140300,517752737,1194,1193,1194,1193,2699
+20250325,140200,514532801,1193,1193,1193,1193,2050
+20250325,140100,512087151,1193,1193,1193,1193,0
+20250325,140000,512087151,1193,1193,1193,1193,20
+20250325,135900,512063291,1193,1193,1193,1193,570
+20250325,135800,511383281,1193,1193,1193,1193,268
+20250325,135700,511063557,1192,1192,1192,1192,5
+20250325,135600,511057597,1193,1193,1193,1193,2
+20250325,135500,511055211,1193,1191,1193,1191,316
+20250325,135400,510678691,1191,1191,1191,1191,1521
+20250325,135300,508867180,1193,1193,1193,1193,1
+20250325,135200,508865987,1193,1193,1193,1193,19
+20250325,135100,508843320,1190,1190,1190,1190,1
+20250325,135000,508842130,1190,1190,1190,1190,0
+20250325,134900,508842130,1190,1189,1190,1189,1965
+20250325,134800,506504360,1189,1189,1190,1189,207
+20250325,134700,506258230,1190,1190,1190,1190,200
+20250325,134600,506020230,1189,1188,1189,1188,993
+20250325,134500,504839653,1187,1187,1187,1187,372
+20250325,134400,504398089,1189,1189,1189,1189,2514
+20250325,134300,501408943,1190,1190,1190,1190,551
+20250325,134200,500753253,1190,1188,1190,1187,561
+20250325,134100,500085752,1190,1190,1190,1190,0
+20250325,134000,500085752,1190,1190,1190,1190,0
+20250325,133900,500085752,1190,1190,1190,1190,461
+20250325,133800,499537162,1187,1187,1187,1187,856
+20250325,133700,498521090,1187,1188,1188,1187,2
+20250325,133600,498518715,1188,1188,1188,1188,699
+20250325,133500,497688303,1188,1188,1188,1188,0
+20250325,133400,497688303,1188,1188,1188,1188,0
+20250325,133300,497688303,1188,1187,1188,1187,70
+20250325,133200,497605163,1187,1188,1188,1187,2096
+20250325,133100,495117210,1188,1188,1188,1188,150
+20250325,133000,494939010,1187,1188,1188,1187,1491
+20250325,132900,493168983,1187,1187,1187,1187,0
+20250325,132800,493168983,1187,1187,1187,1187,1000
+20250325,132700,491981983,1187,1190,1190,1187,1711
+20250325,132600,489950690,1190,1190,1190,1190,0
+20250325,132500,489950690,1190,1192,1192,1189,1122
+20250325,132400,488614971,1192,1193,1193,1192,130
+20250325,132300,488460010,1194,1194,1194,1194,0
+20250325,132200,488460010,1194,1194,1194,1194,0
+20250325,132100,488460010,1194,1194,1194,1194,1
+20250325,132000,488458816,1195,1195,1195,1195,5
+20250325,131900,488452841,1192,1192,1195,1192,1517
+20250325,131800,486644571,1195,1194,1195,1194,210
+20250325,131700,486393681,1195,1192,1195,1192,298
+20250325,131600,486037849,1192,1191,1192,1191,863
+20250325,131500,485009158,1192,1192,1192,1191,780
+20250325,131400,484079436,1192,1189,1192,1189,2177
+20250325,131300,481484487,1188,1188,1188,1188,384
+20250325,131200,481028295,1190,1190,1190,1190,490
+20250325,131100,480445195,1189,1189,1189,1189,239
+20250325,131000,480161024,1190,1191,1191,1190,1486
+20250325,130900,478392669,1191,1191,1191,1191,843
+20250325,130800,477388656,1190,1189,1190,1189,1541
+20250325,130700,475555576,1188,1188,1188,1188,0
+20250325,130600,475555576,1188,1188,1188,1188,0
+20250325,130500,475555576,1188,1188,1188,1188,22
+20250325,130400,475529440,1186,1186,1186,1186,0
+20250325,130300,475529440,1186,1186,1186,1186,533
+20250325,130200,474897302,1186,1186,1186,1186,600
+20250325,130100,474185702,1186,1187,1187,1186,4686
+20250325,130000,468628096,1186,1187,1187,1186,5186
+20250325,125900,462473614,1187,1188,1188,1187,1576
+20250325,125800,460602400,1188,1189,1189,1188,4681
+20250325,125700,455039676,1188,1192,1192,1188,20949
+20250325,125600,430131696,1193,1193,1193,1193,32
+20250325,125500,430093520,1193,1193,1194,1193,283
+20250325,125400,429755746,1193,1193,1193,1193,0
+20250325,125300,429755746,1193,1193,1193,1193,10
+20250325,125200,429743816,1194,1194,1194,1194,1
+20250325,125100,429742622,1195,1195,1195,1195,0
+20250325,125000,429742622,1195,1196,1196,1195,1002
+20250325,124900,428545230,1194,1194,1194,1194,5
+20250325,124800,428539260,1194,1194,1194,1194,0
+20250325,124700,428539260,1194,1194,1194,1194,0
+20250325,124600,428539260,1194,1194,1194,1194,2
+20250325,124500,428536872,1194,1194,1194,1194,347
+20250325,124400,428122554,1194,1194,1194,1194,0
+20250325,124300,428122554,1194,1194,1194,1194,108
+20250325,124200,427993602,1197,1195,1197,1195,542
+20250325,124100,427345832,1195,1194,1195,1194,1035
+20250325,124000,426110017,1194,1194,1194,1194,0
+20250325,123900,426110017,1194,1194,1194,1194,6011
+20250325,123800,418932883,1194,1194,1194,1194,934
+20250325,123700,417817687,1195,1195,1195,1195,10
+20250325,123600,417805737,1195,1195,1195,1195,122
+20250325,123500,417659947,1194,1194,1194,1194,0
+20250325,123400,417659947,1194,1194,1194,1194,31
+20250325,123300,417622933,1195,1195,1195,1195,47
+20250325,123200,417566768,1195,1195,1195,1194,518
+20250325,123100,416947948,1195,1195,1195,1195,31
+20250325,123000,416910903,1195,1195,1195,1195,650
+20250325,122900,416134153,1195,1195,1195,1195,1
+20250325,122800,416132958,1194,1194,1194,1194,5876
+20250325,122700,409117014,1194,1194,1194,1194,176
+20250325,122600,408906870,1194,1194,1194,1194,5
+20250325,122500,408900900,1194,1194,1194,1194,14
+20250325,122400,408884184,1194,1190,1194,1190,3164
+20250325,122300,405119020,1190,1190,1190,1190,46
+20250325,122200,405064280,1189,1189,1189,1189,40
+20250325,122100,405016720,1190,1190,1190,1190,100
+20250325,122000,404897720,1189,1191,1192,1189,2058
+20250325,121900,402448950,1191,1191,1191,1191,99
+20250325,121800,402331041,1192,1193,1193,1192,1409
+20250325,121700,400651432,1194,1194,1194,1194,119
+20250325,121600,400509346,1194,1194,1194,1194,76
+20250325,121500,400418602,1193,1193,1193,1193,142
+20250325,121400,400249196,1193,1193,1193,1193,0
+20250325,121300,400249196,1193,1193,1193,1193,0
+20250325,121200,400249196,1193,1193,1193,1193,1308
+20250325,121100,398688752,1192,1192,1192,1192,0
+20250325,121000,398688752,1192,1194,1194,1192,2
+20250325,120900,398686366,1190,1190,1190,1190,0
+20250325,120800,398686366,1190,1190,1190,1190,0
+20250325,120700,398686366,1190,1190,1190,1190,0
+20250325,120600,398686366,1190,1190,1190,1190,500
+20250325,120500,398091366,1190,1190,1190,1190,1112
+20250325,120400,396768086,1190,1190,1190,1190,10
+20250325,120300,396756186,1190,1191,1191,1190,1199
+20250325,120200,395329371,1190,1190,1190,1190,0
+20250325,120100,395329371,1190,1190,1190,1190,447
+20250325,120000,394797441,1190,1190,1190,1190,0
+20250325,115900,394797441,1190,1191,1191,1190,593
+20250325,115800,394091767,1190,1191,1191,1190,214
+20250325,115700,393837017,1195,1195,1195,1195,0
+20250325,115600,393837017,1195,1195,1195,1195,1860
+20250325,115500,391614317,1195,1194,1195,1194,2000
+20250325,115400,389224462,1194,1194,1194,1194,2100
+20250325,115300,386717062,1195,1195,1195,1195,0
+20250325,115200,386717062,1195,1195,1195,1195,10
+20250325,115100,386705112,1195,1195,1195,1195,1231
+20250325,115000,385234067,1195,1195,1195,1195,0
+20250325,114900,385234067,1195,1195,1195,1195,0
+20250325,114800,385234067,1195,1189,1195,1188,8542
+20250325,114700,375077040,1189,1195,1195,1189,18566
+20250325,114600,352970460,1196,1196,1196,1196,100
+20250325,114500,352850860,1196,1196,1196,1196,505
+20250325,114400,352246880,1196,1196,1196,1196,2
+20250325,114300,352244488,1194,1194,1194,1194,500
+20250325,114200,351647488,1194,1194,1194,1194,10
+20250325,114100,351635548,1194,1194,1194,1194,388
+20250325,114000,351172276,1194,1194,1194,1194,1817
+20250325,113900,349002778,1194,1194,1194,1194,0
+20250325,113800,349002778,1194,1194,1194,1194,766
+20250325,113700,348088174,1195,1195,1195,1195,311
+20250325,113600,347716529,1195,1195,1195,1195,60
+20250325,113500,347644829,1196,1196,1196,1196,0
+20250325,113400,347644829,1196,1194,1196,1194,1118
+20250325,113300,346308561,1194,1195,1195,1194,11866
+20250325,113200,332140556,1194,1194,1194,1194,0
+20250325,113100,332140556,1194,1195,1195,1194,124
+20250325,113000,331992460,1195,1196,1196,1195,125
+20250325,112900,331842965,1196,1196,1196,1196,535
+20250325,112800,331203105,1200,1195,1200,1195,1782
+20250325,112700,329073170,1196,1198,1198,1196,5414
+20250325,112600,322598024,1197,1197,1197,1197,376
+20250325,112500,322147952,1197,1197,1197,1197,400
+20250325,112400,321669152,1197,1197,1197,1197,548
+20250325,112300,321013196,1200,1200,1200,1200,80
+20250325,112200,320917196,1200,1197,1200,1197,2992
+20250325,112100,317328024,1196,1196,1196,1196,3
+20250325,112000,317324436,1196,1197,1197,1196,5268
+20250325,111900,311018741,1200,1200,1200,1200,0
+20250325,111800,311018741,1200,1196,1200,1196,3232
+20250325,111700,307151905,1196,1196,1196,1196,1600
+20250325,111600,305238305,1196,1196,1196,1196,1858
+20250325,111500,303016137,1196,1197,1197,1196,2
+20250325,111400,303013744,1197,1197,1197,1197,1384
+20250325,111300,301357096,1197,1197,1197,1197,1500
+20250325,111200,299561596,1197,1196,1197,1196,1583
+20250325,111100,297666828,1196,1196,1196,1196,217
+20250325,111000,297407296,1194,1194,1194,1194,6
+20250325,110900,297400132,1194,1195,1195,1194,3900
+20250325,110800,292743324,1197,1197,1197,1194,2118
+20250325,110700,290208678,1195,1195,1195,1195,0
+20250325,110600,290208678,1195,1196,1196,1195,3836
+20250325,110500,285621261,1196,1204,1204,1196,1790
+20250325,110400,283479621,1204,1200,1204,1200,1354
+20250325,110300,281849445,1205,1202,1205,1197,4284
+20250325,110200,276695694,1205,1205,1206,1205,204
+20250325,110100,276449784,1205,1198,1205,1198,292
+20250325,110000,276098918,1198,1199,1199,1198,47
+20250325,105900,276042602,1198,1198,1198,1198,1837
+20250325,105800,273841876,1198,1198,1198,1198,915
+20250325,105700,272745706,1198,1196,1198,1196,6
+20250325,105600,272738528,1196,1196,1196,1196,200
+20250325,105500,272499328,1195,1195,1195,1195,1760
+20250325,105400,270396128,1195,1195,1195,1195,15
+20250325,105300,270378203,1193,1193,1193,1193,0
+20250325,105200,270378203,1193,1193,1193,1193,0
+20250325,105100,270378203,1193,1193,1193,1193,0
+20250325,105000,270378203,1193,1193,1195,1193,277
+20250325,104900,270047510,1193,1198,1198,1193,3321
+20250325,104800,266083314,1198,1198,1198,1194,8242
+20250325,104700,256225393,1198,1201,1201,1198,25774
+20250325,104600,225332023,1201,1201,1201,1201,0
+20250325,104500,225332023,1201,1201,1201,1201,0
+20250325,104400,225332023,1201,1201,1201,1201,410
+20250325,104300,224839613,1201,1202,1202,1201,1044
+20250325,104200,223585406,1202,1202,1202,1202,2
+20250325,104100,223583002,1202,1202,1202,1202,0
+20250325,104000,223583002,1202,1202,1202,1202,0
+20250325,103900,223583002,1202,1202,1202,1202,0
+20250325,103800,223583002,1202,1202,1202,1202,131
+20250325,103700,223425540,1202,1202,1202,1202,35
+20250325,103600,223383470,1201,1201,1201,1201,320
+20250325,103500,222999150,1201,1201,1202,1201,261
+20250325,103400,222685678,1201,1201,1201,1201,0
+20250325,103300,222685678,1201,1202,1202,1201,3642
+20250325,103200,218311566,1209,1209,1209,1209,0
+20250325,103100,218311566,1209,1209,1209,1209,1
+20250325,103000,218310357,1201,1201,1201,1201,51
+20250325,102900,218249106,1201,1209,1209,1201,3741
+20250325,102800,213754044,1202,1202,1202,1202,0
+20250325,102700,213754044,1202,1202,1202,1202,188
+20250325,102600,213528068,1202,1201,1202,1201,569
+20250325,102500,212844131,1202,1202,1202,1202,84
+20250325,102400,212743163,1202,1202,1202,1202,1122
+20250325,102300,211394519,1202,1202,1202,1202,68
+20250325,102200,211312783,1201,1201,1201,1201,135
+20250325,102100,211150648,1201,1201,1201,1201,0
+20250325,102000,211150648,1201,1202,1202,1201,370
+20250325,101900,210706158,1202,1202,1202,1202,50
+20250325,101800,210646058,1202,1202,1202,1202,10
+20250325,101700,210634038,1202,1203,1203,1202,932
+20250325,101600,209513753,1202,1202,1202,1202,0
+20250325,101500,209513753,1202,1210,1210,1202,303
+20250325,101400,209149523,1209,1209,1209,1209,1649
+20250325,101300,207155882,1208,1202,1208,1202,1238
+20250325,101200,205660880,1207,1207,1207,1207,7
+20250325,101100,205652431,1208,1208,1208,1208,0
+20250325,101000,205652431,1208,1208,1208,1208,0
+20250325,100900,205652431,1208,1208,1208,1208,0
+20250325,100800,205652431,1208,1208,1208,1208,1
+20250325,100700,205651223,1204,1204,1204,1204,505
+20250325,100600,205043203,1204,1209,1209,1204,267
+20250325,100500,204720680,1209,1209,1209,1209,6
+20250325,100400,204713426,1204,1203,1204,1203,701
+20250325,100300,203869922,1200,1200,1200,1200,0
+20250325,100200,203869922,1200,1200,1200,1200,47
+20250325,100100,203813522,1198,1198,1199,1198,1252
+20250325,100000,202313326,1198,1198,1198,1198,810
+20250325,095900,201342946,1199,1199,1199,1199,5
+20250325,095800,201336951,1199,1199,1199,1199,1700
+20250325,095700,199298651,1199,1200,1200,1199,1992
+20250325,095600,196909740,1200,1199,1200,1199,2008
+20250325,095500,194500152,1199,1199,1199,1199,619
+20250325,095400,193757971,1199,1199,1199,1199,52
+20250325,095300,193695623,1199,1200,1200,1199,1970
+20250325,095200,191333591,1200,1200,1200,1200,90
+20250325,095100,191225591,1200,1205,1205,1200,8272
+20250325,095000,181285016,1212,1212,1212,1212,78
+20250325,094900,181190480,1212,1212,1212,1212,390
+20250325,094800,180717800,1212,1212,1212,1212,0
+20250325,094700,180717800,1212,1212,1212,1212,13
+20250325,094600,180702044,1212,1212,1212,1212,6
+20250325,094500,180694772,1212,1212,1212,1212,69
+20250325,094400,180611144,1212,1212,1212,1212,27
+20250325,094300,180578420,1212,1212,1212,1212,246
+20250325,094200,180280268,1212,1204,1212,1204,75
+20250325,094100,180189528,1204,1204,1212,1204,6409
+20250325,094000,172473084,1212,1204,1212,1204,1181
+20250325,093900,171051031,1204,1204,1204,1204,1
+20250325,093800,171049827,1200,1201,1201,1200,1044
+20250325,093700,169796979,1200,1204,1204,1200,3137
+20250325,093600,166029231,1201,1204,1204,1200,919
+20250325,093500,164924855,1204,1200,1204,1199,2004
+20250325,093400,162522035,1200,1204,1204,1200,2923
+20250325,093300,159014431,1199,1199,1199,1199,4907
+20250325,093200,153130938,1199,1199,1199,1199,1021
+20250325,093100,151906759,1199,1200,1204,1199,5156
+20250325,093000,145721510,1200,1200,1200,1200,1541
+20250325,092900,143872310,1200,1199,1200,1199,4477
+20250325,092800,138502903,1199,1199,1199,1199,2812
+20250325,092700,135131315,1199,1203,1203,1199,7586
+20250325,092600,126023665,1204,1204,1204,1204,63
+20250325,092500,125947813,1204,1205,1205,1204,988
+20250325,092400,124758016,1205,1205,1205,1205,161
+20250325,092300,124564011,1205,1205,1205,1205,2545
+20250325,092200,121497286,1205,1206,1206,1205,11708
+20250325,092100,107388888,1206,1206,1206,1206,1912
+20250325,092000,105083016,1206,1209,1209,1206,10725
+20250325,091900,92127172,1210,1210,1210,1210,824
+20250325,091800,91130132,1211,1212,1212,1210,2001
+20250325,091700,88708735,1212,1216,1216,1212,2238
+20250325,091600,85990297,1215,1216,1216,1215,1600
+20250325,091500,84046097,1215,1215,1215,1215,101
+20250325,091400,83923382,1214,1209,1214,1208,13767
+20250325,091300,67261346,1210,1211,1211,1210,4216
+20250325,091200,62155797,1211,1211,1211,1211,450
+20250325,091100,61610847,1213,1214,1214,1212,9676
+20250325,091000,49874317,1215,1217,1217,1213,11945
+20250325,090900,35371646,1217,1223,1223,1217,1471
+20250325,090800,33579549,1223,1223,1223,1223,156
+20250325,090700,33388761,1215,1227,1229,1214,350
+20250325,090600,32962379,1214,1211,1228,1211,3787
+20250325,090500,28333179,1217,1217,1217,1217,9
+20250325,090400,28322226,1217,1208,1217,1204,7427
+20250325,090300,19373327,1210,1211,1212,1205,908
+20250325,090200,18276379,1205,1212,1212,1200,2543
+20250325,090100,15209477,1219,1222,1222,1219,8918
+20250325,090000,4324105,1222,1222,1224,1222,3538

066790/min/candle-20250326.csv

@@ -0,0 +1,647 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,194500,14601413178,1310,1310,1310,1310,65826
+20250326,194400,14601413178,1310,1310,1310,1310,0
+20250326,194300,14601413178,1310,1310,1310,1310,0
+20250326,194200,14601413178,1310,1310,1310,1310,0
+20250326,194100,14601413178,1310,1310,1310,1310,0
+20250326,194000,14601413178,1310,1310,1310,1310,0
+20250326,193900,14601413178,1310,1310,1310,1310,0
+20250326,193800,14601413178,1310,1310,1310,1310,0
+20250326,193700,14601413178,1310,1310,1310,1310,0
+20250326,193600,14601413178,1310,1310,1310,1310,0
+20250326,193500,14601413178,1310,1310,1310,1310,0
+20250326,193400,14601413178,1310,1310,1310,1310,0
+20250326,193300,14601413178,1310,1310,1310,1310,0
+20250326,193200,14601413178,1310,1310,1310,1310,0
+20250326,193100,14601413178,1310,1310,1310,1310,0
+20250326,193000,14601413178,1310,1310,1310,1310,0
+20250326,192900,14601413178,1310,1310,1310,1310,0
+20250326,192800,14601413178,1310,1310,1310,1310,0
+20250326,192700,14601413178,1310,1310,1310,1310,0
+20250326,192600,14601413178,1310,1310,1310,1310,0
+20250326,192500,14601413178,1310,1310,1310,1310,0
+20250326,192400,14601413178,1310,1310,1310,1310,0
+20250326,192300,14601413178,1310,1310,1310,1310,0
+20250326,192200,14601413178,1310,1310,1310,1310,0
+20250326,192100,14601413178,1310,1310,1310,1310,0
+20250326,192000,14601413178,1310,1310,1310,1310,0
+20250326,191900,14601413178,1310,1310,1310,1310,0
+20250326,191800,14601413178,1310,1310,1310,1310,0
