Add accumulated files

2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
--- a/080010/day/candle-day-250.csv
+++ b/080010/day/candle-day-250.csv
@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,5400,5480,5480,5390,11885,64349465,00,0.00,N,5,-40,
+20250326,5440,5450,5450,5370,5070,27451975,00,0.00,N,5,-10,
+20250325,5450,5420,5450,5390,10312,55965600,00,0.00,N,2,20,
+20250324,5430,5430,5510,5340,28419,154254320,00,0.00,N,3,0,
 20250321,5430,5300,5450,5280,10651,57506890,00,0.00,N,2,130,
 20250320,5300,5330,5330,5270,2645,13960510,00,0.00,N,5,-30,
 20250319,5330,5240,5330,5240,7317,38793170,00,0.00,N,2,90,
--- a/080010/investor/investor-20250301.csv
+++ b/080010/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
+20250328,5390,-10,5,-394,-154,568,-2,-1,3,7791,214,568,42,1,3,8185,368,0,44,2,0
+20250327,5400,-40,5,-1442,166,558,-8,1,3,10237,372,558,55,2,3,11679,206,0,63,1,0
+20250326,5440,-10,5,-299,-79,378,-2,0,2,4416,276,378,24,1,2,4715,355,0,26,2,0
+20250325,5450,20,2,-617,56,561,-3,0,3,9641,110,561,52,1,3,10258,54,0,56,0,0
+20250324,5430,0,3,-797,229,568,-4,1,3,27230,621,568,148,3,3,28027,392,0,152,2,0
 20250321,5430,130,2,508,-508,0,3,-3,0,10360,291,0,56,2,0,9852,799,0,53,4,0
 20250320,5300,-30,5,-78,102,0,0,1,0,2541,104,0,13,1,0,2619,2,0,14,0,0
 20250319,5330,90,2,24,-24,0,0,0,0,7282,35,0,39,0,0,7258,59,0,38,0,0
--- a/080010/min/candle-20250324.csv
+++ b/080010/min/candle-20250324.csv
@@ -0,0 +1,657 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,195500,153763830,5430,5430,5430,5430,1540
+20250324,195400,153763830,5430,5430,5430,5430,0
+20250324,195300,153763830,5430,5430,5430,5430,0
+20250324,195200,153763830,5430,5430,5430,5430,0
+20250324,195100,153763830,5430,5430,5430,5430,0
+20250324,195000,153763830,5430,5430,5430,5430,0
+20250324,194900,153763830,5430,5430,5430,5430,0
+20250324,194800,153763830,5430,5430,5430,5430,0
+20250324,194700,153763830,5430,5430,5430,5430,0
+20250324,194600,153763830,5430,5430,5430,5430,0
+20250324,194500,153763830,5430,5430,5430,5430,0
+20250324,194400,153763830,5430,5430,5430,5430,0
+20250324,194300,153763830,5430,5430,5430,5430,0
+20250324,194200,153763830,5430,5430,5430,5430,0
+20250324,194100,153763830,5430,5430,5430,5430,0
+20250324,194000,153763830,5430,5430,5430,5430,0
+20250324,193900,153763830,5430,5430,5430,5430,0
+20250324,193800,153763830,5430,5430,5430,5430,0
+20250324,193700,153763830,5430,5430,5430,5430,0
+20250324,193600,153763830,5430,5430,5430,5430,0
+20250324,193500,153763830,5430,5430,5430,5430,0
+20250324,193400,153763830,5430,5430,5430,5430,0
+20250324,193300,153763830,5430,5430,5430,5430,0
+20250324,193200,153763830,5430,5430,5430,5430,0
+20250324,193100,153763830,5430,5430,5430,5430,0
+20250324,193000,153763830,5430,5430,5430,5430,0
+20250324,192900,153763830,5430,5430,5430,5430,0
+20250324,192800,153763830,5430,5430,5430,5430,0
+20250324,192700,153763830,5430,5430,5430,5430,0
+20250324,192600,153763830,5430,5430,5430,5430,0
+20250324,192500,153763830,5430,5430,5430,5430,1540
+20250324,192400,153763830,5430,5430,5430,5430,0
+20250324,192300,153763830,5430,5430,5430,5430,0
+20250324,192200,153763830,5430,5430,5430,5430,0
+20250324,192100,153763830,5430,5430,5430,5430,0
+20250324,192000,153763830,5430,5430,5430,5430,0
+20250324,191900,153763830,5430,5430,5430,5430,0
+20250324,191800,153763830,5430,5430,5430,5430,0
+20250324,191700,153763830,5430,5430,5430,5430,0
+20250324,191600,153763830,5430,5430,5430,5430,0