+20250326,191700,14601413178,1310,1310,1310,1310,0
+20250326,191600,14601413178,1310,1310,1310,1310,0
+20250326,191500,14601413178,1310,1310,1310,1310,65826
+20250326,191400,14601413178,1310,1310,1310,1310,0
+20250326,191300,14601413178,1310,1310,1310,1310,0
+20250326,191200,14601413178,1310,1310,1310,1310,0
+20250326,191100,14601413178,1310,1310,1310,1310,0
+20250326,191000,14601413178,1310,1310,1310,1310,0
+20250326,190900,14601413178,1310,1310,1310,1310,0
+20250326,190800,14601413178,1310,1310,1310,1310,0
+20250326,190700,14601413178,1310,1310,1310,1310,0
+20250326,190600,14601413178,1310,1310,1310,1310,0
+20250326,190500,14601413178,1310,1310,1310,1310,0
+20250326,190400,14601413178,1310,1310,1310,1310,0
+20250326,190300,14601413178,1310,1310,1310,1310,0
+20250326,190200,14601413178,1310,1310,1310,1310,0
+20250326,190100,14601413178,1310,1310,1310,1310,0
+20250326,190000,14601413178,1310,1310,1310,1310,0
+20250326,185900,14601413178,1310,1310,1310,1310,0
+20250326,185800,14601413178,1310,1310,1310,1310,0
+20250326,185700,14601413178,1310,1310,1310,1310,0
+20250326,185600,14601413178,1310,1310,1310,1310,0
+20250326,185500,14601413178,1310,1310,1310,1310,0
+20250326,185400,14601413178,1310,1310,1310,1310,0
+20250326,185300,14601413178,1310,1310,1310,1310,0
+20250326,185200,14601413178,1310,1310,1310,1310,0
+20250326,185100,14601413178,1310,1310,1310,1310,0
+20250326,185000,14601413178,1310,1310,1310,1310,0
+20250326,184900,14601413178,1310,1310,1310,1310,0
+20250326,184800,14601413178,1310,1310,1310,1310,0
+20250326,184700,14601413178,1310,1310,1310,1310,0
+20250326,184600,14601413178,1310,1310,1310,1310,0
+20250326,184500,14601413178,1310,1310,1310,1310,65826
+20250326,184400,14601413178,1310,1310,1310,1310,0
+20250326,184300,14601413178,1310,1310,1310,1310,0
+20250326,184200,14601413178,1310,1310,1310,1310,0
+20250326,184100,14601413178,1310,1310,1310,1310,0
+20250326,184000,14601413178,1310,1310,1310,1310,0
+20250326,183900,14601413178,1310,1310,1310,1310,0
+20250326,183800,14601413178,1310,1310,1310,1310,0
+20250326,183700,14601413178,1310,1310,1310,1310,0
+20250326,183600,14601413178,1310,1310,1310,1310,0
+20250326,183500,14601413178,1310,1310,1310,1310,0
+20250326,183400,14601413178,1310,1310,1310,1310,0
+20250326,183300,14601413178,1310,1310,1310,1310,0
+20250326,183200,14601413178,1310,1310,1310,1310,0
+20250326,183100,14601413178,1310,1310,1310,1310,0
+20250326,183000,14601413178,1310,1310,1310,1310,0
+20250326,182900,14601413178,1310,1310,1310,1310,0
+20250326,182800,14601413178,1310,1310,1310,1310,0
+20250326,182700,14601413178,1310,1310,1310,1310,0
+20250326,182600,14601413178,1310,1310,1310,1310,0
+20250326,182500,14601413178,1310,1310,1310,1310,0
+20250326,182400,14601413178,1310,1310,1310,1310,0
+20250326,182300,14601413178,1310,1310,1310,1310,0
+20250326,182200,14601413178,1310,1310,1310,1310,0
+20250326,182100,14601413178,1310,1310,1310,1310,0
+20250326,182000,14601413178,1310,1310,1310,1310,0
+20250326,181900,14601413178,1310,1310,1310,1310,0
+20250326,181800,14601413178,1310,1310,1310,1310,0
+20250326,181700,14601413178,1310,1310,1310,1310,0
+20250326,181600,14601413178,1310,1310,1310,1310,0
+20250326,181500,14601413178,1310,1310,1310,1310,65826
+20250326,181400,14601413178,1310,1310,1310,1310,0
+20250326,181300,14601413178,1310,1310,1310,1310,0
+20250326,181200,14601413178,1310,1310,1310,1310,0
+20250326,181100,14601413178,1310,1310,1310,1310,0
+20250326,181000,14601413178,1310,1310,1310,1310,0
+20250326,180900,14601413178,1310,1310,1310,1310,0
+20250326,180800,14601413178,1310,1310,1310,1310,0
+20250326,180700,14601413178,1310,1310,1310,1310,0
+20250326,180600,14601413178,1310,1310,1310,1310,0
+20250326,180500,14601413178,1310,1310,1310,1310,0
+20250326,180400,14601413178,1310,1310,1310,1310,0
+20250326,180300,14601413178,1310,1310,1310,1310,0
+20250326,180200,14601413178,1310,1310,1310,1310,0
+20250326,180100,14601413178,1310,1310,1310,1310,0
+20250326,180000,14601413178,1310,1310,1310,1310,0
+20250326,175900,14601413178,1310,1310,1310,1310,0
+20250326,175800,14601413178,1310,1310,1310,1310,0
+20250326,175700,14601413178,1310,1310,1310,1310,0
+20250326,175600,14601413178,1310,1310,1310,1310,0
+20250326,175500,14601413178,1310,1310,1310,1310,0
+20250326,175400,14601413178,1310,1310,1310,1310,0
+20250326,175300,14601413178,1310,1310,1310,1310,0
+20250326,175200,14601413178,1310,1310,1310,1310,0
+20250326,175100,14601413178,1310,1310,1310,1310,0
+20250326,175000,14601413178,1310,1310,1310,1310,0
+20250326,174900,14601413178,1310,1310,1310,1310,0
+20250326,174800,14601413178,1310,1310,1310,1310,0
+20250326,174700,14601413178,1310,1310,1310,1310,0
+20250326,174600,14601413178,1310,1310,1310,1310,0
+20250326,174500,14601413178,1310,1310,1310,1310,65826
+20250326,174400,14601413178,1310,1310,1310,1310,0
+20250326,174300,14601413178,1310,1310,1310,1310,0
+20250326,174200,14601413178,1310,1310,1310,1310,0
+20250326,174100,14601413178,1310,1310,1310,1310,0
+20250326,174000,14601413178,1310,1310,1310,1310,0
+20250326,173900,14601413178,1310,1310,1310,1310,0
+20250326,173800,14601413178,1310,1310,1310,1310,0
+20250326,173700,14601413178,1310,1310,1310,1310,0
+20250326,173600,14601413178,1310,1310,1310,1310,0
+20250326,173500,14601413178,1310,1310,1310,1310,0
+20250326,173400,14601413178,1310,1310,1310,1310,0
+20250326,173300,14601413178,1310,1310,1310,1310,0
+20250326,173200,14601413178,1310,1310,1310,1310,0
+20250326,173100,14601413178,1310,1310,1310,1310,0
+20250326,173000,14601413178,1310,1310,1310,1310,0
+20250326,172900,14601413178,1310,1310,1310,1310,0
+20250326,172800,14601413178,1310,1310,1310,1310,0
+20250326,172700,14601413178,1310,1310,1310,1310,0
+20250326,172600,14601413178,1310,1310,1310,1310,0
+20250326,172500,14601413178,1310,1310,1310,1310,0
+20250326,172400,14601413178,1310,1310,1310,1310,0
+20250326,172300,14601413178,1310,1310,1310,1310,0
+20250326,172200,14601413178,1310,1310,1310,1310,0
+20250326,172100,14601413178,1310,1310,1310,1310,0
+20250326,172000,14601413178,1310,1310,1310,1310,0
+20250326,171900,14601413178,1310,1310,1310,1310,0
+20250326,171800,14601413178,1310,1310,1310,1310,0
+20250326,171700,14601413178,1310,1310,1310,1310,0
+20250326,171600,14601413178,1310,1310,1310,1310,0
+20250326,171500,14601413178,1310,1310,1310,1310,65826
+20250326,171400,14601413178,1310,1310,1310,1310,0
+20250326,171300,14601413178,1310,1310,1310,1310,0
+20250326,171200,14601413178,1310,1310,1310,1310,0
+20250326,171100,14601413178,1310,1310,1310,1310,0
+20250326,171000,14601413178,1310,1310,1310,1310,0
+20250326,170900,14601413178,1310,1310,1310,1310,0
+20250326,170800,14601413178,1310,1310,1310,1310,0
+20250326,170700,14601413178,1310,1310,1310,1310,0
+20250326,170600,14601413178,1310,1310,1310,1310,0
+20250326,170500,14601413178,1310,1310,1310,1310,0
+20250326,170400,14601413178,1310,1310,1310,1310,0
+20250326,170300,14601413178,1310,1310,1310,1310,0
+20250326,170200,14601413178,1310,1310,1310,1310,0
+20250326,170100,14601413178,1310,1310,1310,1310,0
+20250326,170000,14601413178,1310,1310,1310,1310,0
+20250326,165900,14601413178,1310,1310,1310,1310,0
+20250326,165800,14601413178,1310,1310,1310,1310,0
+20250326,165700,14601413178,1310,1310,1310,1310,0
+20250326,165600,14601413178,1310,1310,1310,1310,0
+20250326,165500,14601413178,1310,1310,1310,1310,0
+20250326,165400,14601413178,1310,1310,1310,1310,0
+20250326,165300,14601413178,1310,1310,1310,1310,0
+20250326,165200,14601413178,1310,1310,1310,1310,0
+20250326,165100,14601413178,1310,1310,1310,1310,0
+20250326,165000,14601413178,1310,1310,1310,1310,0
+20250326,164900,14601413178,1310,1310,1310,1310,0
+20250326,164800,14601413178,1310,1310,1310,1310,0
+20250326,164700,14601413178,1310,1310,1310,1310,0
+20250326,164600,14601413178,1310,1310,1310,1310,0
+20250326,164500,14601413178,1310,1310,1310,1310,65826
+20250326,164400,14601413178,1310,1310,1310,1310,0
+20250326,164300,14601413178,1310,1310,1310,1310,0
+20250326,164200,14601413178,1310,1310,1310,1310,0
+20250326,164100,14601413178,1310,1310,1310,1310,0
+20250326,164000,14601413178,1310,1310,1310,1310,0
+20250326,163900,14601413178,1310,1310,1310,1310,0
+20250326,163800,14601413178,1310,1310,1310,1310,0
+20250326,163700,14601413178,1310,1310,1310,1310,0
+20250326,163600,14601413178,1310,1310,1310,1310,0
+20250326,163500,14601413178,1310,1310,1310,1310,0
+20250326,163400,14601413178,1310,1310,1310,1310,0
+20250326,163300,14601413178,1310,1310,1310,1310,0
+20250326,163200,14601413178,1310,1310,1310,1310,0
+20250326,163100,14601413178,1310,1310,1310,1310,0
+20250326,163000,14601413178,1310,1310,1310,1310,0
+20250326,162900,14601413178,1310,1310,1310,1310,0
+20250326,162800,14601413178,1310,1310,1310,1310,0
+20250326,162700,14601413178,1310,1310,1310,1310,0
+20250326,162600,14601413178,1310,1310,1310,1310,0
+20250326,162500,14601413178,1310,1310,1310,1310,0
+20250326,162400,14601413178,1310,1310,1310,1310,0
+20250326,162300,14601413178,1310,1310,1310,1310,0
+20250326,162200,14601413178,1310,1310,1310,1310,0
+20250326,162100,14601413178,1310,1310,1310,1310,0
+20250326,162000,14601413178,1310,1310,1310,1310,0
+20250326,161900,14601413178,1310,1310,1310,1310,0
+20250326,161800,14601413178,1310,1310,1310,1310,0
+20250326,161700,14601413178,1310,1310,1310,1310,0
+20250326,161600,14601413178,1310,1310,1310,1310,0
+20250326,161500,14601413178,1310,1310,1310,1310,65826
+20250326,161400,14601413178,1310,1310,1310,1310,0
+20250326,161300,14601413178,1310,1310,1310,1310,0
+20250326,161200,14601413178,1310,1310,1310,1310,0
+20250326,161100,14601413178,1310,1310,1310,1310,0
+20250326,161000,14601413178,1310,1310,1310,1310,0
+20250326,160900,14601413178,1310,1310,1310,1310,0
+20250326,160800,14601413178,1310,1310,1310,1310,0
+20250326,160700,14601413178,1310,1310,1310,1310,0
+20250326,160600,14601413178,1310,1310,1310,1310,0
+20250326,160500,14601413178,1310,1310,1310,1310,0
+20250326,160400,14601413178,1310,1310,1310,1310,0
+20250326,160300,14601413178,1310,1310,1310,1310,0
+20250326,160200,14601413178,1310,1310,1310,1310,0
+20250326,160100,14601413178,1310,1310,1310,1310,0
+20250326,160000,14601413178,1310,1310,1310,1310,0
+20250326,155900,14601413178,1310,1310,1310,1310,0
+20250326,155800,14601413178,1310,1310,1310,1310,0
+20250326,155700,14601413178,1310,1310,1310,1310,0
+20250326,155600,14601413178,1310,1310,1310,1310,0
+20250326,155500,14601413178,1310,1310,1310,1310,0
+20250326,155400,14601413178,1310,1310,1310,1310,0
+20250326,155300,14601413178,1310,1310,1310,1310,0
+20250326,155200,14601413178,1310,1310,1310,1310,0
+20250326,155100,14601413178,1310,1310,1310,1310,0
+20250326,155000,14601413178,1310,1310,1310,1310,0
+20250326,154900,14601413178,1310,1310,1310,1310,0
+20250326,154800,14601413178,1310,1310,1310,1310,0
+20250326,154700,14601413178,1310,1310,1310,1310,0
+20250326,154600,14601413178,1310,1310,1310,1310,0
+20250326,154500,14601413178,1310,1310,1310,1310,65826
+20250326,154400,14601413178,1310,1310,1310,1310,0
+20250326,154300,14601413178,1310,1310,1310,1310,0
+20250326,154200,14601413178,1310,1310,1310,1310,0
+20250326,154100,14601413178,1310,1310,1310,1310,0
+20250326,154000,14601413178,1310,1310,1310,1310,0
+20250326,153900,14601413178,1310,1310,1310,1310,0
+20250326,153800,14601413178,1310,1310,1310,1310,0
+20250326,153700,14601413178,1310,1310,1310,1310,0
+20250326,153600,14601413178,1310,1310,1310,1310,0
+20250326,153500,14601413178,1310,1310,1310,1310,0
+20250326,153400,14601413178,1310,1310,1310,1310,0
+20250326,153300,14601413178,1310,1310,1310,1310,0
+20250326,153200,14601413178,1310,1310,1310,1310,0
+20250326,153100,14601413178,1310,1310,1310,1310,0
+20250326,153000,14601413178,1310,1310,1310,1310,65826
+20250326,152900,14515181118,1309,1309,1309,1309,0
+20250326,152800,14515181118,1309,1309,1309,1309,0
+20250326,152700,14515181118,1309,1309,1309,1309,0
+20250326,152600,14515181118,1309,1309,1309,1309,0
+20250326,152500,14515181118,1309,1309,1309,1309,0
+20250326,152400,14515181118,1309,1309,1309,1309,0
+20250326,152300,14515181118,1309,1309,1309,1309,0
+20250326,152200,14515181118,1309,1309,1309,1309,0
+20250326,152100,14515181118,1309,1309,1309,1309,0
+20250326,152000,14515181118,1309,1309,1309,1309,0
+20250326,151900,14515181118,1309,1307,1310,1304,11961
+20250326,151800,14499537790,1307,1300,1307,1298,16460
+20250326,151700,14478131779,1300,1308,1310,1300,58112
+20250326,151600,14402372639,1310,1317,1317,1308,36363
+20250326,151500,14354693658,1318,1322,1322,1318,4611
+20250326,151400,14348606641,1322,1319,1325,1317,27699
+20250326,151300,14312074126,1319,1319,1325,1318,4074
+20250326,151200,14306701111,1319,1326,1328,1317,10732
+20250326,151100,14292504771,1326,1323,1327,1321,15512
+20250326,151000,14271941861,1321,1321,1321,1313,16034
+20250326,150900,14250811164,1321,1321,1321,1312,10181
+20250326,150800,14237408511,1321,1320,1326,1320,6189
+20250326,150700,14229221157,1317,1326,1327,1316,6062
+20250326,150600,14221207715,1326,1312,1328,1312,16880
+20250326,150500,14198897354,1310,1311,1312,1310,10713
+20250326,150400,14184853187,1311,1320,1321,1311,10072
+20250326,150300,14171608337,1315,1317,1318,1315,11126
+20250326,150200,14156957500,1316,1317,1321,1314,41620
+20250326,150100,14102200318,1317,1329,1329,1317,9608
+20250326,150000,14089511306,1329,1330,1331,1321,25373
+20250326,145900,14055811685,1330,1330,1330,1321,9024
+20250326,145800,14043862898,1322,1330,1330,1322,3105
+20250326,145700,14039749473,1330,1339,1339,1330,5601
+20250326,145600,14032273391,1339,1340,1342,1336,4921
+20250326,145500,14025677721,1340,1338,1343,1338,3914
+20250326,145400,14020428913,1338,1343,1343,1335,8305
+20250326,145300,14009286247,1343,1341,1343,1335,15249
+20250326,145200,13988874011,1341,1350,1351,1341,18489
+20250326,145100,13963943948,1350,1347,1350,1344,19122
+20250326,145000,13938170226,1347,1345,1348,1335,24093
+20250326,144900,13905745467,1345,1320,1345,1320,31869
+20250326,144800,13863202194,1320,1320,1324,1320,13181
+20250326,144700,13845799309,1318,1324,1324,1318,8303
+20250326,144600,13834855306,1318,1325,1325,1318,6710
+20250326,144500,13825985122,1325,1328,1329,1325,3919
+20250326,144400,13820779057,1329,1325,1329,1325,5272
+20250326,144300,13813780647,1328,1319,1328,1319,1834
+20250326,144200,13811353382,1320,1317,1320,1315,7180
+20250326,144100,13801882865,1316,1317,1317,1315,8896
+20250326,144000,13790177000,1315,1320,1320,1315,16965
+20250326,143900,13767861434,1320,1319,1329,1319,694
+20250326,143800,13766939136,1331,1332,1335,1314,4176
+20250326,143700,13761412169,1334,1322,1334,1311,8884
+20250326,143600,13749654832,1323,1320,1323,1303,33054
+20250326,143500,13706296682,1315,1315,1320,1314,12208
+20250326,143400,13690242248,1315,1330,1330,1315,8627
+20250326,143300,13678849809,1330,1328,1330,1324,4524
+20250326,143200,13672843686,1327,1331,1334,1327,3765
+20250326,143100,13667835098,1330,1330,1331,1330,3239
+20250326,143000,13663527225,1327,1326,1330,1326,3918
+20250326,142900,13658330896,1326,1325,1326,1325,9976
+20250326,142800,13645112694,1325,1328,1328,1324,3421
+20250326,142700,13640576544,1328,1325,1336,1324,6294
+20250326,142600,13632226413,1328,1323,1338,1316,24445
+20250326,142500,13599712426,1323,1329,1329,1316,26286
+20250326,142400,13564941709,1330,1336,1336,1327,10860
+20250326,142300,13550493481,1338,1331,1339,1331,1140
+20250326,142200,13548975533,1331,1338,1340,1323,19701
+20250326,142100,13522745900,1340,1334,1342,1334,20483
+20250326,142000,13495315302,1334,1327,1334,1323,8421
+20250326,141900,13484127416,1327,1321,1327,1317,7049
+20250326,141800,13474827540,1320,1320,1321,1318,7357
+20250326,141700,13465116545,1320,1320,1322,1318,9416
+20250326,141600,13452686310,1320,1313,1320,1312,15978
+20250326,141500,13431634321,1313,1315,1319,1313,19182
+20250326,141400,13406413386,1319,1302,1319,1300,37526
+20250326,141300,13357400141,1302,1302,1308,1296,29638
+20250326,141200,13318880996,1302,1308,1312,1291,100957
+20250326,141100,13187751710,1312,1308,1315,1297,37796
+20250326,141000,13138319564,1300,1346,1347,1293,139531
+20250326,140900,12955209402,1338,1347,1347,1338,9719
+20250326,140800,12942176931,1343,1342,1343,1341,523
+20250326,140700,12941474886,1342,1340,1342,1340,4150
+20250326,140600,12935905866,1340,1339,1340,1337,15286
+20250326,140500,12915453304,1336,1343,1343,1335,34230
+20250326,140400,12869691709,1343,1345,1346,1343,5394
+20250326,140300,12862440064,1345,1352,1353,1345,3434
+20250326,140200,12857811257,1353,1356,1356,1344,5728
+20250326,140100,12850074065,1356,1351,1358,1346,17446
+20250326,140000,12826506649,1340,1340,1350,1335,42033
+20250326,135900,12770115074,1339,1340,1341,1339,14715
+20250326,135800,12750404256,1340,1341,1341,1339,3720
+20250326,135700,12745420451,1341,1333,1346,1333,8482
+20250326,135600,12734077238,1333,1333,1334,1332,18507
+20250326,135500,12709407417,1333,1337,1337,1332,24139
+20250326,135400,12677207085,1338,1335,1343,1334,4464
+20250326,135300,12671244983,1335,1336,1344,1334,9982
+20250326,135200,12657914992,1336,1336,1339,1334,25623
+20250326,135100,12623687964,1335,1339,1339,1335,21680
+20250326,135000,12594715405,1339,1348,1352,1336,21807
+20250326,134900,12565449250,1352,1343,1352,1342,3918
+20250326,134800,12560178558,1342,1354,1354,1342,23276
+20250326,134700,12528791022,1355,1361,1361,1355,20752
+20250326,134600,12500640348,1360,1357,1361,1357,15351
+20250326,134500,12479771175,1358,1354,1358,1353,9829
+20250326,134400,12466451815,1355,1352,1355,1351,13904
+20250326,134300,12447634424,1352,1351,1352,1350,8284
+20250326,134200,12436447316,1351,1346,1353,1344,62188
+20250326,134100,12352709401,1346,1357,1357,1343,50054
+20250326,134000,12285353877,1358,1363,1363,1358,13916
+20250326,133900,12266434220,1364,1369,1369,1364,10903
+20250326,133800,12251540320,1369,1369,1370,1368,5280
+20250326,133700,12244315154,1370,1373,1374,1368,9156
+20250326,133600,12231762336,1373,1363,1374,1363,30403
+20250326,133500,12190069469,1363,1361,1367,1357,12731
+20250326,133400,12172727018,1360,1366,1367,1360,5639
+20250326,133300,12165042301,1367,1363,1367,1362,3483
+20250326,133200,12160290926,1365,1366,1366,1360,13436
+20250326,133100,12142000979,1366,1360,1366,1356,22312
+20250326,133000,12111617572,1354,1364,1364,1354,12920
+20250326,132900,12094066364,1365,1364,1365,1360,6580
+20250326,132800,12085109947,1363,1357,1363,1356,6983
+20250326,132700,12075616073,1360,1360,1360,1353,16948
+20250326,132600,12052617751,1360,1369,1369,1356,26925
+20250326,132500,12015955518,1369,1365,1371,1365,37092
+20250326,132400,11965160181,1365,1357,1368,1355,26087
+20250326,132300,11929590530,1357,1346,1358,1346,20104
+20250326,132200,11902381618,1346,1343,1346,1342,34961
+20250326,132100,11855417937,1343,1342,1345,1342,11969
+20250326,132000,11839345993,1343,1348,1348,1343,2968
+20250326,131900,11835348865,1349,1350,1350,1345,2629
+20250326,131800,11831802590,1350,1342,1350,1342,11496
+20250326,131700,11816351426,1343,1347,1348,1342,26411
+20250326,131600,11780847860,1347,1350,1351,1346,55536
+20250326,131500,11706003302,1350,1347,1351,1347,5722
+20250326,131400,11698275826,1346,1352,1352,1346,16391
+20250326,131300,11676155371,1352,1343,1354,1343,35340
+20250326,131200,11628483883,1343,1337,1343,1336,21358
+20250326,131100,11599893395,1337,1335,1338,1335,36507
+20250326,131000,11551108636,1337,1328,1338,1324,56955
+20250326,130900,11475485376,1328,1332,1334,1328,23105
+20250326,130800,11444731673,1332,1332,1334,1328,35905
+20250326,130700,11396954113,1332,1335,1339,1330,53751
+20250326,130600,11325323622,1335,1353,1360,1335,99545
+20250326,130500,11191333541,1360,1363,1363,1351,72095
+20250326,130400,11093508704,1362,1361,1363,1360,14006
+20250326,130300,11074447971,1360,1362,1363,1360,24103
+20250326,130200,11041629732,1363,1361,1365,1360,37804
+20250326,130100,10990138643,1360,1361,1364,1358,17314
+20250326,130000,10966559226,1363,1355,1369,1354,17570
+20250326,125900,10942722482,1358,1362,1366,1352,57166
+20250326,125800,10865041109,1361,1373,1379,1361,43117
+20250326,125700,10805917398,1374,1363,1380,1349,54384
+20250326,125600,10731370931,1363,1361,1363,1349,35265
+20250326,125500,10683626697,1362,1355,1368,1352,20523
+20250326,125400,10655779168,1354,1363,1363,1351,48127
+20250326,125300,10590570934,1363,1368,1370,1363,39832
+20250326,125200,10536158530,1369,1369,1370,1369,32834
+20250326,125100,10491187665,1370,1382,1383,1368,24245
+20250326,125000,10457818490,1383,1367,1383,1367,61932
+20250326,124900,10372429530,1369,1365,1376,1365,24215
+20250326,124800,10339226286,1367,1372,1374,1367,12910
+20250326,124700,10321546290,1374,1374,1376,1371,36594
+20250326,124600,10271299548,1374,1376,1379,1371,61653
+20250326,124500,10186489461,1379,1364,1380,1363,43078
+20250326,124400,10127422172,1364,1366,1368,1360,19670
+20250326,124300,10100569103,1366,1362,1366,1360,22806
+20250326,124200,10069469924,1364,1352,1367,1350,23403
+20250326,124100,10037750601,1352,1361,1363,1351,30935
+20250326,124000,9995806183,1359,1352,1361,1351,57891
+20250326,123900,9917350626,1351,1361,1361,1349,108417
+20250326,123800,9770583717,1361,1374,1380,1360,72170
+20250326,123700,9671861251,1374,1363,1374,1359,81610
+20250326,123600,9560627265,1362,1386,1387,1352,197600
+20250326,123500,9290727248,1387,1401,1401,1387,71359
+20250326,123400,9191138017,1401,1406,1406,1397,116260
+20250326,123300,9028220941,1406,1389,1407,1387,131524
+20250326,123200,8844243944,1390,1387,1400,1384,102004
+20250326,123100,8702310950,1388,1384,1388,1381,22023
+20250326,123000,8671779856,1380,1369,1387,1369,79909
+20250326,122900,8561275106,1369,1388,1388,1366,136496
+20250326,122800,8373221582,1388,1377,1392,1377,46986
+20250326,122700,8308100656,1377,1402,1403,1362,165354
+20250326,122600,8079490176,1402,1406,1407,1392,89059
+20250326,122500,7954962319,1406,1410,1415,1400,241781
+20250326,122400,7614833888,1407,1380,1413,1378,276911
+20250326,122300,7227992743,1381,1391,1393,1378,143615
+20250326,122200,7028903754,1390,1385,1391,1382,185388
+20250326,122100,6771792810,1381,1360,1387,1356,144757
+20250326,122000,6573493681,1360,1337,1361,1337,63250
+20250326,121900,6487920292,1340,1344,1350,1335,30751
+20250326,121800,6446722946,1346,1350,1351,1345,27332
+20250326,121700,6409896220,1350,1343,1351,1343,35438
+20250326,121600,6362091688,1343,1347,1347,1340,40539
+20250326,121500,6307675615,1347,1344,1352,1344,51216
+20250326,121400,6238593767,1348,1352,1361,1342,104983
+20250326,121300,6096391373,1355,1343,1355,1343,110975
+20250326,121200,5946607156,1343,1337,1346,1336,91515
+20250326,121100,5823950613,1336,1324,1337,1324,47171
+20250326,121000,5761137770,1323,1322,1325,1320,26507
+20250326,120900,5726093779,1322,1320,1322,1315,19465
+20250326,120800,5700426192,1319,1313,1324,1313,17605
+20250326,120700,5677207246,1312,1311,1314,1311,7249
+20250326,120600,5667695404,1311,1305,1312,1302,15081
+20250326,120500,5648029450,1306,1303,1307,1302,5095
+20250326,120400,5641385988,1302,1303,1307,1301,14882
+20250326,120300,5622008538,1303,1316,1316,1303,16796
+20250326,120200,5600017916,1310,1307,1327,1307,30272
+20250326,120100,5560218991,1307,1304,1307,1303,6845
+20250326,120000,5551288767,1303,1301,1304,1300,14145
+20250326,115900,5532879056,1303,1296,1305,1295,38055
+20250326,115800,5483375934,1297,1308,1313,1292,90635
+20250326,115700,5365227572,1314,1323,1328,1300,86797
+20250326,115600,5251417496,1323,1323,1323,1320,25248
+20250326,115500,5218063237,1322,1322,1324,1319,45422
+20250326,115400,5158036883,1322,1336,1338,1318,100286
+20250326,115300,5024802520,1336,1347,1347,1336,83354
+20250326,115200,4913022210,1346,1343,1348,1341,74396
+20250326,115100,4812917875,1343,1343,1350,1341,67945
+20250326,115000,4721489364,1343,1348,1352,1340,111278
+20250326,114900,4571512370,1348,1337,1348,1332,113041
+20250326,114800,4419756922,1331,1337,1338,1330,76282
+20250326,114700,4317996579,1336,1342,1342,1334,38005
+20250326,114600,4267157472,1340,1335,1342,1330,109349
+20250326,114500,4121137482,1339,1339,1343,1326,157734
+20250326,114400,3910100609,1340,1320,1344,1319,210632
+20250326,114300,3629207233,1323,1310,1325,1310,180879
+20250326,114200,3390625352,1310,1303,1310,1302,14312
+20250326,114100,3371963137,1303,1301,1306,1301,13530
+20250326,114000,3354328871,1303,1306,1306,1299,8550
+20250326,113900,3343173710,1306,1297,1307,1296,9666
+20250326,113800,3330578837,1294,1296,1297,1293,24874
+20250326,113700,3298384064,1295,1301,1307,1295,16661
+20250326,113600,3276684663,1300,1296,1304,1295,33352
+20250326,113500,3233377704,1298,1304,1307,1294,32169
+20250326,113400,3191581163,1307,1304,1308,1290,72502
+20250326,113300,3097202171,1304,1313,1316,1304,85070
+20250326,113200,2985578731,1313,1314,1315,1307,53095
+20250326,113100,2915834577,1314,1314,1314,1314,0
+20250326,113000,2915834577,1314,1310,1314,1307,66496
+20250326,112900,2828691560,1310,1294,1310,1294,133754
+20250326,112800,2654575086,1294,1293,1295,1293,8558
+20250326,112700,2643498433,1293,1294,1296,1291,38501
+20250326,112600,2593689734,1294,1277,1296,1277,115675
+20250326,112500,2444824713,1277,1271,1277,1268,21936
+20250326,112400,2416880543,1270,1273,1273,1269,5830
+20250326,112300,2409470533,1272,1268,1272,1268,12565
+20250326,112200,2393520478,1268,1268,1268,1266,5388
+20250326,112100,2386688866,1269,1266,1270,1266,4476
+20250326,112000,2381011036,1267,1263,1267,1258,5483
+20250326,111900,2374076850,1264,1259,1265,1259,2445
+20250326,111800,2370989797,1258,1258,1258,1258,89
+20250326,111700,2370877835,1257,1260,1261,1257,5151
+20250326,111600,2364393445,1259,1260,1260,1257,742
+20250326,111500,2363459016,1260,1259,1260,1256,2505
+20250326,111400,2360307702,1255,1257,1258,1255,1004
+20250326,111300,2359045463,1257,1257,1257,1256,2007
+20250326,111200,2356522864,1257,1257,1257,1253,383
+20250326,111100,2356042171,1257,1250,1257,1250,2113
+20250326,111000,2353398462,1250,1252,1258,1250,17266
+20250326,110900,2331806341,1254,1258,1258,1252,6474
+20250326,110800,2323685886,1257,1258,1258,1257,2923
+20250326,110700,2320010510,1258,1261,1261,1258,2306
+20250326,110600,2317109021,1261,1257,1261,1255,3284
+20250326,110500,2312983349,1256,1257,1257,1255,7804
+20250326,110400,2303178397,1258,1265,1265,1258,10687
+20250326,110300,2289704503,1262,1265,1265,1262,1008
+20250326,110200,2288432383,1265,1259,1265,1259,675
+20250326,110100,2287579643,1258,1257,1261,1256,2584
+20250326,110000,2284330491,1257,1263,1263,1256,15457
+20250326,105900,2264851141,1263,1264,1271,1262,4597
+20250326,105800,2259041973,1271,1264,1271,1264,2585
+20250326,105700,2255774465,1264,1276,1278,1264,17932
+20250326,105600,2233079764,1267,1276,1277,1267,5753
+20250326,105500,2225783859,1277,1276,1278,1276,1217
+20250326,105400,2224230688,1276,1279,1279,1276,8636
+20250326,105300,2213197817,1279,1276,1280,1276,1094
+20250326,105200,2211800185,1277,1277,1277,1266,10347
+20250326,105100,2198607669,1277,1272,1277,1272,1709
+20250326,105000,2196431702,1273,1265,1273,1265,2864
+20250326,104900,2192794931,1265,1265,1265,1262,4082
+20250326,104800,2187635254,1265,1265,1266,1265,55
+20250326,104700,2187565678,1265,1265,1266,1260,3028
+20250326,104600,2183739518,1265,1265,1269,1260,4230
+20250326,104500,2178391779,1266,1280,1280,1260,9057
+20250326,104400,2166921213,1280,1280,1286,1280,9708
+20250326,104300,2154454321,1280,1275,1290,1269,12475
+20250326,104200,2138459308,1275,1268,1275,1265,6981
+20250326,104100,2129591686,1268,1265,1269,1265,1910
+20250326,104000,2127173635,1266,1267,1267,1265,4007
+20250326,103900,2122102087,1266,1266,1269,1265,8098
+20250326,103800,2111847762,1266,1272,1272,1265,7988
+20250326,103700,2101700244,1273,1266,1274,1264,7965
+20250326,103600,2091591365,1265,1256,1267,1255,14679
+20250326,103500,2073121350,1253,1281,1284,1253,67508
+20250326,103400,1987548994,1284,1276,1284,1275,18628
+20250326,103300,1963736678,1280,1284,1285,1276,10675
+20250326,103200,1950065952,1280,1289,1296,1280,48072
+20250326,103100,1888077533,1289,1280,1290,1275,29949
+20250326,103000,1849661186,1287,1296,1300,1266,40472
+20250326,102900,1797556109,1299,1298,1300,1295,47452
+20250326,102800,1735926382,1298,1289,1300,1289,114336
+20250326,102700,1587702459,1290,1280,1290,1280,27262
+20250326,102600,1552628930,1280,1280,1283,1278,19860
+20250326,102500,1527214929,1280,1282,1283,1279,13207
+20250326,102400,1510300947,1278,1279,1282,1261,26553
+20250326,102300,1476459681,1280,1286,1291,1278,36780
+20250326,102200,1429224486,1286,1291,1294,1277,70961
+20250326,102100,1337762747,1292,1269,1294,1269,161014
+20250326,102000,1131405983,1262,1261,1268,1260,11715
+20250326,101900,1116621537,1261,1260,1261,1260,984
+20250326,101800,1115381677,1260,1257,1260,1252,1025
+20250326,101700,1114091432,1256,1250,1263,1250,4157
+20250326,101600,1108874005,1249,1256,1256,1249,14246
+20250326,101500,1091049706,1257,1263,1263,1256,3584
+20250326,101400,1086535250,1260,1257,1261,1257,1728
+20250326,101300,1084360600,1257,1269,1270,1257,24230
+20250326,101200,1053707541,1272,1270,1273,1265,28470
+20250326,101100,1017506492,1269,1246,1269,1246,20655
+20250326,101000,991509224,1240,1239,1246,1239,4412
+20250326,100900,986027781,1245,1236,1245,1236,3412
+20250326,100800,981795960,1240,1242,1246,1240,12899
+20250326,100700,965793940,1242,1250,1250,1235,6748
+20250326,100600,957417383,1250,1257,1258,1249,19928
+20250326,100500,932422935,1258,1256,1258,1256,4238
+20250326,100400,927095472,1256,1257,1257,1256,4650
+20250326,100300,921251855,1255,1267,1273,1255,18161
+20250326,100200,898251338,1267,1252,1270,1252,13292
+20250326,100100,881457700,1259,1279,1281,1245,52958
+20250326,100000,814526003,1275,1276,1283,1269,111965
+20250326,095900,671661470,1278,1256,1290,1254,117581
+20250326,095800,522113692,1256,1236,1256,1236,14018
+20250326,095700,504625363,1245,1253,1254,1236,23773
+20250326,095600,475025475,1253,1260,1260,1251,29326
+20250326,095500,438205933,1260,1247,1261,1247,42370
+20250326,095400,384925555,1250,1246,1250,1245,40106
+20250326,095300,334862024,1245,1237,1246,1232,28331
+20250326,095200,299688565,1237,1220,1237,1220,48662
+20250326,095100,239864287,1220,1219,1220,1219,1577
+20250326,095000,237940960,1218,1218,1218,1215,5003
+20250326,094900,231859731,1219,1219,1219,1219,130
+20250326,094800,231701261,1219,1212,1219,1212,370
+20250326,094700,231252331,1212,1216,1219,1212,2553
+20250326,094600,228146716,1217,1220,1220,1217,3028
+20250326,094500,224458846,1223,1224,1224,1223,237
+20250326,094400,224168834,1223,1222,1224,1222,10629
+20250326,094300,211162286,1222,1219,1223,1219,1312
+20250326,094200,209562593,1223,1219,1224,1217,21158
+20250326,094100,183767172,1218,1218,1218,1217,2753
+20250326,094000,180414068,1218,1218,1220,1217,612
+20250326,093900,179669162,1220,1218,1221,1217,487
+20250326,093800,179075903,1218,1218,1218,1218,136
+20250326,093700,178910255,1223,1224,1224,1223,301
+20250326,093600,178542131,1225,1225,1227,1225,8494
+20250326,093500,168136275,1225,1214,1225,1214,11242
+20250326,093400,154438052,1209,1209,1210,1209,1921
+20250326,093300,152114340,1209,1203,1209,1203,5947
+20250326,093200,144936099,1209,1207,1209,1207,1541
+20250326,093100,143073092,1209,1209,1209,1209,0
+20250326,093000,143073092,1209,1206,1209,1200,7135
+20250326,092900,134477609,1206,1206,1209,1206,24
+20250326,092800,134448659,1201,1201,1201,1201,650
+20250326,092700,133668009,1206,1205,1206,1201,5245
+20250326,092600,127366044,1206,1206,1206,1206,115
+20250326,092500,127227354,1209,1209,1209,1209,231
+20250326,092400,126948075,1210,1205,1210,1204,842
+20250326,092300,125933855,1205,1205,1205,1205,700
+20250326,092200,125090355,1210,1210,1210,1210,35
+20250326,092100,125048005,1210,1211,1211,1206,2472
+20250326,092000,122059280,1215,1213,1215,1210,10063
+20250326,091900,109864702,1215,1213,1215,1212,4859
+20250326,091800,103970917,1212,1213,1215,1212,1057
+20250326,091700,102689131,1212,1211,1212,1211,2889
+20250326,091600,99190451,1211,1211,1211,1211,233
+20250326,091500,98908288,1211,1211,1211,1211,1254
+20250326,091400,97389694,1212,1213,1213,1212,2017
+20250326,091300,94944816,1211,1216,1216,1211,96
+20250326,091200,94828130,1216,1212,1216,1212,3751
+20250326,091100,90270909,1214,1212,1214,1210,4940
+20250326,091000,84291114,1216,1221,1222,1216,1096
+20250326,090900,82955383,1222,1230,1230,1220,14396
+20250326,090800,65275505,1230,1219,1232,1219,35555
+20250326,090700,21576824,1218,1215,1218,1215,5234
+20250326,090600,15210158,1215,1210,1215,1210,2157
+20250326,090500,12597300,1210,1210,1210,1201,1653
+20250326,090400,10597211,1210,1206,1210,1200,4445
+20250326,090300,5232204,1202,1202,1202,1201,621
+20250326,090200,4485782,1206,1207,1207,1206,472
+20250326,090100,3916150,1207,1201,1207,1195,1610
+20250326,090000,1984901,1201,1195,1201,1195,1661

066790/min/candle-20250327.csv

@@ -0,0 +1,647 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,194500,2430858187,1259,1259,1259,1259,36838
+20250327,194400,2430858187,1259,1259,1259,1259,0
+20250327,194300,2430858187,1259,1259,1259,1259,0
+20250327,194200,2430858187,1259,1259,1259,1259,0
+20250327,194100,2430858187,1259,1259,1259,1259,0
+20250327,194000,2430858187,1259,1259,1259,1259,0
+20250327,193900,2430858187,1259,1259,1259,1259,0
+20250327,193800,2430858187,1259,1259,1259,1259,0
+20250327,193700,2430858187,1259,1259,1259,1259,0
+20250327,193600,2430858187,1259,1259,1259,1259,0
+20250327,193500,2430858187,1259,1259,1259,1259,0
+20250327,193400,2430858187,1259,1259,1259,1259,0
+20250327,193300,2430858187,1259,1259,1259,1259,0
+20250327,193200,2430858187,1259,1259,1259,1259,0
+20250327,193100,2430858187,1259,1259,1259,1259,0
+20250327,193000,2430858187,1259,1259,1259,1259,0
+20250327,192900,2430858187,1259,1259,1259,1259,0
+20250327,192800,2430858187,1259,1259,1259,1259,0
+20250327,192700,2430858187,1259,1259,1259,1259,0
+20250327,192600,2430858187,1259,1259,1259,1259,0
+20250327,192500,2430858187,1259,1259,1259,1259,0