+20250324,191500,153763830,5430,5430,5430,5430,0
+20250324,191400,153763830,5430,5430,5430,5430,0
+20250324,191300,153763830,5430,5430,5430,5430,0
+20250324,191200,153763830,5430,5430,5430,5430,0
+20250324,191100,153763830,5430,5430,5430,5430,0
+20250324,191000,153763830,5430,5430,5430,5430,0
+20250324,190900,153763830,5430,5430,5430,5430,0
+20250324,190800,153763830,5430,5430,5430,5430,0
+20250324,190700,153763830,5430,5430,5430,5430,0
+20250324,190600,153763830,5430,5430,5430,5430,0
+20250324,190500,153763830,5430,5430,5430,5430,0
+20250324,190400,153763830,5430,5430,5430,5430,0
+20250324,190300,153763830,5430,5430,5430,5430,0
+20250324,190200,153763830,5430,5430,5430,5430,0
+20250324,190100,153763830,5430,5430,5430,5430,0
+20250324,190000,153763830,5430,5430,5430,5430,0
+20250324,185900,153763830,5430,5430,5430,5430,0
+20250324,185800,153763830,5430,5430,5430,5430,0
+20250324,185700,153763830,5430,5430,5430,5430,0
+20250324,185600,153763830,5430,5430,5430,5430,0
+20250324,185500,153763830,5430,5430,5430,5430,1540
+20250324,185400,153763830,5430,5430,5430,5430,0
+20250324,185300,153763830,5430,5430,5430,5430,0
+20250324,185200,153763830,5430,5430,5430,5430,0
+20250324,185100,153763830,5430,5430,5430,5430,0
+20250324,185000,153763830,5430,5430,5430,5430,0
+20250324,184900,153763830,5430,5430,5430,5430,0
+20250324,184800,153763830,5430,5430,5430,5430,0
+20250324,184700,153763830,5430,5430,5430,5430,0
+20250324,184600,153763830,5430,5430,5430,5430,0
+20250324,184500,153763830,5430,5430,5430,5430,0
+20250324,184400,153763830,5430,5430,5430,5430,0
+20250324,184300,153763830,5430,5430,5430,5430,0
+20250324,184200,153763830,5430,5430,5430,5430,0
+20250324,184100,153763830,5430,5430,5430,5430,0
+20250324,184000,153763830,5430,5430,5430,5430,0
+20250324,183900,153763830,5430,5430,5430,5430,0
+20250324,183800,153763830,5430,5430,5430,5430,0
+20250324,183700,153763830,5430,5430,5430,5430,0
+20250324,183600,153763830,5430,5430,5430,5430,0
+20250324,183500,153763830,5430,5430,5430,5430,0
+20250324,183400,153763830,5430,5430,5430,5430,0
+20250324,183300,153763830,5430,5430,5430,5430,0
+20250324,183200,153763830,5430,5430,5430,5430,0
+20250324,183100,153763830,5430,5430,5430,5430,0
+20250324,183000,153763830,5430,5430,5430,5430,0
+20250324,182900,153763830,5430,5430,5430,5430,0
+20250324,182800,153763830,5430,5430,5430,5430,0
+20250324,182700,153763830,5430,5430,5430,5430,0
+20250324,182600,153763830,5430,5430,5430,5430,0
+20250324,182500,153763830,5430,5430,5430,5430,1540
+20250324,182400,153763830,5430,5430,5430,5430,0
+20250324,182300,153763830,5430,5430,5430,5430,0
+20250324,182200,153763830,5430,5430,5430,5430,0
+20250324,182100,153763830,5430,5430,5430,5430,0
+20250324,182000,153763830,5430,5430,5430,5430,0
+20250324,181900,153763830,5430,5430,5430,5430,0
+20250324,181800,153763830,5430,5430,5430,5430,0
+20250324,181700,153763830,5430,5430,5430,5430,0
+20250324,181600,153763830,5430,5430,5430,5430,0
+20250324,181500,153763830,5430,5430,5430,5430,0
+20250324,181400,153763830,5430,5430,5430,5430,0
+20250324,181300,153763830,5430,5430,5430,5430,0
+20250324,181200,153763830,5430,5430,5430,5430,0
+20250324,181100,153763830,5430,5430,5430,5430,0
+20250324,181000,153763830,5430,5430,5430,5430,0
+20250324,180900,153763830,5430,5430,5430,5430,0
+20250324,180800,153763830,5430,5430,5430,5430,0
+20250324,180700,153763830,5430,5430,5430,5430,0
+20250324,180600,153763830,5430,5430,5430,5430,0