+20250327,192400,2430858187,1259,1259,1259,1259,0
+20250327,192300,2430858187,1259,1259,1259,1259,0
+20250327,192200,2430858187,1259,1259,1259,1259,0
+20250327,192100,2430858187,1259,1259,1259,1259,0
+20250327,192000,2430858187,1259,1259,1259,1259,0
+20250327,191900,2430858187,1259,1259,1259,1259,0
+20250327,191800,2430858187,1259,1259,1259,1259,0
+20250327,191700,2430858187,1259,1259,1259,1259,0
+20250327,191600,2430858187,1259,1259,1259,1259,0
+20250327,191500,2430858187,1259,1259,1259,1259,36838
+20250327,191400,2430858187,1259,1259,1259,1259,0
+20250327,191300,2430858187,1259,1259,1259,1259,0
+20250327,191200,2430858187,1259,1259,1259,1259,0
+20250327,191100,2430858187,1259,1259,1259,1259,0
+20250327,191000,2430858187,1259,1259,1259,1259,0
+20250327,190900,2430858187,1259,1259,1259,1259,0
+20250327,190800,2430858187,1259,1259,1259,1259,0
+20250327,190700,2430858187,1259,1259,1259,1259,0
+20250327,190600,2430858187,1259,1259,1259,1259,0
+20250327,190500,2430858187,1259,1259,1259,1259,0
+20250327,190400,2430858187,1259,1259,1259,1259,0
+20250327,190300,2430858187,1259,1259,1259,1259,0
+20250327,190200,2430858187,1259,1259,1259,1259,0
+20250327,190100,2430858187,1259,1259,1259,1259,0
+20250327,190000,2430858187,1259,1259,1259,1259,0
+20250327,185900,2430858187,1259,1259,1259,1259,0
+20250327,185800,2430858187,1259,1259,1259,1259,0
+20250327,185700,2430858187,1259,1259,1259,1259,0
+20250327,185600,2430858187,1259,1259,1259,1259,0
+20250327,185500,2430858187,1259,1259,1259,1259,0
+20250327,185400,2430858187,1259,1259,1259,1259,0
+20250327,185300,2430858187,1259,1259,1259,1259,0
+20250327,185200,2430858187,1259,1259,1259,1259,0
+20250327,185100,2430858187,1259,1259,1259,1259,0
+20250327,185000,2430858187,1259,1259,1259,1259,0
+20250327,184900,2430858187,1259,1259,1259,1259,0
+20250327,184800,2430858187,1259,1259,1259,1259,0
+20250327,184700,2430858187,1259,1259,1259,1259,0
+20250327,184600,2430858187,1259,1259,1259,1259,0
+20250327,184500,2430858187,1259,1259,1259,1259,36838
+20250327,184400,2430858187,1259,1259,1259,1259,0
+20250327,184300,2430858187,1259,1259,1259,1259,0
+20250327,184200,2430858187,1259,1259,1259,1259,0
+20250327,184100,2430858187,1259,1259,1259,1259,0
+20250327,184000,2430858187,1259,1259,1259,1259,0
+20250327,183900,2430858187,1259,1259,1259,1259,0
+20250327,183800,2430858187,1259,1259,1259,1259,0
+20250327,183700,2430858187,1259,1259,1259,1259,0
+20250327,183600,2430858187,1259,1259,1259,1259,0
+20250327,183500,2430858187,1259,1259,1259,1259,0
+20250327,183400,2430858187,1259,1259,1259,1259,0
+20250327,183300,2430858187,1259,1259,1259,1259,0
+20250327,183200,2430858187,1259,1259,1259,1259,0
+20250327,183100,2430858187,1259,1259,1259,1259,0
+20250327,183000,2430858187,1259,1259,1259,1259,0
+20250327,182900,2430858187,1259,1259,1259,1259,0
+20250327,182800,2430858187,1259,1259,1259,1259,0
+20250327,182700,2430858187,1259,1259,1259,1259,0
+20250327,182600,2430858187,1259,1259,1259,1259,0
+20250327,182500,2430858187,1259,1259,1259,1259,0
+20250327,182400,2430858187,1259,1259,1259,1259,0
+20250327,182300,2430858187,1259,1259,1259,1259,0
+20250327,182200,2430858187,1259,1259,1259,1259,0
+20250327,182100,2430858187,1259,1259,1259,1259,0
+20250327,182000,2430858187,1259,1259,1259,1259,0
+20250327,181900,2430858187,1259,1259,1259,1259,0
+20250327,181800,2430858187,1259,1259,1259,1259,0
+20250327,181700,2430858187,1259,1259,1259,1259,0
+20250327,181600,2430858187,1259,1259,1259,1259,0
+20250327,181500,2430858187,1259,1259,1259,1259,36838
+20250327,181400,2430858187,1259,1259,1259,1259,0
+20250327,181300,2430858187,1259,1259,1259,1259,0
+20250327,181200,2430858187,1259,1259,1259,1259,0
+20250327,181100,2430858187,1259,1259,1259,1259,0
+20250327,181000,2430858187,1259,1259,1259,1259,0
+20250327,180900,2430858187,1259,1259,1259,1259,0
+20250327,180800,2430858187,1259,1259,1259,1259,0
+20250327,180700,2430858187,1259,1259,1259,1259,0
+20250327,180600,2430858187,1259,1259,1259,1259,0
+20250327,180500,2430858187,1259,1259,1259,1259,0
+20250327,180400,2430858187,1259,1259,1259,1259,0
+20250327,180300,2430858187,1259,1259,1259,1259,0
+20250327,180200,2430858187,1259,1259,1259,1259,0
+20250327,180100,2430858187,1259,1259,1259,1259,0
+20250327,180000,2430858187,1259,1259,1259,1259,0
+20250327,175900,2430858187,1259,1259,1259,1259,0
+20250327,175800,2430858187,1259,1259,1259,1259,0
+20250327,175700,2430858187,1259,1259,1259,1259,0
+20250327,175600,2430858187,1259,1259,1259,1259,0
+20250327,175500,2430858187,1259,1259,1259,1259,0
+20250327,175400,2430858187,1259,1259,1259,1259,0
+20250327,175300,2430858187,1259,1259,1259,1259,0
+20250327,175200,2430858187,1259,1259,1259,1259,0
+20250327,175100,2430858187,1259,1259,1259,1259,0
+20250327,175000,2430858187,1259,1259,1259,1259,0
+20250327,174900,2430858187,1259,1259,1259,1259,0
+20250327,174800,2430858187,1259,1259,1259,1259,0
+20250327,174700,2430858187,1259,1259,1259,1259,0
+20250327,174600,2430858187,1259,1259,1259,1259,0
+20250327,174500,2430858187,1259,1259,1259,1259,36838
+20250327,174400,2430858187,1259,1259,1259,1259,0
+20250327,174300,2430858187,1259,1259,1259,1259,0
+20250327,174200,2430858187,1259,1259,1259,1259,0
+20250327,174100,2430858187,1259,1259,1259,1259,0
+20250327,174000,2430858187,1259,1259,1259,1259,0
+20250327,173900,2430858187,1259,1259,1259,1259,0
+20250327,173800,2430858187,1259,1259,1259,1259,0
+20250327,173700,2430858187,1259,1259,1259,1259,0
+20250327,173600,2430858187,1259,1259,1259,1259,0
+20250327,173500,2430858187,1259,1259,1259,1259,0
+20250327,173400,2430858187,1259,1259,1259,1259,0
+20250327,173300,2430858187,1259,1259,1259,1259,0
+20250327,173200,2430858187,1259,1259,1259,1259,0
+20250327,173100,2430858187,1259,1259,1259,1259,0
+20250327,173000,2430858187,1259,1259,1259,1259,0
+20250327,172900,2430858187,1259,1259,1259,1259,0
+20250327,172800,2430858187,1259,1259,1259,1259,0
+20250327,172700,2430858187,1259,1259,1259,1259,0
+20250327,172600,2430858187,1259,1259,1259,1259,0
+20250327,172500,2430858187,1259,1259,1259,1259,0
+20250327,172400,2430858187,1259,1259,1259,1259,0
+20250327,172300,2430858187,1259,1259,1259,1259,0
+20250327,172200,2430858187,1259,1259,1259,1259,0
+20250327,172100,2430858187,1259,1259,1259,1259,0
+20250327,172000,2430858187,1259,1259,1259,1259,0
+20250327,171900,2430858187,1259,1259,1259,1259,0
+20250327,171800,2430858187,1259,1259,1259,1259,0
+20250327,171700,2430858187,1259,1259,1259,1259,0
+20250327,171600,2430858187,1259,1259,1259,1259,0
+20250327,171500,2430858187,1259,1259,1259,1259,36838
+20250327,171400,2430858187,1259,1259,1259,1259,0
+20250327,171300,2430858187,1259,1259,1259,1259,0
+20250327,171200,2430858187,1259,1259,1259,1259,0
+20250327,171100,2430858187,1259,1259,1259,1259,0
+20250327,171000,2430858187,1259,1259,1259,1259,0
+20250327,170900,2430858187,1259,1259,1259,1259,0
+20250327,170800,2430858187,1259,1259,1259,1259,0
+20250327,170700,2430858187,1259,1259,1259,1259,0
+20250327,170600,2430858187,1259,1259,1259,1259,0
+20250327,170500,2430858187,1259,1259,1259,1259,0
+20250327,170400,2430858187,1259,1259,1259,1259,0
+20250327,170300,2430858187,1259,1259,1259,1259,0
+20250327,170200,2430858187,1259,1259,1259,1259,0
+20250327,170100,2430858187,1259,1259,1259,1259,0
+20250327,170000,2430858187,1259,1259,1259,1259,0
+20250327,165900,2430858187,1259,1259,1259,1259,0
+20250327,165800,2430858187,1259,1259,1259,1259,0
+20250327,165700,2430858187,1259,1259,1259,1259,0
+20250327,165600,2430858187,1259,1259,1259,1259,0
+20250327,165500,2430858187,1259,1259,1259,1259,0
+20250327,165400,2430858187,1259,1259,1259,1259,0
+20250327,165300,2430858187,1259,1259,1259,1259,0
+20250327,165200,2430858187,1259,1259,1259,1259,0
+20250327,165100,2430858187,1259,1259,1259,1259,0
+20250327,165000,2430858187,1259,1259,1259,1259,0
+20250327,164900,2430858187,1259,1259,1259,1259,0
+20250327,164800,2430858187,1259,1259,1259,1259,0
+20250327,164700,2430858187,1259,1259,1259,1259,0
+20250327,164600,2430858187,1259,1259,1259,1259,0
+20250327,164500,2430858187,1259,1259,1259,1259,36838
+20250327,164400,2430858187,1259,1259,1259,1259,0
+20250327,164300,2430858187,1259,1259,1259,1259,0
+20250327,164200,2430858187,1259,1259,1259,1259,0
+20250327,164100,2430858187,1259,1259,1259,1259,0
+20250327,164000,2430858187,1259,1259,1259,1259,0
+20250327,163900,2430858187,1259,1259,1259,1259,0
+20250327,163800,2430858187,1259,1259,1259,1259,0
+20250327,163700,2430858187,1259,1259,1259,1259,0
+20250327,163600,2430858187,1259,1259,1259,1259,0
+20250327,163500,2430858187,1259,1259,1259,1259,0
+20250327,163400,2430858187,1259,1259,1259,1259,0
+20250327,163300,2430858187,1259,1259,1259,1259,0
+20250327,163200,2430858187,1259,1259,1259,1259,0
+20250327,163100,2430858187,1259,1259,1259,1259,0
+20250327,163000,2430858187,1259,1259,1259,1259,0
+20250327,162900,2430858187,1259,1259,1259,1259,0
+20250327,162800,2430858187,1259,1259,1259,1259,0
+20250327,162700,2430858187,1259,1259,1259,1259,0
+20250327,162600,2430858187,1259,1259,1259,1259,0
+20250327,162500,2430858187,1259,1259,1259,1259,0
+20250327,162400,2430858187,1259,1259,1259,1259,0
+20250327,162300,2430858187,1259,1259,1259,1259,0
+20250327,162200,2430858187,1259,1259,1259,1259,0
+20250327,162100,2430858187,1259,1259,1259,1259,0
+20250327,162000,2430858187,1259,1259,1259,1259,0
+20250327,161900,2430858187,1259,1259,1259,1259,0
+20250327,161800,2430858187,1259,1259,1259,1259,0
+20250327,161700,2430858187,1259,1259,1259,1259,0
+20250327,161600,2430858187,1259,1259,1259,1259,0
+20250327,161500,2430858187,1259,1259,1259,1259,36838
+20250327,161400,2430858187,1259,1259,1259,1259,0
+20250327,161300,2430858187,1259,1259,1259,1259,0
+20250327,161200,2430858187,1259,1259,1259,1259,0
+20250327,161100,2430858187,1259,1259,1259,1259,0
+20250327,161000,2430858187,1259,1259,1259,1259,0
+20250327,160900,2430858187,1259,1259,1259,1259,0
+20250327,160800,2430858187,1259,1259,1259,1259,0
+20250327,160700,2430858187,1259,1259,1259,1259,0
+20250327,160600,2430858187,1259,1259,1259,1259,0
+20250327,160500,2430858187,1259,1259,1259,1259,0
+20250327,160400,2430858187,1259,1259,1259,1259,0
+20250327,160300,2430858187,1259,1259,1259,1259,0
+20250327,160200,2430858187,1259,1259,1259,1259,0
+20250327,160100,2430858187,1259,1259,1259,1259,0
+20250327,160000,2430858187,1259,1259,1259,1259,0
+20250327,155900,2430858187,1259,1259,1259,1259,0
+20250327,155800,2430858187,1259,1259,1259,1259,0
+20250327,155700,2430858187,1259,1259,1259,1259,0
+20250327,155600,2430858187,1259,1259,1259,1259,0
+20250327,155500,2430858187,1259,1259,1259,1259,0
+20250327,155400,2430858187,1259,1259,1259,1259,0
+20250327,155300,2430858187,1259,1259,1259,1259,0
+20250327,155200,2430858187,1259,1259,1259,1259,0
+20250327,155100,2430858187,1259,1259,1259,1259,0
+20250327,155000,2430858187,1259,1259,1259,1259,0
+20250327,154900,2430858187,1259,1259,1259,1259,0
+20250327,154800,2430858187,1259,1259,1259,1259,0
+20250327,154700,2430858187,1259,1259,1259,1259,0
+20250327,154600,2430858187,1259,1259,1259,1259,0
+20250327,154500,2430858187,1259,1259,1259,1259,36838
+20250327,154400,2430858187,1259,1259,1259,1259,0
+20250327,154300,2430858187,1259,1259,1259,1259,0
+20250327,154200,2430858187,1259,1259,1259,1259,0
+20250327,154100,2430858187,1259,1259,1259,1259,0
+20250327,154000,2430858187,1259,1259,1259,1259,0
+20250327,153900,2430858187,1259,1259,1259,1259,0
+20250327,153800,2430858187,1259,1259,1259,1259,0
+20250327,153700,2430858187,1259,1259,1259,1259,0
+20250327,153600,2430858187,1259,1259,1259,1259,0
+20250327,153500,2430858187,1259,1259,1259,1259,0
+20250327,153400,2430858187,1259,1259,1259,1259,0
+20250327,153300,2430858187,1259,1259,1259,1259,0
+20250327,153200,2430858187,1259,1259,1259,1259,0
+20250327,153100,2430858187,1259,1259,1259,1259,0
+20250327,153000,2430858187,1259,1259,1259,1259,36838
+20250327,152900,2384479145,1265,1265,1265,1265,0
+20250327,152800,2384479145,1265,1265,1265,1265,0
+20250327,152700,2384479145,1265,1265,1265,1265,0
+20250327,152600,2384479145,1265,1265,1265,1265,0
+20250327,152500,2384479145,1265,1265,1265,1265,0
+20250327,152400,2384479145,1265,1265,1265,1265,0
+20250327,152300,2384479145,1265,1265,1265,1265,0
+20250327,152200,2384479145,1265,1265,1265,1265,0
+20250327,152100,2384479145,1265,1265,1265,1265,0
+20250327,152000,2384479145,1265,1265,1265,1265,0
+20250327,151900,2384479145,1265,1260,1265,1260,7335
+20250327,151800,2375232193,1260,1261,1264,1260,17755
+20250327,151700,2352847235,1261,1266,1266,1261,948
+20250327,151600,2351650630,1263,1263,1263,1262,2536
+20250327,151500,2348448662,1263,1266,1266,1262,5653
+20250327,151400,2341301840,1264,1264,1266,1264,3677
+20250327,151300,2336650342,1265,1263,1265,1262,1023
+20250327,151200,2335357291,1265,1264,1265,1264,809
+20250327,151100,2334334714,1264,1264,1265,1264,863
+20250327,151000,2333243119,1264,1265,1265,1261,682
+20250327,150900,2332382207,1265,1265,1265,1265,272
+20250327,150800,2332038127,1266,1264,1266,1264,627
+20250327,150700,2331245051,1266,1265,1266,1265,1305
+20250327,150600,2329594225,1264,1265,1265,1264,511
+20250327,150500,2328947821,1265,1265,1265,1265,0
+20250327,150400,2328947821,1265,1261,1265,1261,10066
+20250327,150300,2316222554,1261,1262,1263,1261,24
+20250327,150200,2316192278,1260,1263,1265,1260,14724
+20250327,150100,2297633784,1262,1261,1263,1261,770
+20250327,150000,2296662803,1261,1264,1264,1261,1157
+20250327,145900,2295203270,1263,1263,1264,1261,289
+20250327,145800,2294838822,1265,1261,1265,1261,3020
+20250327,145700,2291030551,1261,1262,1263,1261,726
+20250327,145600,2290114545,1262,1262,1263,1262,1929
+20250327,145500,2287680143,1263,1265,1265,1263,4
+20250327,145400,2287675087,1261,1265,1265,1261,1492
+20250327,145300,2285792715,1264,1262,1265,1262,7828
+20250327,145200,2275893246,1262,1263,1265,1262,1835
+20250327,145100,2273573807,1262,1262,1263,1262,739
+20250327,145000,2272640889,1262,1262,1262,1262,784
+20250327,144900,2271651481,1262,1262,1262,1262,126
+20250327,144800,2271492469,1262,1263,1263,1262,2015
+20250327,144700,2268948239,1264,1264,1264,1264,300
+20250327,144600,2268569039,1261,1261,1261,1261,191
+20250327,144500,2268328188,1261,1265,1265,1261,1334
+20250327,144400,2266645442,1260,1260,1260,1260,192
+20250327,144300,2266403522,1260,1260,1264,1260,2044
+20250327,144200,2263827990,1260,1261,1261,1260,691
+20250327,144100,2262957328,1260,1264,1264,1260,1933
+20250327,144000,2260519702,1262,1261,1267,1261,396
+20250327,143900,2260020075,1267,1261,1267,1260,5709
+20250327,143800,2252794907,1261,1267,1267,1261,304
+20250327,143700,2252410347,1267,1267,1267,1267,40
+20250327,143600,2252359667,1267,1267,1267,1267,102
+20250327,143500,2252230433,1267,1267,1268,1267,70
+20250327,143400,2252141739,1266,1268,1268,1266,60
+20250327,143300,2252065768,1269,1269,1269,1269,1
+20250327,143200,2252064499,1265,1261,1265,1261,278
+20250327,143100,2251713862,1261,1262,1262,1261,164
+20250327,143000,2251507033,1265,1265,1265,1265,1
+20250327,142900,2251505768,1260,1266,1266,1260,1415
+20250327,142800,2249721806,1265,1266,1266,1265,882
+20250327,142700,2248605722,1265,1268,1269,1265,51
+20250327,142600,2248541050,1265,1265,1265,1265,650
+20250327,142500,2247718800,1265,1265,1265,1265,40
+20250327,142400,2247668200,1265,1265,1268,1265,287
+20250327,142300,2247305115,1265,1270,1270,1264,320
+20250327,142200,2246900135,1270,1270,1270,1270,1
+20250327,142100,2246898865,1270,1264,1270,1264,195
+20250327,142000,2246652379,1270,1270,1270,1264,58
+20250327,141900,2246579049,1269,1266,1269,1264,573
+20250327,141800,2245852422,1265,1265,1269,1265,11
+20250327,141700,2245838478,1265,1264,1265,1264,2749
+20250327,141600,2242363741,1264,1263,1264,1261,993
+20250327,141500,2241109566,1261,1263,1263,1261,11
+20250327,141400,2241095675,1260,1260,1260,1260,286
+20250327,141300,2240735315,1260,1260,1260,1259,2092
+20250327,141200,2238099664,1266,1265,1266,1265,4000
+20250327,141100,2233035668,1266,1266,1266,1266,5000
+20250327,141000,2226705668,1266,1266,1266,1260,8634
+20250327,140900,2215812898,1269,1265,1269,1264,1071
+20250327,140800,2214458739,1265,1267,1269,1265,824
+20250327,140700,2213416288,1267,1267,1267,1267,2762
+20250327,140600,2209916834,1269,1266,1269,1266,888
+20250327,140500,2208792444,1267,1268,1269,1267,1610
+20250327,140400,2206751657,1269,1270,1270,1269,4042
+20250327,140300,2201619067,1270,1271,1271,1270,1261
+20250327,140200,2200017087,1271,1271,1271,1271,955
+20250327,140100,2198803282,1274,1274,1274,1265,1942
+20250327,140000,2196333143,1276,1274,1277,1274,111
+20250327,135900,2196191691,1274,1267,1277,1267,1645
+20250327,135800,2194102432,1267,1267,1267,1267,302
+20250327,135700,2193719798,1267,1267,1267,1267,1
+20250327,135600,2193718531,1268,1265,1268,1265,5049
+20250327,135500,2187317214,1268,1267,1268,1265,4294
+20250327,135400,2181872764,1265,1265,1265,1265,749
+20250327,135300,2180925279,1265,1264,1268,1264,872
+20250327,135200,2179823027,1264,1265,1268,1264,1682
+20250327,135100,2177696692,1264,1264,1264,1264,360
+20250327,135000,2177241652,1263,1263,1263,1263,75
+20250327,134900,2177146927,1263,1264,1264,1263,10
+20250327,134800,2177134290,1264,1259,1264,1259,144
+20250327,134700,2176952779,1264,1259,1264,1258,4248
+20250327,134600,2171606793,1259,1260,1264,1259,1075
+20250327,134500,2170253284,1260,1260,1260,1260,1005
+20250327,134400,2168986984,1265,1265,1265,1265,723
+20250327,134300,2168072389,1265,1264,1265,1264,241
+20250327,134200,2167767534,1260,1260,1260,1260,145
+20250327,134100,2167584834,1259,1260,1260,1259,523
+20250327,134000,2166926046,1260,1260,1260,1260,509
+20250327,133900,2166284706,1260,1261,1265,1260,3290
+20250327,133800,2162139208,1265,1260,1265,1258,1480
+20250327,133700,2160275591,1265,1266,1266,1265,2
+20250327,133600,2160273060,1266,1266,1266,1266,20
+20250327,133500,2160247740,1266,1258,1266,1258,884
+20250327,133400,2159134778,1259,1265,1265,1259,4156
+20250327,133300,2153889836,1268,1268,1268,1259,18
+20250327,133200,2153867021,1268,1258,1268,1258,567
+20250327,133100,2153150870,1261,1261,1261,1261,1
+20250327,133000,2153149609,1261,1266,1269,1257,8996
+20250327,132900,2141833011,1268,1263,1269,1263,897
+20250327,132800,2140696865,1263,1260,1263,1259,2236
+20250327,132700,2137881241,1260,1260,1260,1260,1328
+20250327,132600,2136207961,1263,1263,1263,1263,319
+20250327,132500,2135805064,1263,1263,1263,1263,0
+20250327,132400,2135805064,1263,1260,1263,1258,1001
+20250327,132300,2134545798,1257,1269,1269,1257,3105
+20250327,132200,2130629472,1270,1268,1271,1268,1572
+20250327,132100,2128634728,1268,1267,1268,1266,3458
+20250327,132000,2124251174,1268,1268,1268,1267,620
+20250327,131900,2123465064,1269,1255,1269,1255,18468
+20250327,131800,2100202111,1252,1251,1252,1251,5000
+20250327,131700,2093946111,1251,1251,1255,1251,3118
+20250327,131600,2090045457,1255,1257,1257,1255,6
+20250327,131500,2090037925,1257,1249,1257,1248,11622
+20250327,131400,2075530435,1250,1253,1253,1250,7677
+20250327,131300,2065923922,1254,1254,1254,1253,466
+20250327,131200,2065339798,1254,1253,1255,1253,1120
+20250327,131100,2063936435,1252,1254,1254,1252,171
+20250327,131000,2063722165,1252,1257,1257,1252,6658
+20250327,130900,2055370596,1256,1259,1259,1256,439
+20250327,130800,2054819185,1259,1254,1259,1254,2382
+20250327,130700,2051822615,1254,1254,1259,1253,2740
+20250327,130600,2048386128,1254,1256,1256,1252,219
+20250327,130500,2048111724,1256,1256,1256,1251,3228
+20250327,130400,2044072796,1257,1255,1258,1250,14761
+20250327,130300,2025611555,1258,1252,1258,1251,3608
+20250327,130200,2021088756,1251,1259,1259,1251,2683
+20250327,130100,2017731459,1259,1255,1259,1251,43233
+20250327,130000,1963645047,1259,1260,1260,1254,5731
+20250327,125900,1956438525,1260,1264,1265,1257,7460
+20250327,125800,1947047579,1258,1260,1262,1258,2471
+20250327,125700,1943936910,1266,1266,1266,1260,9401
+20250327,125600,1932081991,1265,1270,1270,1265,6582
+20250327,125500,1923747378,1270,1270,1270,1270,238
+20250327,125400,1923445118,1278,1269,1278,1268,1795
+20250327,125300,1921164397,1269,1266,1269,1266,1537
+20250327,125200,1919218363,1270,1266,1270,1266,710
+20250327,125100,1918318299,1270,1263,1270,1263,4275
+20250327,125000,1912911688,1263,1262,1263,1262,900
+20250327,124900,1911775388,1262,1263,1263,1262,1288
+20250327,124800,1910149931,1262,1261,1262,1261,1433
+20250327,124700,1908342898,1260,1268,1268,1260,8434
+20250327,124600,1897690810,1268,1272,1272,1268,7101
+20250327,124500,1888671705,1272,1275,1278,1272,12229
+20250327,124400,1873103764,1275,1277,1277,1275,6946
+20250327,124300,1864245688,1277,1277,1277,1277,100
+20250327,124200,1864117988,1277,1278,1278,1276,1008
+20250327,124100,1862830726,1280,1280,1280,1280,12
+20250327,124000,1862815366,1278,1277,1279,1277,3094
+20250327,123900,1858861254,1277,1278,1278,1275,10834
+20250327,123800,1845029371,1278,1278,1278,1278,822
+20250327,123700,1843978855,1278,1281,1281,1276,7469
+20250327,123600,1834436009,1281,1281,1281,1281,247
+20250327,123500,1834119602,1281,1281,1281,1279,1737
+20250327,123400,1831895257,1281,1280,1281,1279,4095
+20250327,123300,1826652161,1280,1283,1283,1280,4156
+20250327,123200,1821327234,1283,1285,1285,1283,2381
+20250327,123100,1818272399,1283,1286,1286,1283,16299
+20250327,123000,1797354212,1283,1284,1284,1283,3422
+20250327,122900,1792963552,1283,1282,1283,1280,11364
+20250327,122800,1778403530,1282,1282,1282,1281,12065
+20250327,122700,1762937003,1282,1286,1286,1282,3676
+20250327,122600,1758223476,1284,1285,1286,1284,715
+20250327,122500,1757305057,1286,1287,1287,1286,1372
+20250327,122400,1755540395,1286,1286,1286,1286,300
+20250327,122300,1755154595,1286,1287,1287,1286,2294
+20250327,122200,1752203781,1287,1292,1292,1287,916
+20250327,122100,1751021976,1292,1292,1292,1292,122
+20250327,122000,1750864352,1295,1295,1297,1295,4019
+20250327,121900,1745659727,1295,1295,1295,1295,12
+20250327,121800,1745644187,1295,1292,1295,1292,216
+20250327,121700,1745364697,1292,1291,1292,1291,303
+20250327,121600,1744973521,1291,1291,1291,1291,33
+20250327,121500,1744930918,1286,1285,1290,1285,6014
+20250327,121400,1737202726,1285,1285,1290,1285,7791
+20250327,121300,1727168854,1284,1284,1284,1284,1
+20250327,121200,1727167570,1283,1290,1290,1283,39
+20250327,121100,1727117505,1291,1288,1291,1282,4044
+20250327,121000,1721920506,1291,1286,1291,1286,75
+20250327,120900,1721824003,1286,1286,1286,1286,800
+20250327,120800,1720795203,1286,1290,1290,1286,1732
+20250327,120700,1718563648,1290,1290,1290,1290,1302
+20250327,120600,1716884068,1290,1285,1290,1285,2065
+20250327,120500,1714228683,1285,1287,1288,1285,3674
+20250327,120400,1709503540,1288,1288,1288,1286,699
+20250327,120300,1708603737,1288,1288,1290,1288,125
+20250327,120200,1708442581,1288,1287,1290,1287,959
+20250327,120100,1707207978,1287,1287,1287,1287,2923
+20250327,120000,1703446077,1287,1287,1287,1287,0
+20250327,115900,1703446077,1287,1287,1287,1287,1822
+20250327,115800,1701101163,1285,1290,1290,1285,11427
+20250327,115700,1686395829,1290,1288,1290,1287,1291
+20250327,115600,1684733506,1287,1291,1291,1287,11644
+20250327,115500,1669724386,1290,1293,1293,1290,6997
+20250327,115400,1660688146,1294,1294,1295,1294,226
+20250327,115300,1660395701,1294,1294,1294,1292,1777
+20250327,115200,1658098078,1293,1295,1296,1293,3963
+20250327,115100,1652967825,1295,1295,1295,1295,1086
+20250327,115000,1651561455,1295,1300,1300,1293,14841
+20250327,114900,1632337214,1301,1299,1302,1299,137
+20250327,114800,1632159141,1304,1298,1304,1297,149
+20250327,114700,1631965575,1297,1297,1297,1297,1008
+20250327,114600,1630658199,1297,1299,1299,1297,1603
+20250327,114500,1628578809,1299,1300,1300,1299,509
+20250327,114400,1627917518,1300,1300,1305,1300,6624
+20250327,114300,1619306201,1300,1304,1304,1300,159
+20250327,114200,1619098869,1304,1297,1305,1297,1060
+20250327,114100,1617721313,1298,1298,1298,1298,240
+20250327,114000,1617409793,1297,1300,1300,1297,807
+20250327,113900,1616362514,1300,1300,1300,1300,703
+20250327,113800,1615448614,1300,1301,1301,1300,200
+20250327,113700,1615188514,1302,1298,1302,1298,203
+20250327,113600,1614924808,1302,1300,1302,1300,869
+20250327,113500,1613793538,1296,1294,1300,1294,592
+20250327,113400,1613026916,1294,1301,1302,1294,7802
+20250327,113300,1602924641,1300,1302,1302,1300,265
+20250327,113200,1602579718,1302,1306,1306,1302,202
+20250327,113100,1602315918,1306,1300,1306,1300,357
+20250327,113000,1601850788,1300,1300,1300,1300,8
+20250327,112900,1601840388,1306,1306,1306,1306,10
+20250327,112800,1601827328,1306,1297,1306,1295,4601
+20250327,112700,1595858014,1297,1302,1303,1297,1294
+20250327,112600,1594179123,1297,1299,1299,1297,6413
+20250327,112500,1585852588,1298,1298,1298,1297,1616
+20250327,112400,1583755536,1298,1295,1298,1295,1087
+20250327,112300,1582346305,1294,1298,1298,1294,5318
+20250327,112200,1575461569,1294,1308,1308,1294,7836
+20250327,112100,1565304195,1312,1307,1312,1301,5660
+20250327,112000,1557908420,1307,1313,1313,1307,2611
+20250327,111900,1554491986,1314,1315,1315,1310,375
+20250327,111800,1553999457,1311,1317,1317,1298,9483
+20250327,111700,1541632219,1314,1321,1321,1313,10872
+20250327,111600,1527341393,1319,1321,1324,1319,3201
+20250327,111500,1523110280,1321,1324,1324,1321,3133
+20250327,111400,1518964774,1324,1321,1325,1321,5995
+20250327,111300,1511031186,1323,1323,1325,1318,6561
+20250327,111200,1502378272,1322,1333,1333,1322,6710
+20250327,111100,1493475234,1329,1330,1337,1329,34767
+20250327,111000,1447095121,1331,1334,1334,1328,1471
+20250327,110900,1445134489,1328,1337,1338,1327,4018
+20250327,110800,1439772498,1326,1335,1337,1326,27006
+20250327,110700,1403734819,1333,1332,1335,1330,8092
+20250327,110600,1392957992,1331,1326,1332,1325,18930
+20250327,110500,1367797830,1326,1325,1326,1320,7715
+20250327,110400,1357587345,1325,1327,1330,1323,27502
+20250327,110300,1321057262,1327,1323,1327,1323,7007
+20250327,110200,1311769007,1323,1317,1323,1317,1741
+20250327,110100,1309467965,1317,1316,1317,1314,11298
+20250327,110000,1294622180,1315,1316,1323,1315,12280
+20250327,105900,1278471565,1316,1315,1326,1315,14924
+20250327,105800,1258757757,1313,1303,1313,1301,11593
+20250327,105700,1243596157,1303,1300,1307,1300,9561
+20250327,105600,1231128576,1302,1303,1303,1302,498
+20250327,105500,1230479913,1303,1304,1304,1303,10494
+20250327,105400,1216805842,1303,1297,1304,1297,4879
+20250327,105300,1210451287,1297,1296,1297,1296,286
+20250327,105200,1210080619,1295,1296,1296,1295,180
+20250327,105100,1209847362,1294,1293,1294,1293,198
+20250327,105000,1209591240,1296,1296,1296,1296,262
+20250327,104900,1209251688,1296,1292,1296,1292,345
+20250327,104800,1208805908,1292,1292,1292,1292,47
+20250327,104700,1208745184,1292,1292,1292,1291,9072
+20250327,104600,1197030215,1292,1291,1300,1291,5016
+20250327,104500,1190510847,1291,1293,1293,1291,2924
+20250327,104400,1186733687,1293,1295,1295,1293,2947
+20250327,104300,1182920154,1295,1296,1296,1295,1089
+20250327,104200,1181508815,1296,1297,1297,1296,2057
+20250327,104100,1178841386,1298,1299,1300,1298,13778
+20250327,104000,1160947519,1300,1300,1300,1300,5700
+20250327,103900,1153537519,1300,1300,1300,1299,731
+20250327,103800,1152587800,1300,1300,1301,1300,135
+20250327,103700,1152412299,1300,1299,1300,1298,320
+20250327,103600,1151996312,1298,1299,1299,1298,298
+20250327,103500,1151609313,1298,1299,1300,1297,737
+20250327,103400,1150652833,1299,1300,1300,1299,1650
+20250327,103300,1148508981,1300,1301,1302,1300,938
+20250327,103200,1147288298,1299,1299,1300,1299,1743
+20250327,103100,1145024133,1296,1296,1298,1296,103
+20250327,103000,1144890642,1295,1294,1295,1294,1381
+20250327,102900,1143103626,1296,1295,1296,1294,1598
+20250327,102800,1141035419,1294,1295,1295,1294,1500
+20250327,102700,1139093591,1295,1301,1302,1295,1211
+20250327,102600,1137523982,1295,1302,1302,1295,2081
+20250327,102500,1134824894,1296,1297,1297,1294,1517
+20250327,102400,1132860497,1302,1302,1302,1302,193
+20250327,102300,1132609211,1304,1297,1304,1293,20834
+20250327,102200,1105627140,1295,1303,1303,1295,18265
+20250327,102100,1081906023,1303,1303,1303,1297,3416
+20250327,102000,1077474929,1303,1294,1303,1294,1872
+20250327,101900,1075036710,1294,1293,1294,1292,1419
+20250327,101800,1073201856,1292,1291,1296,1291,1933
+20250327,101700,1070702756,1290,1308,1308,1290,21530
+20250327,101600,1042775826,1308,1309,1309,1308,4732
+20250327,101500,1036585370,1309,1310,1312,1308,7710
+20250327,101400,1026492035,1309,1310,1310,1308,3253
+20250327,101300,1022232485,1311,1316,1316,1310,4679
+20250327,101200,1016099797,1315,1318,1318,1310,13638
+20250327,101100,998182222,1318,1317,1320,1316,4165
+20250327,101000,992698472,1320,1316,1322,1316,7218
+20250327,100900,983187820,1316,1317,1323,1314,6852
+20250327,100800,974159707,1323,1324,1324,1316,8967
+20250327,100700,962300799,1320,1313,1324,1313,2633
+20250327,100600,958825414,1313,1312,1321,1312,4736
+20250327,100500,952609167,1312,1321,1321,1312,3828
+20250327,100400,947580968,1321,1326,1326,1321,5803
+20250327,100300,939891657,1326,1318,1326,1317,23697
+20250327,100200,908585568,1318,1322,1323,1316,19055
+20250327,100100,883402122,1322,1312,1322,1312,17487
+20250327,100000,860379334,1310,1307,1312,1307,3074
+20250327,095900,856353695,1306,1301,1307,1301,4242
+20250327,095800,850823494,1306,1306,1306,1306,263
+20250327,095700,850480016,1300,1300,1305,1300,5278
+20250327,095600,843604593,1300,1300,1300,1300,1618
+20250327,095500,841501193,1300,1300,1300,1300,2
+20250327,095400,841498593,1304,1304,1304,1300,303
+20250327,095300,841103881,1302,1296,1302,1295,4693
+20250327,095200,835015491,1295,1295,1304,1295,665
+20250327,095100,834153761,1295,1303,1303,1294,18838
+20250327,095000,809670697,1303,1304,1305,1303,7605
+20250327,094900,799760816,1304,1306,1306,1304,2005
+20250327,094800,797144452,1308,1308,1308,1308,244
+20250327,094700,796825300,1305,1304,1308,1304,613
+20250327,094600,796025420,1308,1304,1308,1303,5176
+20250327,094500,789279779,1304,1308,1310,1304,807
+20250327,094400,788226970,1302,1304,1308,1302,3450
+20250327,094300,783729727,1302,1301,1304,1301,63
+20250327,094200,783647684,1304,1301,1304,1301,4262
+20250327,094100,778102809,1301,1301,1302,1301,436
+20250327,094000,777535473,1303,1302,1304,1302,1280
+20250327,093900,775867530,1301,1305,1305,1301,83
+20250327,093800,775759488,1308,1303,1308,1300,4700
+20250327,093700,769647945,1303,1308,1314,1303,12005
+20250327,093600,753913227,1308,1304,1308,1304,6082
+20250327,093500,745980926,1304,1299,1304,1299,1315
+20250327,093400,744270344,1299,1297,1301,1296,2444
+20250327,093300,741098721,1296,1302,1302,1296,7848
+20250327,093200,730927593,1302,1305,1305,1302,462
+20250327,093100,730325196,1305,1304,1305,1304,1747
+20250327,093000,728045772,1304,1297,1304,1297,2255
+20250327,092900,725110287,1299,1292,1299,1289,14909
+20250327,092800,705824273,1291,1294,1300,1291,5776
+20250327,092700,698352998,1294,1300,1300,1294,235
+20250327,092600,698047528,1300,1298,1304,1292,18372
+20250327,092500,674226974,1298,1293,1298,1292,8023
+20250327,092400,663853232,1293,1297,1297,1293,7526
+20250327,092300,654119534,1296,1301,1301,1293,6717
+20250327,092200,645411824,1300,1302,1306,1299,17057
+20250327,092100,623236281,1299,1293,1300,1293,4934
+20250327,092000,616842321,1293,1311,1311,1292,13139
+20250327,091900,599766362,1311,1317,1321,1310,7109
+20250327,091800,590424704,1321,1317,1325,1314,33586
+20250327,091700,546059619,1321,1309,1321,1309,19567
+20250327,091600,520334878,1308,1300,1309,1300,628
+20250327,091500,519512996,1300,1293,1300,1292,5151
+20250327,091400,512830536,1294,1294,1300,1292,6079
+20250327,091300,504971383,1294,1292,1300,1292,2658
+20250327,091200,501527843,1300,1297,1300,1291,6076
+20250327,091100,493656890,1297,1305,1309,1294,7969
+20250327,091000,483297226,1310,1315,1315,1301,8336
+20250327,090900,472400184,1310,1304,1317,1304,16430
+20250327,090800,450884188,1300,1290,1300,1290,19398
+20250327,090700,425704752,1290,1287,1290,1282,23670
+20250327,090600,395270055,1290,1283,1290,1282,9890
+20250327,090500,382568800,1283,1278,1283,1277,7824
+20250327,090400,372546256,1284,1275,1284,1275,39887
+20250327,090300,321511216,1275,1280,1281,1268,24469
+20250327,090200,290348263,1271,1274,1281,1269,34290
+20250327,090100,246680847,1275,1266,1298,1260,26070
+20250327,090000,213424475,1266,1297,1297,1240,143322

066790/min/candle-20250328.csv

@@ -0,0 +1,647 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,194500,1048370153,1247,1247,1247,1247,14195
+20250328,194400,1048370153,1247,1247,1247,1247,0
+20250328,194300,1048370153,1247,1247,1247,1247,0
+20250328,194200,1048370153,1247,1247,1247,1247,0
+20250328,194100,1048370153,1247,1247,1247,1247,0
+20250328,194000,1048370153,1247,1247,1247,1247,0
+20250328,193900,1048370153,1247,1247,1247,1247,0
+20250328,193800,1048370153,1247,1247,1247,1247,0
+20250328,193700,1048370153,1247,1247,1247,1247,0
+20250328,193600,1048370153,1247,1247,1247,1247,0
+20250328,193500,1048370153,1247,1247,1247,1247,0
+20250328,193400,1048370153,1247,1247,1247,1247,0
+20250328,193300,1048370153,1247,1247,1247,1247,0
+20250328,193200,1048370153,1247,1247,1247,1247,0
+20250328,193100,1048370153,1247,1247,1247,1247,0
+20250328,193000,1048370153,1247,1247,1247,1247,0
+20250328,192900,1048370153,1247,1247,1247,1247,0
+20250328,192800,1048370153,1247,1247,1247,1247,0
+20250328,192700,1048370153,1247,1247,1247,1247,0
+20250328,192600,1048370153,1247,1247,1247,1247,0
+20250328,192500,1048370153,1247,1247,1247,1247,0
+20250328,192400,1048370153,1247,1247,1247,1247,0
+20250328,192300,1048370153,1247,1247,1247,1247,0
+20250328,192200,1048370153,1247,1247,1247,1247,0
+20250328,192100,1048370153,1247,1247,1247,1247,0
+20250328,192000,1048370153,1247,1247,1247,1247,0
+20250328,191900,1048370153,1247,1247,1247,1247,0
+20250328,191800,1048370153,1247,1247,1247,1247,0
+20250328,191700,1048370153,1247,1247,1247,1247,0
+20250328,191600,1048370153,1247,1247,1247,1247,0
+20250328,191500,1048370153,1247,1247,1247,1247,14195
+20250328,191400,1048370153,1247,1247,1247,1247,0
+20250328,191300,1048370153,1247,1247,1247,1247,0
+20250328,191200,1048370153,1247,1247,1247,1247,0
+20250328,191100,1048370153,1247,1247,1247,1247,0
+20250328,191000,1048370153,1247,1247,1247,1247,0
+20250328,190900,1048370153,1247,1247,1247,1247,0
+20250328,190800,1048370153,1247,1247,1247,1247,0
+20250328,190700,1048370153,1247,1247,1247,1247,0
+20250328,190600,1048370153,1247,1247,1247,1247,0
+20250328,190500,1048370153,1247,1247,1247,1247,0
+20250328,190400,1048370153,1247,1247,1247,1247,0
+20250328,190300,1048370153,1247,1247,1247,1247,0
+20250328,190200,1048370153,1247,1247,1247,1247,0
+20250328,190100,1048370153,1247,1247,1247,1247,0
+20250328,190000,1048370153,1247,1247,1247,1247,0
+20250328,185900,1048370153,1247,1247,1247,1247,0
+20250328,185800,1048370153,1247,1247,1247,1247,0
+20250328,185700,1048370153,1247,1247,1247,1247,0
+20250328,185600,1048370153,1247,1247,1247,1247,0
+20250328,185500,1048370153,1247,1247,1247,1247,0
+20250328,185400,1048370153,1247,1247,1247,1247,0
+20250328,185300,1048370153,1247,1247,1247,1247,0
+20250328,185200,1048370153,1247,1247,1247,1247,0
+20250328,185100,1048370153,1247,1247,1247,1247,0
+20250328,185000,1048370153,1247,1247,1247,1247,0
+20250328,184900,1048370153,1247,1247,1247,1247,0
+20250328,184800,1048370153,1247,1247,1247,1247,0
+20250328,184700,1048370153,1247,1247,1247,1247,0
+20250328,184600,1048370153,1247,1247,1247,1247,0
+20250328,184500,1048370153,1247,1247,1247,1247,14195
+20250328,184400,1048370153,1247,1247,1247,1247,0
+20250328,184300,1048370153,1247,1247,1247,1247,0
+20250328,184200,1048370153,1247,1247,1247,1247,0
+20250328,184100,1048370153,1247,1247,1247,1247,0
+20250328,184000,1048370153,1247,1247,1247,1247,0
+20250328,183900,1048370153,1247,1247,1247,1247,0
+20250328,183800,1048370153,1247,1247,1247,1247,0
+20250328,183700,1048370153,1247,1247,1247,1247,0
+20250328,183600,1048370153,1247,1247,1247,1247,0
+20250328,183500,1048370153,1247,1247,1247,1247,0
+20250328,183400,1048370153,1247,1247,1247,1247,0
+20250328,183300,1048370153,1247,1247,1247,1247,0
+20250328,183200,1048370153,1247,1247,1247,1247,0
+20250328,183100,1048370153,1247,1247,1247,1247,0
+20250328,183000,1048370153,1247,1247,1247,1247,0
+20250328,182900,1048370153,1247,1247,1247,1247,0
+20250328,182800,1048370153,1247,1247,1247,1247,0
+20250328,182700,1048370153,1247,1247,1247,1247,0
+20250328,182600,1048370153,1247,1247,1247,1247,0
+20250328,182500,1048370153,1247,1247,1247,1247,0
+20250328,182400,1048370153,1247,1247,1247,1247,0
+20250328,182300,1048370153,1247,1247,1247,1247,0
+20250328,182200,1048370153,1247,1247,1247,1247,0
+20250328,182100,1048370153,1247,1247,1247,1247,0
+20250328,182000,1048370153,1247,1247,1247,1247,0
+20250328,181900,1048370153,1247,1247,1247,1247,0
+20250328,181800,1048370153,1247,1247,1247,1247,0
+20250328,181700,1048370153,1247,1247,1247,1247,0
+20250328,181600,1048370153,1247,1247,1247,1247,0
+20250328,181500,1048370153,1247,1247,1247,1247,14195
+20250328,181400,1048370153,1247,1247,1247,1247,0
+20250328,181300,1048370153,1247,1247,1247,1247,0
+20250328,181200,1048370153,1247,1247,1247,1247,0
+20250328,181100,1048370153,1247,1247,1247,1247,0
+20250328,181000,1048370153,1247,1247,1247,1247,0
+20250328,180900,1048370153,1247,1247,1247,1247,0
+20250328,180800,1048370153,1247,1247,1247,1247,0
+20250328,180700,1048370153,1247,1247,1247,1247,0
+20250328,180600,1048370153,1247,1247,1247,1247,0
+20250328,180500,1048370153,1247,1247,1247,1247,0
+20250328,180400,1048370153,1247,1247,1247,1247,0
+20250328,180300,1048370153,1247,1247,1247,1247,0
+20250328,180200,1048370153,1247,1247,1247,1247,0
+20250328,180100,1048370153,1247,1247,1247,1247,0
+20250328,180000,1048370153,1247,1247,1247,1247,0
+20250328,175900,1048370153,1247,1247,1247,1247,0
+20250328,175800,1048370153,1247,1247,1247,1247,0
+20250328,175700,1048370153,1247,1247,1247,1247,0
+20250328,175600,1048370153,1247,1247,1247,1247,0
+20250328,175500,1048370153,1247,1247,1247,1247,0
+20250328,175400,1048370153,1247,1247,1247,1247,0
+20250328,175300,1048370153,1247,1247,1247,1247,0
+20250328,175200,1048370153,1247,1247,1247,1247,0
+20250328,175100,1048370153,1247,1247,1247,1247,0
+20250328,175000,1048370153,1247,1247,1247,1247,0
+20250328,174900,1048370153,1247,1247,1247,1247,0
+20250328,174800,1048370153,1247,1247,1247,1247,0
+20250328,174700,1048370153,1247,1247,1247,1247,0
+20250328,174600,1048370153,1247,1247,1247,1247,0
+20250328,174500,1048370153,1247,1247,1247,1247,14195
+20250328,174400,1048370153,1247,1247,1247,1247,0
+20250328,174300,1048370153,1247,1247,1247,1247,0
+20250328,174200,1048370153,1247,1247,1247,1247,0
+20250328,174100,1048370153,1247,1247,1247,1247,0
+20250328,174000,1048370153,1247,1247,1247,1247,0
+20250328,173900,1048370153,1247,1247,1247,1247,0
+20250328,173800,1048370153,1247,1247,1247,1247,0
+20250328,173700,1048370153,1247,1247,1247,1247,0
+20250328,173600,1048370153,1247,1247,1247,1247,0
+20250328,173500,1048370153,1247,1247,1247,1247,0
+20250328,173400,1048370153,1247,1247,1247,1247,0
+20250328,173300,1048370153,1247,1247,1247,1247,0
+20250328,173200,1048370153,1247,1247,1247,1247,0
+20250328,173100,1048370153,1247,1247,1247,1247,0
+20250328,173000,1048370153,1247,1247,1247,1247,0
+20250328,172900,1048370153,1247,1247,1247,1247,0
+20250328,172800,1048370153,1247,1247,1247,1247,0
+20250328,172700,1048370153,1247,1247,1247,1247,0
+20250328,172600,1048370153,1247,1247,1247,1247,0
+20250328,172500,1048370153,1247,1247,1247,1247,0
+20250328,172400,1048370153,1247,1247,1247,1247,0
+20250328,172300,1048370153,1247,1247,1247,1247,0
+20250328,172200,1048370153,1247,1247,1247,1247,0
+20250328,172100,1048370153,1247,1247,1247,1247,0
+20250328,172000,1048370153,1247,1247,1247,1247,0
+20250328,171900,1048370153,1247,1247,1247,1247,0
+20250328,171800,1048370153,1247,1247,1247,1247,0
+20250328,171700,1048370153,1247,1247,1247,1247,0
+20250328,171600,1048370153,1247,1247,1247,1247,0
+20250328,171500,1048370153,1247,1247,1247,1247,14195
+20250328,171400,1048370153,1247,1247,1247,1247,0
+20250328,171300,1048370153,1247,1247,1247,1247,0
+20250328,171200,1048370153,1247,1247,1247,1247,0
+20250328,171100,1048370153,1247,1247,1247,1247,0
+20250328,171000,1048370153,1247,1247,1247,1247,0
+20250328,170900,1048370153,1247,1247,1247,1247,0
+20250328,170800,1048370153,1247,1247,1247,1247,0
+20250328,170700,1048370153,1247,1247,1247,1247,0
+20250328,170600,1048370153,1247,1247,1247,1247,0
+20250328,170500,1048370153,1247,1247,1247,1247,0
+20250328,170400,1048370153,1247,1247,1247,1247,0
+20250328,170300,1048370153,1247,1247,1247,1247,0
+20250328,170200,1048370153,1247,1247,1247,1247,0
+20250328,170100,1048370153,1247,1247,1247,1247,0
+20250328,170000,1048370153,1247,1247,1247,1247,0
+20250328,165900,1048370153,1247,1247,1247,1247,0
+20250328,165800,1048370153,1247,1247,1247,1247,0
+20250328,165700,1048370153,1247,1247,1247,1247,0
+20250328,165600,1048370153,1247,1247,1247,1247,0
+20250328,165500,1048370153,1247,1247,1247,1247,0
+20250328,165400,1048370153,1247,1247,1247,1247,0
+20250328,165300,1048370153,1247,1247,1247,1247,0
+20250328,165200,1048370153,1247,1247,1247,1247,0
+20250328,165100,1048370153,1247,1247,1247,1247,0
+20250328,165000,1048370153,1247,1247,1247,1247,0
+20250328,164900,1048370153,1247,1247,1247,1247,0
+20250328,164800,1048370153,1247,1247,1247,1247,0
+20250328,164700,1048370153,1247,1247,1247,1247,0
+20250328,164600,1048370153,1247,1247,1247,1247,0
+20250328,164500,1048370153,1247,1247,1247,1247,14195
+20250328,164400,1048370153,1247,1247,1247,1247,0
+20250328,164300,1048370153,1247,1247,1247,1247,0
+20250328,164200,1048370153,1247,1247,1247,1247,0
+20250328,164100,1048370153,1247,1247,1247,1247,0
+20250328,164000,1048370153,1247,1247,1247,1247,0
+20250328,163900,1048370153,1247,1247,1247,1247,0
+20250328,163800,1048370153,1247,1247,1247,1247,0
+20250328,163700,1048370153,1247,1247,1247,1247,0
+20250328,163600,1048370153,1247,1247,1247,1247,0
+20250328,163500,1048370153,1247,1247,1247,1247,0
+20250328,163400,1048370153,1247,1247,1247,1247,0
+20250328,163300,1048370153,1247,1247,1247,1247,0
+20250328,163200,1048370153,1247,1247,1247,1247,0
+20250328,163100,1048370153,1247,1247,1247,1247,0
+20250328,163000,1048370153,1247,1247,1247,1247,0
+20250328,162900,1048370153,1247,1247,1247,1247,0
+20250328,162800,1048370153,1247,1247,1247,1247,0
+20250328,162700,1048370153,1247,1247,1247,1247,0
+20250328,162600,1048370153,1247,1247,1247,1247,0
+20250328,162500,1048370153,1247,1247,1247,1247,0
+20250328,162400,1048370153,1247,1247,1247,1247,0
+20250328,162300,1048370153,1247,1247,1247,1247,0
+20250328,162200,1048370153,1247,1247,1247,1247,0
+20250328,162100,1048370153,1247,1247,1247,1247,0
+20250328,162000,1048370153,1247,1247,1247,1247,0
+20250328,161900,1048370153,1247,1247,1247,1247,0
+20250328,161800,1048370153,1247,1247,1247,1247,0
+20250328,161700,1048370153,1247,1247,1247,1247,0
+20250328,161600,1048370153,1247,1247,1247,1247,0
+20250328,161500,1048370153,1247,1247,1247,1247,14195
+20250328,161400,1048370153,1247,1247,1247,1247,0
+20250328,161300,1048370153,1247,1247,1247,1247,0
+20250328,161200,1048370153,1247,1247,1247,1247,0
+20250328,161100,1048370153,1247,1247,1247,1247,0
+20250328,161000,1048370153,1247,1247,1247,1247,0
+20250328,160900,1048370153,1247,1247,1247,1247,0
+20250328,160800,1048370153,1247,1247,1247,1247,0
+20250328,160700,1048370153,1247,1247,1247,1247,0
+20250328,160600,1048370153,1247,1247,1247,1247,0
+20250328,160500,1048370153,1247,1247,1247,1247,0
+20250328,160400,1048370153,1247,1247,1247,1247,0
+20250328,160300,1048370153,1247,1247,1247,1247,0
+20250328,160200,1048370153,1247,1247,1247,1247,0
+20250328,160100,1048370153,1247,1247,1247,1247,0
+20250328,160000,1048370153,1247,1247,1247,1247,0
+20250328,155900,1048370153,1247,1247,1247,1247,0
+20250328,155800,1048370153,1247,1247,1247,1247,0
+20250328,155700,1048370153,1247,1247,1247,1247,0
+20250328,155600,1048370153,1247,1247,1247,1247,0
+20250328,155500,1048370153,1247,1247,1247,1247,0
+20250328,155400,1048370153,1247,1247,1247,1247,0
+20250328,155300,1048370153,1247,1247,1247,1247,0
+20250328,155200,1048370153,1247,1247,1247,1247,0
+20250328,155100,1048370153,1247,1247,1247,1247,0
+20250328,155000,1048370153,1247,1247,1247,1247,0
+20250328,154900,1048370153,1247,1247,1247,1247,0
+20250328,154800,1048370153,1247,1247,1247,1247,0
+20250328,154700,1048370153,1247,1247,1247,1247,0
+20250328,154600,1048370153,1247,1247,1247,1247,0
+20250328,154500,1048370153,1247,1247,1247,1247,14195
+20250328,154400,1048370153,1247,1247,1247,1247,0
+20250328,154300,1048370153,1247,1247,1247,1247,0
+20250328,154200,1048370153,1247,1247,1247,1247,0
+20250328,154100,1048370153,1247,1247,1247,1247,0
+20250328,154000,1048370153,1247,1247,1247,1247,0
+20250328,153900,1048370153,1247,1247,1247,1247,0
+20250328,153800,1048370153,1247,1247,1247,1247,0
+20250328,153700,1048370153,1247,1247,1247,1247,0
+20250328,153600,1048370153,1247,1247,1247,1247,0
+20250328,153500,1048370153,1247,1247,1247,1247,0
+20250328,153400,1048370153,1247,1247,1247,1247,0
+20250328,153300,1048370153,1247,1247,1247,1247,0
+20250328,153200,1048370153,1247,1247,1247,1247,0
+20250328,153100,1048370153,1247,1247,1247,1247,0
+20250328,153000,1048370153,1247,1247,1247,1247,14195
+20250328,152900,1030668988,1244,1244,1244,1244,0
+20250328,152800,1030668988,1244,1244,1244,1244,0
+20250328,152700,1030668988,1244,1244,1244,1244,0
+20250328,152600,1030668988,1244,1244,1244,1244,0
+20250328,152500,1030668988,1244,1244,1244,1244,0
+20250328,152400,1030668988,1244,1244,1244,1244,0
+20250328,152300,1030668988,1244,1244,1244,1244,0
+20250328,152200,1030668988,1244,1244,1244,1244,0
+20250328,152100,1030668988,1244,1244,1244,1244,0
+20250328,152000,1030668988,1244,1244,1244,1244,0
+20250328,151900,1030668988,1244,1244,1253,1243,1018
+20250328,151800,1029402532,1244,1253,1253,1244,9072
+20250328,151700,1018116312,1252,1246,1252,1246,7706
+20250328,151600,1008468412,1252,1252,1252,1252,1
+20250328,151500,1008467160,1246,1247,1247,1246,5
+20250328,151400,1008460929,1252,1252,1253,1250,7017
+20250328,151300,999675748,1253,1251,1253,1251,3340
+20250328,151200,995495770,1251,1248,1251,1248,6109
+20250328,151100,987870391,1248,1248,1248,1248,16
+20250328,151000,987850423,1248,1246,1248,1246,207
+20250328,150900,987592223,1246,1247,1248,1246,451
+20250328,150800,987029828,1248,1247,1248,1247,112
+20250328,150700,986890157,1247,1246,1247,1246,263
+20250328,150600,986562458,1247,1247,1247,1243,3532
+20250328,150500,982168500,1247,1247,1247,1247,230
+20250328,150400,981881690,1247,1247,1247,1247,1
+20250328,150300,981880443,1247,1243,1247,1242,6530
+20250328,150200,973765249,1244,1244,1244,1244,0
+20250328,150100,973765249,1244,1244,1244,1244,81
+20250328,150000,973664485,1247,1244,1247,1244,16
+20250328,145900,973644578,1244,1244,1244,1244,85
+20250328,145800,973538838,1241,1242,1242,1240,2475
+20250328,145700,970468479,1244,1243,1244,1241,632
+20250328,145600,969683560,1241,1244,1244,1241,217
+20250328,145500,969414143,1244,1240,1244,1240,517
+20250328,145400,968773059,1240,1240,1240,1240,53
+20250328,145300,968707339,1240,1241,1241,1240,1268
+20250328,145200,967134497,1242,1243,1243,1242,109
+20250328,145100,966999021,1244,1244,1244,1244,0
+20250328,145000,966999021,1244,1244,1244,1244,11
+20250328,144900,966985337,1241,1242,1242,1241,1657
+20250328,144800,964928574,1242,1244,1244,1242,325
+20250328,144700,964524322,1244,1248,1248,1244,142
+20250328,144600,964347286,1248,1245,1248,1245,3547
+20250328,144500,959920703,1245,1245,1245,1245,122
+20250328,144400,959768813,1242,1242,1242,1242,16
+20250328,144300,959748941,1242,1242,1242,1242,101
+20250328,144200,959623499,1239,1239,1239,1238,29282
+20250328,144100,923343152,1237,1237,1239,1237,110
+20250328,144000,923207074,1239,1244,1244,1239,16842
+20250328,143900,902320267,1245,1247,1247,1243,13045
+20250328,143800,886094256,1247,1247,1247,1246,1044
+20250328,143700,884793326,1247,1247,1247,1246,1204
+20250328,143600,883292338,1247,1247,1247,1247,1
+20250328,143500,883291091,1247,1247,1247,1247,0
+20250328,143400,883291091,1247,1247,1247,1247,11
+20250328,143300,883277374,1247,1247,1247,1247,30
+20250328,143200,883239964,1247,1247,1247,1247,600
+20250328,143100,882491764,1247,1247,1247,1247,250
+20250328,143000,882180014,1246,1246,1246,1246,1178
+20250328,142900,880712226,1246,1246,1246,1246,1111
+20250328,142800,879327920,1247,1247,1247,1247,10
+20250328,142700,879315450,1248,1247,1248,1247,2029
+20250328,142600,876783312,1247,1247,1247,1246,458
+20250328,142500,876212593,1247,1248,1248,1247,1360
+20250328,142400,874516663,1247,1247,1247,1247,181
+20250328,142300,874290956,1247,1247,1247,1247,100
+20250328,142200,874166256,1246,1246,1247,1246,2465
+20250328,142100,871094865,1245,1247,1247,1245,5385
+20250328,142000,864386503,1247,1247,1247,1247,329
+20250328,141900,863976240,1247,1248,1248,1247,31
+20250328,141800,863937553,1248,1248,1248,1248,501
+20250328,141700,863312305,1247,1246,1247,1246,862
+20250328,141600,862237931,1247,1247,1247,1247,546
+20250328,141500,861557069,1248,1248,1248,1248,2261
+20250328,141400,858735341,1247,1248,1248,1247,340
+20250328,141300,858311351,1248,1249,1249,1248,12
+20250328,141200,858296365,1247,1248,1248,1247,4737
+20250328,141100,852386946,1249,1250,1250,1249,2686
+20250328,141000,849030740,1250,1250,1250,1250,0
+20250328,140900,849030740,1250,1251,1251,1250,450
+20250328,140800,848468034,1251,1252,1252,1251,1000
+20250328,140700,847216334,1252,1252,1252,1252,400
+20250328,140600,846715534,1253,1251,1253,1251,2
+20250328,140500,846713030,1251,1251,1251,1251,875
+20250328,140400,845618405,1253,1253,1253,1253,0
+20250328,140300,845618405,1253,1252,1253,1250,872
+20250328,140200,844528360,1250,1250,1250,1250,2072
+20250328,140100,841938360,1253,1250,1253,1250,1201
+20250328,140000,840437107,1251,1251,1251,1251,2459
+20250328,135900,837360898,1254,1254,1254,1254,1
+20250328,135800,837359644,1251,1251,1251,1251,0
+20250328,135700,837359644,1251,1254,1254,1251,6198
+20250328,135600,829591838,1254,1253,1254,1253,501
+20250328,135500,828963774,1253,1253,1254,1253,5361
+20250328,135400,822241470,1253,1253,1253,1253,2849
+20250328,135300,818671673,1254,1254,1254,1254,1801
+20250328,135200,816413219,1259,1259,1259,1259,1
+20250328,135100,816411960,1259,1259,1259,1259,39
+20250328,135000,816362859,1259,1259,1259,1259,0
+20250328,134900,816362859,1259,1259,1259,1259,1622
+20250328,134800,814320761,1259,1259,1259,1259,1171
+20250328,134700,812846472,1255,1255,1259,1255,6294
+20250328,134600,804947486,1255,1255,1255,1255,729
+20250328,134500,804032591,1255,1255,1255,1255,0
+20250328,134400,804032591,1255,1255,1255,1255,103
+20250328,134300,803903326,1255,1258,1258,1255,1004
+20250328,134200,802640303,1259,1259,1259,1259,0
+20250328,134100,802640303,1259,1259,1259,1259,0
+20250328,134000,802640303,1259,1259,1259,1259,6
+20250328,133900,802632749,1259,1259,1259,1259,2
+20250328,133800,802630231,1259,1259,1259,1259,8
+20250328,133700,802620159,1259,1259,1259,1259,2383
+20250328,133600,799619962,1260,1259,1260,1259,511
+20250328,133500,798976612,1259,1259,1259,1259,2
+20250328,133400,798974094,1259,1259,1259,1259,398
+20250328,133300,798473012,1259,1254,1259,1250,5513
+20250328,133200,791565936,1261,1261,1261,1261,0
+20250328,133100,791565936,1261,1261,1261,1261,2
+20250328,133000,791563414,1261,1263,1263,1261,5059
+20250328,132900,785176331,1264,1262,1264,1262,5048
+20250328,132800,778801375,1261,1261,1261,1261,313
+20250328,132700,778406682,1258,1252,1258,1252,4152
+20250328,132600,773184864,1255,1254,1255,1254,944
+20250328,132500,772000145,1255,1256,1256,1255,4250
+20250328,132400,766665538,1255,1255,1255,1255,0
+20250328,132300,766665538,1255,1255,1255,1255,1200
+20250328,132200,765159538,1259,1259,1259,1259,2
+20250328,132100,765157020,1250,1256,1256,1250,6032
+20250328,132000,757607564,1255,1255,1255,1255,0
+20250328,131900,757607564,1255,1255,1255,1255,1
+20250328,131800,757606309,1256,1256,1256,1256,77
+20250328,131700,757509597,1259,1261,1261,1259,6055
+20250328,131600,749885320,1263,1263,1263,1263,0
+20250328,131500,749885320,1263,1263,1263,1263,35
+20250328,131400,749841115,1260,1264,1264,1260,939
+20250328,131300,748657695,1264,1264,1264,1264,26
+20250328,131200,748624831,1264,1262,1264,1262,6075
+20250328,131100,740958111,1262,1262,1262,1262,6
+20250328,131000,740950539,1262,1262,1262,1262,0
+20250328,130900,740950539,1262,1262,1262,1262,1122
+20250328,130800,739534575,1262,1263,1263,1262,118
+20250328,130700,739385652,1263,1260,1263,1260,2325
+20250328,130600,736453774,1262,1262,1262,1262,873
+20250328,130500,735352048,1262,1259,1262,1259,5945
+20250328,130400,727864332,1255,1255,1255,1255,2158
+20250328,130300,725156042,1255,1255,1255,1255,0
+20250328,130200,725156042,1255,1255,1255,1255,0
+20250328,130100,725156042,1255,1255,1255,1255,0
+20250328,130000,725156042,1255,1253,1255,1253,1021
+20250328,125900,723876527,1251,1251,1251,1250,1758
+20250328,125800,721677285,1251,1251,1251,1251,399
+20250328,125700,721178136,1253,1251,1253,1251,301
+20250328,125600,720801583,1253,1253,1253,1253,1
+20250328,125500,720800330,1251,1253,1253,1251,503
+20250328,125400,720171075,1251,1251,1251,1251,876
+20250328,125300,719075199,1251,1252,1252,1251,748
+20250328,125200,718139450,1251,1251,1251,1251,2000
+20250328,125100,715637450,1253,1253,1253,1253,0
+20250328,125000,715637450,1253,1253,1253,1253,0
+20250328,124900,715637450,1253,1253,1253,1253,33
+20250328,124800,715596101,1253,1253,1253,1253,146
+20250328,124700,715413163,1253,1253,1253,1253,0
+20250328,124600,715413163,1253,1253,1253,1253,113
+20250328,124500,715271574,1253,1254,1254,1253,5778
+20250328,124400,708031484,1255,1255,1255,1255,49
+20250328,124300,707969989,1255,1255,1255,1255,6
+20250328,124200,707962459,1256,1256,1256,1256,0
+20250328,124100,707962459,1256,1256,1256,1256,50
+20250328,124000,707899659,1256,1256,1256,1256,774
+20250328,123900,706927515,1256,1256,1256,1256,2
+20250328,123800,706925003,1256,1256,1256,1256,1
+20250328,123700,706923747,1255,1256,1256,1255,8777
+20250328,123600,695904109,1259,1259,1259,1259,101
+20250328,123500,695776950,1256,1256,1256,1256,0
+20250328,123400,695776950,1256,1260,1260,1256,6260
+20250328,123300,687894390,1260,1261,1261,1260,31
+20250328,123200,687855329,1256,1257,1257,1256,300
+20250328,123100,687478506,1255,1255,1255,1255,0
+20250328,123000,687478506,1255,1256,1256,1255,200
+20250328,122900,687227496,1255,1255,1255,1255,1212
+20250328,122800,685706436,1256,1258,1258,1256,726
+20250328,122700,684794577,1259,1259,1259,1259,2
+20250328,122600,684792059,1259,1260,1266,1259,249
+20250328,122500,684478531,1259,1259,1259,1259,0
+20250328,122400,684478531,1259,1256,1259,1256,903
+20250328,122300,683342351,1256,1258,1258,1256,710
+20250328,122200,682450269,1259,1259,1259,1259,0
+20250328,122100,682450269,1259,1259,1259,1255,6200
+20250328,122000,674644473,1255,1256,1256,1255,457
+20250328,121900,674070937,1259,1259,1259,1259,1
+20250328,121800,674069678,1254,1255,1255,1254,1430
+20250328,121700,672275908,1255,1257,1257,1255,803
+20250328,121600,671267745,1259,1259,1259,1259,56
+20250328,121500,671197241,1259,1259,1259,1259,0
+20250328,121400,671197241,1259,1259,1260,1259,2004
+20250328,121300,668674204,1260,1261,1262,1260,5988
+20250328,121200,661128306,1262,1263,1263,1262,858
+20250328,121100,660045460,1267,1267,1268,1267,3435
+20250328,121000,655693309,1268,1268,1268,1268,0
+20250328,120900,655693309,1268,1268,1268,1268,200
+20250328,120800,655439709,1268,1268,1269,1268,270
+20250328,120700,655097348,1266,1266,1266,1266,0
+20250328,120600,655097348,1266,1266,1266,1263,6500
+20250328,120500,646872595,1266,1266,1270,1266,1744
+20250328,120400,644660691,1266,1266,1266,1266,0
+20250328,120300,644660691,1266,1269,1270,1266,699
+20250328,120200,643773356,1269,1265,1269,1265,61
+20250328,120100,643696142,1269,1267,1269,1267,103
+20250328,120000,643565637,1267,1267,1267,1267,994
+20250328,115900,642306239,1267,1271,1271,1267,1012
+20250328,115800,641021024,1272,1272,1272,1270,3174
+20250328,115700,636984887,1273,1263,1274,1263,10429
+20250328,115600,623745959,1262,1259,1262,1259,3519
+20250328,115500,619309183,1260,1260,1260,1260,2629
+20250328,115400,615996643,1262,1262,1262,1262,23
+20250328,115300,615967617,1262,1262,1262,1262,0
+20250328,115200,615967617,1262,1262,1262,1262,180
+20250328,115100,615740457,1261,1259,1261,1254,6584
+20250328,115000,607442255,1255,1255,1255,1253,2187
+20250328,114900,604697630,1255,1255,1255,1255,371
+20250328,114800,604232025,1255,1255,1255,1255,50
+20250328,114700,604169275,1259,1259,1259,1259,821
+20250328,114600,603135636,1260,1260,1260,1260,0
+20250328,114500,603135636,1260,1260,1260,1260,0
+20250328,114400,603135636,1260,1260,1260,1260,0
+20250328,114300,603135636,1260,1260,1260,1260,398
+20250328,114200,602634156,1260,1260,1260,1260,3
+20250328,114100,602630376,1260,1259,1260,1245,8256
+20250328,114000,592311236,1262,1262,1262,1262,20
+20250328,113900,592285996,1262,1262,1262,1262,8
+20250328,113800,592275900,1262,1259,1262,1259,47
+20250328,113700,592216595,1259,1259,1262,1259,899
+20250328,113600,591084751,1262,1259,1262,1259,78
+20250328,113500,590986546,1259,1259,1259,1259,922
+20250328,113400,589825748,1259,1256,1259,1256,50
+20250328,113300,589762945,1256,1252,1256,1252,3771
+20250328,113200,585039956,1253,1250,1253,1249,3458
+20250328,113100,580719910,1250,1248,1250,1248,4475
+20250328,113000,575131047,1248,1249,1249,1248,2113
+20250328,112900,572493023,1249,1249,1249,1248,33
+20250328,112800,572451820,1248,1248,1248,1248,500
+20250328,112700,571827820,1249,1249,1249,1249,1000
+20250328,112600,570578820,1249,1250,1250,1249,3727
+20250328,112500,565921210,1250,1250,1250,1250,299
+20250328,112400,565547460,1253,1253,1253,1253,1
+20250328,112300,565546207,1250,1250,1250,1250,802
+20250328,112200,564543707,1250,1251,1251,1250,1046
+20250328,112100,563236178,1253,1253,1253,1253,0
+20250328,112000,563236178,1253,1251,1253,1251,321
+20250328,111900,562834605,1250,1251,1251,1250,475
+20250328,111800,562240805,1251,1251,1251,1251,525
+20250328,111700,561584030,1251,1251,1251,1251,11
+20250328,111600,561570269,1251,1251,1251,1250,2141
+20250328,111500,558891888,1251,1253,1253,1251,1979
+20250328,111400,556413549,1253,1253,1253,1253,306
+20250328,111300,556030131,1256,1253,1256,1253,11
+20250328,111200,556016345,1252,1256,1256,1252,1887
+20250328,111100,553653774,1257,1257,1257,1257,1
+20250328,111000,553652517,1252,1251,1253,1251,7367
+20250328,110900,544425776,1251,1252,1252,1251,396
+20250328,110800,543930144,1253,1253,1254,1253,4484
+20250328,110700,538307804,1254,1255,1260,1254,3483
+20250328,110600,533937144,1260,1260,1260,1260,238
+20250328,110500,533637264,1260,1260,1260,1260,257
+20250328,110400,533313444,1260,1255,1260,1255,251
+20250328,110300,532997427,1255,1255,1255,1255,0
+20250328,110200,532997427,1255,1255,1260,1255,801
+20250328,110100,531992167,1255,1255,1255,1255,1864
+20250328,110000,529652847,1255,1256,1256,1255,2283
+20250328,105900,526787635,1255,1256,1256,1255,1001
+20250328,105800,525530667,1255,1255,1255,1254,1097
+20250328,105700,524154133,1255,1255,1255,1255,1281
+20250328,105600,522546478,1255,1255,1255,1255,600
+20250328,105500,521793478,1262,1262,1262,1262,510
+20250328,105400,521149858,1262,1262,1262,1262,12
+20250328,105300,521134714,1262,1262,1262,1262,701
+20250328,105200,520250052,1262,1260,1262,1260,24
+20250328,105100,520219810,1260,1260,1260,1260,0
+20250328,105000,520219810,1260,1264,1264,1260,168
+20250328,104900,520007498,1265,1261,1265,1261,1629
+20250328,104800,517952818,1265,1264,1265,1264,1064
+20250328,104700,516606869,1265,1265,1265,1263,1255
+20250328,104600,515019314,1270,1270,1270,1269,2744
+20250328,104500,511534740,1270,1264,1270,1264,13445
+20250328,104400,494510240,1263,1260,1263,1260,3176
+20250328,104300,490505365,1260,1260,1260,1260,378
+20250328,104200,490029085,1260,1259,1260,1259,117
+20250328,104100,489881772,1259,1259,1259,1256,8481
+20250328,104000,479213243,1251,1255,1258,1251,7921
+20250328,103900,469290215,1251,1256,1256,1251,348
+20250328,103800,468853881,1251,1251,1251,1251,713
+20250328,103700,467961918,1257,1257,1257,1257,663
+20250328,103600,467128527,1257,1257,1257,1257,47
+20250328,103500,467069448,1249,1249,1249,1249,0
+20250328,103400,467069448,1249,1255,1257,1249,2582
+20250328,103300,463834270,1255,1257,1257,1255,7009
+20250328,103200,455025973,1257,1257,1257,1257,1480
+20250328,103100,453165613,1258,1261,1262,1258,2983
+20250328,103000,449412283,1260,1260,1260,1260,300
+20250328,102900,449034283,1262,1258,1263,1258,383
+20250328,102800,448551080,1262,1262,1262,1262,0
+20250328,102700,448551080,1262,1262,1262,1262,1
+20250328,102600,448549818,1259,1257,1259,1257,311
+20250328,102500,448158717,1257,1257,1257,1257,111
+20250328,102400,448019190,1259,1259,1259,1259,1317
+20250328,102300,446361087,1257,1259,1259,1257,1035
+20250328,102200,445060088,1257,1260,1260,1257,12150
+20250328,102100,429762440,1260,1260,1260,1259,236
+20250328,102000,429465135,1259,1259,1259,1259,500
+20250328,101900,428835635,1259,1259,1259,1259,1041
+20250328,101800,427525016,1259,1259,1259,1259,0
+20250328,101700,427525016,1259,1263,1263,1259,27
+20250328,101600,427491019,1263,1259,1264,1259,6249
+20250328,101500,419611296,1259,1259,1259,1258,302
+20250328,101400,419231173,1259,1254,1260,1254,1814
+20250328,101300,416947744,1254,1254,1254,1254,1
+20250328,101200,416946490,1250,1254,1254,1250,1326
+20250328,101100,415283750,1250,1247,1250,1247,883
+20250328,101000,414180523,1249,1240,1249,1240,77
+20250328,100900,414085034,1253,1253,1253,1253,83
+20250328,100800,413981035,1253,1251,1253,1237,10156
+20250328,100700,401331779,1250,1250,1250,1250,0
+20250328,100600,401331779,1250,1253,1253,1250,1230
+20250328,100500,399792859,1253,1253,1253,1253,13
+20250328,100400,399776570,1253,1253,1253,1253,2
+20250328,100300,399774064,1254,1257,1257,1254,33
+20250328,100200,399732658,1255,1254,1255,1254,2131
+20250328,100100,397058423,1255,1254,1255,1254,4532
+20250328,100000,391370918,1255,1254,1255,1254,4333
+20250328,095900,385933381,1246,1246,1246,1246,40
+20250328,095800,385883541,1246,1255,1255,1246,14229
+20250328,095700,368046122,1255,1258,1258,1255,110
+20250328,095600,367908042,1258,1258,1258,1258,100
+20250328,095500,367782242,1258,1258,1258,1258,300
+20250328,095400,367404842,1259,1258,1259,1258,274
+20250328,095300,367060041,1259,1252,1259,1252,1000
+20250328,095200,365806811,1252,1247,1252,1247,669
+20250328,095100,364972463,1247,1247,1247,1247,1122
+20250328,095000,363573329,1250,1246,1250,1246,991
+20250328,094900,362338503,1246,1251,1251,1246,3053
+20250328,094800,358526593,1251,1252,1252,1251,14
+20250328,094700,358509075,1252,1252,1252,1250,663
+20250328,094600,357679999,1252,1252,1252,1251,586
+20250328,094500,356946454,1252,1246,1253,1246,96
+20250328,094400,356826456,1253,1246,1254,1246,8
+20250328,094300,356816473,1246,1246,1246,1246,336
+20250328,094200,356397817,1245,1245,1246,1245,201
+20250328,094100,356147571,1245,1251,1252,1245,7822
+20250328,094000,346371565,1251,1253,1253,1251,4872
+20250328,093900,340270386,1259,1260,1260,1259,7
+20250328,093800,340261572,1253,1255,1260,1253,2703
+20250328,093700,336873712,1255,1259,1259,1255,3114
+20250328,093600,332962799,1259,1263,1263,1257,1982
+20250328,093500,330463781,1264,1256,1264,1256,3904
+20250328,093400,325558038,1256,1262,1262,1256,2906
+20250328,093300,321905798,1262,1269,1270,1262,3127
+20250328,093200,317941823,1273,1273,1273,1255,3260
+20250328,093100,313824711,1275,1275,1276,1273,3164
+20250328,093000,309792009,1273,1262,1273,1262,12203
+20250328,092900,294318330,1267,1272,1272,1267,14753
+20250328,092800,275586107,1273,1256,1274,1256,10984
+20250328,092700,261677823,1256,1250,1256,1250,7644
+20250328,092600,252102045,1250,1249,1251,1249,2169
+20250328,092500,249390641,1250,1245,1250,1245,2113
+20250328,092400,246755809,1245,1246,1246,1245,136
+20250328,092300,246586358,1246,1242,1246,1242,514
+20250328,092200,245947966,1242,1241,1242,1234,4351
+20250328,092100,240569184,1236,1238,1241,1236,4380
+20250328,092000,235155464,1242,1246,1246,1234,1187
+20250328,091900,233682131,1246,1242,1246,1242,3601
+20250328,091800,229202114,1242,1240,1242,1240,1009
+20250328,091700,227950440,1238,1238,1238,1234,941
+20250328,091600,226785714,1232,1236,1238,1232,4082
+20250328,091500,221751014,1236,1240,1240,1233,1863
+20250328,091400,219441683,1240,1228,1240,1221,11230
+20250328,091300,205600847,1229,1226,1230,1226,2356
+20250328,091200,202710132,1221,1222,1223,1221,3860
+20250328,091100,197991876,1222,1218,1223,1210,31250
+20250328,091000,160045190,1218,1220,1224,1217,23739
+20250328,090900,131090352,1220,1228,1228,1220,33267
+20250328,090800,90345045,1227,1227,1231,1226,2445
+20250328,090700,87342033,1229,1233,1233,1227,1103
+20250328,090600,85984490,1233,1233,1233,1233,1038
+20250328,090500,84704636,1233,1225,1234,1224,1667
+20250328,090400,82653180,1225,1235,1235,1223,9145
+20250328,090300,71444914,1227,1226,1230,1225,7753
+20250328,090200,61919651,1225,1230,1230,1223,2046
+20250328,090100,59412654,1222,1236,1236,1221,18778
+20250328,090000,36441344,1236,1249,1249,1220,29444

066790/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
+20250328,160626,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1247,-12,5,-0.95,1048390105,840290,44.30,1249,1276,1210,1636,882,1259,1247.65,2.20,6574,6561,1377,1318,1279,1220,1181,1298,1200,326,377,500,780,1,1,65152039,812,-73.35,2.14,12,1.29,-17.00,584.00,5720,20240319,-78.20,1073,20250311,16.22,1548,-19.44,20250107,1073,16.22,20250311,5560,-77.57,20240401,1073,16.22,20250311,0.01,N,066790,500,325 억,,701633,N,N,0,N,00,N
+20250328,150630,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1247,-12,5,-0.95,982800530,787738,41.53,1249,1276,1210,1636,882,1259,1247.62,2.19,3970,3957,1377,1318,1279,1220,1181,1298,1200,326,377,500,780,1,1,65152039,812,-73.35,2.14,12,1.21,-17.00,584.00,5720,20240319,-78.20,1073,20250311,16.22,1548,-19.44,20250107,1073,16.22,20250311,5560,-77.57,20240401,1073,16.22,20250311,0.01,N,066790,500,325 억,,699029,N,N,0,N,00,N
+20250328,140631,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1251,-8,5,-0.64,846714281,678243,35.75,1249,1276,1210,1636,882,1259,1248.39,2.26,26634,27855,1377,1318,1279,1220,1181,1298,1200,326,377,500,780,1,1,65152039,815,-73.59,2.14,12,1.04,-17.00,584.00,5720,20240319,-78.13,1073,20250311,16.59,1548,-19.19,20250107,1073,16.59,20250311,5560,-77.50,20240401,1073,16.59,20250311,0.01,N,066790,500,325 억,,721693,N,N,0,N,00,N
+20250328,130630,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1262,3,2,0.24,736453774,590485,31.13,1249,1276,1210,1636,882,1259,1247.20,2.20,5747,6968,1377,1318,1279,1220,1181,1298,1200,326,377,500,780,1,1,65152039,822,-74.24,2.16,12,0.91,-17.00,584.00,5720,20240319,-77.94,1073,20250311,17.61,1548,-18.48,20250107,1073,17.61,20250311,5560,-77.30,20240401,1073,17.61,20250311,0.01,N,066790,500,325 억,,700806,N,N,0,N,00,N
+20250328,120629,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1263,4,2,0.32,648767348,520777,27.45,1249,1276,1210,1636,882,1259,1245.77,2.25,24446,25844,1377,1318,1279,1220,1181,1298,1200,326,377,500,780,1,1,65152039,823,-74.29,2.16,12,0.80,-17.00,584.00,5720,20240319,-77.92,1073,20250311,17.71,1548,-18.41,20250107,1073,17.71,20250311,5560,-77.28,20240401,1073,17.71,20250311,0.01,N,066790,500,325 억,,719505,N,N,0,N,00,N
+20250328,110626,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1260,1,2,0.08,533930844,429399,22.64,1249,1276,1210,1636,882,1259,1243.44,2.15,-9969,-8991,1377,1318,1279,1220,1181,1298,1200,326,377,500,780,1,1,65152039,821,-74.12,2.16,12,0.66,-17.00,584.00,5720,20240319,-77.97,1073,20250311,17.43,1548,-18.60,20250107,1073,17.43,20250311,5560,-77.34,20240401,1073,17.43,20250311,0.01,N,066790,500,325 억,,685090,N,N,0,N,00,N
+20250328,100630,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1250,-9,5,-0.71,401331779,323978,17.08,1249,1276,1210,1636,882,1259,1238.76,2.14,-12144,-12157,1377,1318,1279,1220,1181,1298,1200,326,377,500,780,1,1,65152039,814,-73.53,2.14,12,0.50,-17.00,584.00,5720,20240319,-78.15,1073,20250311,16.50,1548,-19.25,20250107,1073,16.50,20250311,5560,-77.52,20240401,1073,16.50,20250311,0.01,N,066790,500,325 억,,682915,N,N,0,N,00,N
+20250328,090635,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1233,-26,5,-2.07,85016585,69086,3.64,1249,1249,1220,1636,882,1259,1230.59,2.13,-15076,-14206,1377,1318,1279,1220,1181,1298,1200,326,377,500,780,1,1,65152039,803,-72.53,2.11,12,0.11,-17.00,584.00,5720,20240319,-78.44,1073,20250311,14.91,1548,-20.35,20250107,1073,14.91,20250311,5560,-77.82,20240401,1073,14.91,20250311,0.01,N,066790,500,325 억,,679983,N,N,0,N,00,N
+20250327,161529,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1259,-51,5,-3.89,2430858187,1883863,17.00,1297,1338,1240,1703,917,1310,1290.11,2.16,59852,59663,1526,1417,1306,1197,1086,1472,1252,326,393,500,810,1,1,65152039,820,-74.06,2.16,12,2.89,-17.00,584.00,5900,20240315,-78.66,1073,20250311,17.33,1548,-18.67,20250107,1073,17.33,20250311,5630,-77.64,20240327,1073,17.33,20250311,0.01,N,066790,500,325 억,,690367,N,N,0,N,00,N
+20250327,150628,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1265,-45,5,-3.44,2329580321,1803529,16.27,1297,1338,1240,1703,917,1310,1291.44,2.14,52401,48670,1526,1417,1306,1197,1086,1472,1252,326,393,500,810,1,1,65152039,824,-74.41,2.17,12,2.77,-17.00,584.00,5900,20240315,-78.56,1073,20250311,17.89,1548,-18.28,20250107,1073,17.89,20250311,5630,-77.53,20240327,1073,17.89,20250311,0.01,N,066790,500,325 억,,682916,N,N,0,N,00,N
+20250327,140627,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1266,-44,5,-3.36,2209716624,1708628,15.41,1297,1338,1240,1703,917,1310,1293.04,2.16,58055,54324,1526,1417,1306,1197,1086,1472,1252,326,393,500,810,1,1,65152039,825,-74.47,2.17,12,2.62,-17.00,584.00,5900,20240315,-78.54,1073,20250311,17.99,1548,-18.22,20250107,1073,17.99,20250311,5630,-77.51,20240327,1073,17.99,20250311,0.01,N,066790,500,325 억,,688570,N,N,0,N,00,N
+20250327,130625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1252,-58,5,-4.43,2048193112,1580354,14.26,1297,1338,1240,1703,917,1310,1295.83,2.20,72957,70228,1526,1417,1306,1197,1086,1472,1252,326,393,500,810,1,1,65152039,816,-73.65,2.14,12,2.43,-17.00,584.00,5900,20240315,-78.78,1073,20250311,16.68,1548,-19.12,20250107,1073,16.68,20250311,5630,-77.76,20240327,1073,16.68,20250311,0.01,N,066790,500,325 억,,703472,N,N,0,N,00,N
+20250327,120631,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1285,-25,5,-1.91,1716404188,1318992,11.90,1297,1338,1240,1703,917,1310,1301.14,2.06,27988,25563,1526,1417,1306,1197,1086,1472,1252,326,393,500,810,1,1,65152039,837,-75.59,2.20,12,2.02,-17.00,584.00,5900,20240315,-78.22,1073,20250311,19.76,1548,-16.99,20250107,1073,19.76,20250311,5630,-77.18,20240327,1073,19.76,20250311,0.01,N,066790,500,325 억,,658503,N,N,0,N,00,N
+20250327,110630,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1326,16,2,1.22,1385308837,1066468,9.62,1297,1330,1240,1703,917,1310,1298.72,2.29,101888,98637,1526,1417,1306,1197,1086,1472,1252,326,393,500,810,1,1,65152039,864,-78.00,2.27,12,1.64,-17.00,584.00,5900,20240315,-77.53,1073,20250311,23.58,1548,-14.34,20250107,1073,23.58,20250311,5630,-76.45,20240327,1073,23.58,20250311,0.01,N,066790,500,325 억,,732403,N,N,0,N,00,N
+20250327,100625,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1320,10,2,0.76,958674376,740528,6.68,1297,1326,1240,1703,917,1310,1294.09,2.22,76698,73468,1526,1417,1306,1197,1086,1472,1252,326,393,500,810,1,1,65152039,860,-77.65,2.26,12,1.14,-17.00,584.00,5900,20240315,-77.63,1073,20250311,23.02,1548,-14.73,20250107,1073,23.02,20250311,5630,-76.55,20240327,1073,23.02,20250311,0.01,N,066790,500,325 억,,707213,N,N,0,N,00,N
+20250327,090629,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1283,-27,5,-2.06,392890917,306989,2.77,1297,1298,1240,1703,917,1310,1277.37,2.22,76758,74080,1526,1417,1306,1197,1086,1472,1252,326,393,500,810,1,1,65152039,836,-75.47,2.20,12,0.47,-17.00,584.00,5900,20240315,-78.25,1073,20250311,19.57,1548,-17.12,20250107,1073,19.57,20250311,5630,-77.21,20240327,1073,19.57,20250311,0.01,N,066790,500,325 억,,707273,N,N,0,N,00,N
+20250326,160621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1310,115,2,9.62,14608501588,10955966,2210.85,1195,1415,1195,1553,837,1195,1333.39,1.98,223833,228728,1246,1220,1203,1177,1160,1212,1169,326,358,500,740,1,1,65152039,853,-77.06,2.24,12,16.82,-17.00,584.00,5920,20240314,-77.87,1073,20250311,22.09,1548,-15.37,20250107,1073,22.09,20250311,5630,-76.73,20240327,1073,22.09,20250311,0.01,N,066790,500,325 억,,630515,N,N,0,N,00,N
+20250326,150622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1315,120,2,10.04,14199141860,10644045,2147.90,1195,1415,1195,1553,837,1195,1334.00,1.84,182207,190858,1246,1220,1203,1177,1160,1212,1169,326,358,500,740,1,1,65152039,857,-77.35,2.25,12,16.34,-17.00,584.00,5920,20240314,-77.79,1073,20250311,22.55,1548,-15.05,20250107,1073,22.55,20250311,5630,-76.64,20240327,1073,22.55,20250311,0.01,N,066790,500,325 억,,588889,N,N,0,N,00,N
+20250326,140622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1337,142,2,11.88,12927383789,9680094,1953.38,1195,1415,1195,1553,837,1195,1335.46,1.18,-30619,-23467,1246,1220,1203,1177,1160,1212,1169,326,358,500,740,1,1,65152039,871,-78.65,2.29,12,14.86,-17.00,584.00,5920,20240314,-77.42,1073,20250311,24.60,1548,-13.63,20250107,1073,24.60,20250311,5630,-76.25,20240327,1073,24.60,20250311,0.01,N,066790,500,325 억,,376063,N,N,0,N,00,N
+20250326,130624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1351,156,2,13.05,11229662055,8419145,1698.93,1195,1415,1195,1553,837,1195,1333.82,0.23,-334741,-334344,1246,1220,1203,1177,1160,1212,1169,326,358,500,740,1,1,65152039,880,-79.47,2.31,12,12.92,-17.00,584.00,5920,20240314,-77.18,1073,20250311,25.91,1548,-12.73,20250107,1073,25.91,20250311,5630,-76.00,20240327,1073,25.91,20250311,0.01,N,066790,500,325 억,,71941,N,N,0,N,00,N
+20250326,120627,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1312,117,2,9.79,5649614257,4356225,879.06,1195,1352,1195,1553,837,1195,1296.91,1.23,-15367,-14971,1246,1220,1203,1177,1160,1212,1169,326,358,500,740,1,1,65152039,855,-77.18,2.25,12,6.69,-17.00,584.00,5920,20240314,-77.84,1073,20250311,22.27,1548,-15.25,20250107,1073,22.27,20250311,5630,-76.70,20240327,1073,22.27,20250311,0.01,N,066790,500,325 억,,391315,N,N,0,N,00,N
+20250326,110624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1255,60,2,5.02,2314794868,1827947,368.87,1195,1300,1195,1553,837,1195,1266.34,1.71,137792,146040,1246,1220,1203,1177,1160,1212,1169,326,358,500,740,1,1,65152039,818,-73.82,2.15,12,2.81,-17.00,584.00,5920,20240314,-78.80,1073,20250311,16.96,1548,-18.93,20250107,1073,16.96,20250311,5630,-77.71,20240327,1073,16.96,20250311,0.01,N,066790,500,325 억,,544474,N,N,0,N,00,N
+20250326,100624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1255,60,2,5.02,945020593,756400,152.64,1195,1290,1195,1553,837,1195,1249.37,1.53,82198,86108,1246,1220,1203,1177,1160,1212,1169,326,358,500,740,1,1,65152039,818,-73.82,2.15,12,1.16,-17.00,584.00,5920,20240314,-78.80,1073,20250311,16.96,1548,-18.93,20250107,1073,16.96,20250311,5630,-77.71,20240327,1073,16.96,20250311,0.01,N,066790,500,325 억,,488880,N,N,0,N,00,N
+20250326,090624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1214,19,2,1.59,14561197,12084,2.44,1195,1214,1195,1553,837,1195,1205.00,1.28,3224,2721,1246,1220,1203,1177,1160,1212,1169,326,358,500,740,1,1,65152039,791,-71.41,2.08,12,0.02,-17.00,584.00,5920,20240314,-79.49,1073,20250311,13.14,1548,-21.58,20250107,1073,13.14,20250311,5630,-78.44,20240327,1073,13.14,20250311,0.01,N,066790,500,325 억,,409906,N,N,0,N,00,N
+20250325,160620,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1195,-25,5,-2.05,583464950,486787,51.74,1222,1229,1186,1586,854,1220,1198.61,1.27,-84292,-90679,1268,1244,1204,1180,1140,1256,1192,326,366,500,750,1,1,65152039,779,-70.29,2.05,12,0.75,-17.00,584.00,5920,20240314,-79.81,1073,20250311,11.37,1548,-22.80,20250107,1073,11.37,20250311,5630,-78.77,20240327,1073,11.37,20250311,0.01,N,066790,500,325 억,,406682,N,N,0,N,00,N
+20250325,150622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1198,-22,5,-1.80,567896566,473767,50.36,1222,1229,1186,1586,854,1220,1198.68,1.27,-84871,-91258,1268,1244,1204,1180,1140,1256,1192,326,366,500,750,1,1,65152039,781,-70.47,2.05,12,0.73,-17.00,584.00,5920,20240314,-79.76,1073,20250311,11.65,1548,-22.61,20250107,1073,11.65,20250311,5630,-78.72,20240327,1073,11.65,20250311,0.01,N,066790,500,325 억,,406103,N,N,0,N,00,N
+20250325,140619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1194,-26,5,-2.13,518251829,432201,45.94,1222,1229,1186,1586,854,1220,1199.10,1.28,-83693,-90080,1268,1244,1204,1180,1140,1256,1192,326,366,500,750,1,1,65152039,778,-70.24,2.04,12,0.66,-17.00,584.00,5920,20240314,-79.83,1073,20250311,11.28,1548,-22.87,20250107,1073,11.28,20250311,5630,-78.79,20240327,1073,11.28,20250311,0.01,N,066790,500,325 억,,407281,N,N,0,N,00,N
+20250325,130620,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1188,-32,5,-2.62,475555576,396326,42.13,1222,1229,1186,1586,854,1220,1199.91,1.31,-73836,-80223,1268,1244,1204,1180,1140,1256,1192,326,366,500,750,1,1,65152039,774,-69.88,2.03,12,0.61,-17.00,584.00,5920,20240314,-79.93,1073,20250311,10.72,1548,-23.26,20250107,1073,10.72,20250311,5630,-78.90,20240327,1073,10.72,20250311,0.01,N,066790,500,325 억,,417138,N,N,0,N,00,N
+20250325,120619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1190,-30,5,-2.46,398091366,331237,35.21,1222,1229,1188,1586,854,1220,1201.83,1.31,-73268,-79655,1268,1244,1204,1180,1140,1256,1192,326,366,500,750,1,1,65152039,775,-70.00,2.04,12,0.51,-17.00,584.00,5920,20240314,-79.90,1073,20250311,10.90,1548,-23.13,20250107,1073,10.90,20250311,5630,-78.86,20240327,1073,10.90,20250311,0.01,N,066790,500,325 억,,417706,N,N,0,N,00,N
+20250325,110619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1196,-24,5,-1.97,285621261,237027,25.19,1222,1229,1193,1586,854,1220,1205.02,1.41,-41333,-44144,1268,1244,1204,1180,1140,1256,1192,326,366,500,750,1,1,65152039,779,-70.35,2.05,12,0.36,-17.00,584.00,5920,20240314,-79.80,1073,20250311,11.46,1548,-22.74,20250107,1073,11.46,20250311,5630,-78.76,20240327,1073,11.46,20250311,0.01,N,066790,500,325 억,,449641,N,N,0,N,00,N
+20250325,100629,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1209,-11,5,-0.90,204975779,169784,18.05,1222,1229,1198,1586,854,1220,1207.27,1.45,-27234,-28230,1268,1244,1204,1180,1140,1256,1192,326,366,500,750,1,1,65152039,788,-71.12,2.07,12,0.26,-17.00,584.00,5920,20240314,-79.58,1073,20250311,12.67,1548,-21.90,20250107,1073,12.67,20250311,5630,-78.53,20240327,1073,12.67,20250311,0.01,N,066790,500,325 억,,463740,N,N,0,N,00,N
+20250325,090624,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1228,8,2,0.66,32686780,26903,2.86,1222,1228,1200,1586,854,1220,1214.99,1.53,-4048,-4914,1268,1244,1204,1180,1140,1256,1192,326,366,500,750,1,1,65152039,800,-72.24,2.10,12,0.04,-17.00,584.00,5920,20240314,-79.26,1073,20250311,14.45,1548,-20.67,20250107,1073,14.45,20250311,5630,-78.19,20240327,1073,14.45,20250311,0.01,N,066790,500,325 억,,486926,N,N,0,N,00,N
+20250324,160617,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1220,36,2,3.04,1116372646,934359,141.33,1193,1228,1164,1539,829,1184,1194.79,1.53,157614,163405,1230,1207,1192,1169,1154,1199,1161,326,355,500,730,1,1,65152039,795,-71.76,2.09,12,1.43,-17.00,584.00,6750,20240312,-81.93,1073,20250311,13.70,1548,-21.19,20250107,1073,13.70,20250311,5630,-78.33,20240327,1073,13.70,20250311,0.01,N,066790,500,325 억,,489402,N,N,0,N,00,N
+20250324,150622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1210,26,2,2.20,1051005103,880728,133.22,1193,1228,1164,1539,829,1184,1193.34,1.47,136691,140475,1230,1207,1192,1169,1154,1199,1161,326,355,500,730,1,1,65152039,788,-71.18,2.07,12,1.35,-17.00,584.00,6750,20240312,-82.07,1073,20250311,12.77,1548,-21.83,20250107,1073,12.77,20250311,5630,-78.51,20240327,1073,12.77,20250311,0.01,N,066790,500,325 억,,468479,N,N,0,N,00,N
+20250324,140622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1200,16,2,1.35,772232189,651266,98.51,1193,1218,1164,1539,829,1184,1185.74,1.21,54934,54898,1230,1207,1192,1169,1154,1199,1161,326,355,500,730,1,1,65152039,782,-70.59,2.05,12,1.00,-17.00,584.00,6750,20240312,-82.22,1073,20250311,11.84,1548,-22.48,20250107,1073,11.84,20250311,5630,-78.69,20240327,1073,11.84,20250311,0.01,N,066790,500,325 억,,386722,N,N,0,N,00,N
+20250324,130622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1200,16,2,1.35,561131234,476409,72.06,1193,1210,1164,1539,829,1184,1177.84,1.13,28659,28023,1230,1207,1192,1169,1154,1199,1161,326,355,500,730,1,1,65152039,782,-70.59,2.05,12,0.73,-17.00,584.00,6750,20240312,-82.22,1073,20250311,11.84,1548,-22.48,20250107,1073,11.84,20250311,5630,-78.69,20240327,1073,11.84,20250311,0.01,N,066790,500,325 억,,360447,N,N,0,N,00,N
+20250324,120622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1189,5,2,0.42,398529409,340183,51.46,1193,1193,1164,1539,829,1184,1171.51,0.93,-33655,-36258,1230,1207,1192,1169,1154,1199,1161,326,355,500,730,1,1,65152039,775,-69.94,2.04,12,0.52,-17.00,584.00,6750,20240312,-82.39,1073,20250311,10.81,1548,-23.19,20250107,1073,10.81,20250311,5630,-78.88,20240327,1073,10.81,20250311,0.01,N,066790,500,325 억,,298133,N,N,0,N,00,N
+20250324,110622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1169,-15,5,-1.27,286961360,245295,37.10,1193,1193,1164,1539,829,1184,1169.86,0.94,-31439,-34042,1230,1207,1192,1169,1154,1199,1161,326,355,500,730,1,1,65152039,762,-68.76,2.00,12,0.38,-17.00,584.00,6750,20240312,-82.68,1073,20250311,8.95,1548,-24.48,20250107,1073,8.95,20250311,5630,-79.24,20240327,1073,8.95,20250311,0.01,N,066790,500,325 억,,300349,N,N,0,N,00,N
+20250324,100619,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1164,-20,5,-1.69,207517662,177259,26.81,1193,1193,1164,1539,829,1184,1170.70,0.95,-29122,-31725,1230,1207,1192,1169,1154,1199,1161,326,355,500,730,1,1,65152039,758,-68.47,1.99,12,0.27,-17.00,584.00,6750,20240312,-82.76,1073,20250311,8.48,1548,-24.81,20250107,1073,8.48,20250311,5630,-79.33,20240327,1073,8.48,20250311,0.01,N,066790,500,325 억,,302666,N,N,0,N,00,N
+20250324,090622,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1167,-17,5,-1.44,57232321,48680,7.36,1193,1193,1167,1539,829,1184,1175.68,0.97,-21172,-23085,1230,1207,1192,1169,1154,1199,1161,326,355,500,730,1,1,65152039,760,-68.65,2.00,12,0.07,-17.00,584.00,6750,20240312,-82.71,1073,20250311,8.76,1548,-24.61,20250107,1073,8.76,20250311,5630,-79.27,20240327,1073,8.76,20250311,0.01,N,066790,500,325 억,,310616,N,N,0,N,00,N
 20250321,160637,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1184,-16,5,-1.33,783314320,657754,72.03,1215,1215,1177,1560,840,1200,1190.90,1.04,82658,82321,1258,1228,1205,1175,1152,1217,1164,326,360,500,740,1,1,65152039,771,-69.65,2.03,12,1.01,-17.00,584.00,6750,20240312,-82.46,1073,20250311,10.34,1548,-23.51,20250107,1073,10.34,20250311,5630,-78.97,20240327,1073,10.34,20250311,0.01,N,066790,500,325 억,,331488,N,N,0,N,00,N
 20250321,150620,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1193,-7,5,-0.58,710255140,596148,65.29,1215,1215,1177,1560,840,1200,1191.41,1.03,78512,77207,1258,1228,1205,1175,1152,1217,1164,326,360,500,740,1,1,65152039,777,-70.18,2.04,12,0.92,-17.00,584.00,6750,20240312,-82.33,1073,20250311,11.18,1548,-22.93,20250107,1073,11.18,20250311,5630,-78.81,20240327,1073,11.18,20250311,0.01,N,066790,500,325 억,,327342,N,N,0,N,00,N
 20250321,140621,57,100.00,KOSDAQ,,오락·문화,N,N,N,N, ,N,1207,7,2,0.58,645017121,541612,59.31,1215,1215,1177,1560,840,1200,1190.92,1.04,81654,80821,1258,1228,1205,1175,1152,1217,1164,326,360,500,740,1,1,65152039,786,-71.00,2.07,12,0.83,-17.00,584.00,6750,20240312,-82.12,1073,20250311,12.49,1548,-22.03,20250107,1073,12.49,20250311,5630,-78.56,20240327,1073,12.49,20250311,0.01,N,066790,500,325 억,,330484,N,N,0,N,00,N

066790/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,65152039,0,85349171090,0.00
+20250325,0,65152039,0,77856686605,0.00
+20250324,0,65152039,0,79485487580,0.00
+20250321,0,65152039,0,77140014176,0.00
+20250320,0,65152039,0,78182446800,0.00
 20250319,0,65152039,0,78573359034,0.00
 20250318,0,65152039,0,78182446800,0.00
 20250317,0,65152039,0,77856686605,0.00

066790/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1184,1226,1235,1177,3639342,4351953552,00,0.00,N,5,-42,
 20250310,1226,1140,1473,1073,20539766,27089657272,00,0.00,N,2,86,
 20250304,1140,1214,1255,1140,2285856,2694456199,00,0.00,N,5,-88,
 20250224,1228,1281,1371,1226,2749899,3485337649,00,0.00,N,5,-60,