+20250324,180500,153763830,5430,5430,5430,5430,0
+20250324,180400,153763830,5430,5430,5430,5430,0
+20250324,180300,153763830,5430,5430,5430,5430,0
+20250324,180200,153763830,5430,5430,5430,5430,0
+20250324,180100,153763830,5430,5430,5430,5430,0
+20250324,180000,153763830,5430,5430,5430,5430,0
+20250324,175900,153763830,5430,5430,5430,5430,0
+20250324,175800,153763830,5430,5430,5430,5430,0
+20250324,175700,153763830,5430,5430,5430,5430,0
+20250324,175600,153763830,5430,5430,5430,5430,0
+20250324,175500,153763830,5430,5430,5430,5430,1540
+20250324,175400,153763830,5430,5430,5430,5430,0
+20250324,175300,153763830,5430,5430,5430,5430,0
+20250324,175200,153763830,5430,5430,5430,5430,0
+20250324,175100,153763830,5430,5430,5430,5430,0
+20250324,175000,153763830,5430,5430,5430,5430,0
+20250324,174900,153763830,5430,5430,5430,5430,0
+20250324,174800,153763830,5430,5430,5430,5430,0
+20250324,174700,153763830,5430,5430,5430,5430,0
+20250324,174600,153763830,5430,5430,5430,5430,0
+20250324,174500,153763830,5430,5430,5430,5430,0
+20250324,174400,153763830,5430,5430,5430,5430,0
+20250324,174300,153763830,5430,5430,5430,5430,0
+20250324,174200,153763830,5430,5430,5430,5430,0
+20250324,174100,153763830,5430,5430,5430,5430,0
+20250324,174000,153763830,5430,5430,5430,5430,0
+20250324,173900,153763830,5430,5430,5430,5430,0
+20250324,173800,153763830,5430,5430,5430,5430,0
+20250324,173700,153763830,5430,5430,5430,5430,0
+20250324,173600,153763830,5430,5430,5430,5430,0
+20250324,173500,153763830,5430,5430,5430,5430,0
+20250324,173400,153763830,5430,5430,5430,5430,0
+20250324,173300,153763830,5430,5430,5430,5430,0
+20250324,173200,153763830,5430,5430,5430,5430,0
+20250324,173100,153763830,5430,5430,5430,5430,0
+20250324,173000,153763830,5430,5430,5430,5430,0
+20250324,172900,153763830,5430,5430,5430,5430,0
+20250324,172800,153763830,5430,5430,5430,5430,0
+20250324,172700,153763830,5430,5430,5430,5430,0
+20250324,172600,153763830,5430,5430,5430,5430,0
+20250324,172500,153763830,5430,5430,5430,5430,1540
+20250324,172400,153763830,5430,5430,5430,5430,0
+20250324,172300,153763830,5430,5430,5430,5430,0
+20250324,172200,153763830,5430,5430,5430,5430,0
+20250324,172100,153763830,5430,5430,5430,5430,0
+20250324,172000,153763830,5430,5430,5430,5430,0
+20250324,171900,153763830,5430,5430,5430,5430,0
+20250324,171800,153763830,5430,5430,5430,5430,0
+20250324,171700,153763830,5430,5430,5430,5430,0
+20250324,171600,153763830,5430,5430,5430,5430,0
+20250324,171500,153763830,5430,5430,5430,5430,0
+20250324,171400,153763830,5430,5430,5430,5430,0
+20250324,171300,153763830,5430,5430,5430,5430,0
+20250324,171200,153763830,5430,5430,5430,5430,0
+20250324,171100,153763830,5430,5430,5430,5430,0
+20250324,171000,153763830,5430,5430,5430,5430,0
+20250324,170900,153763830,5430,5430,5430,5430,0
+20250324,170800,153763830,5430,5430,5430,5430,0
+20250324,170700,153763830,5430,5430,5430,5430,0
+20250324,170600,153763830,5430,5430,5430,5430,0
+20250324,170500,153763830,5430,5430,5430,5430,0
+20250324,170400,153763830,5430,5430,5430,5430,0
+20250324,170300,153763830,5430,5430,5430,5430,0
+20250324,170200,153763830,5430,5430,5430,5430,0
+20250324,170100,153763830,5430,5430,5430,5430,0
+20250324,170000,153763830,5430,5430,5430,5430,0
+20250324,165900,153763830,5430,5430,5430,5430,0
+20250324,165800,153763830,5430,5430,5430,5430,0
+20250324,165700,153763830,5430,5430,5430,5430,0
+20250324,165600,153763830,5430,5430,5430,5430,0
+20250324,165500,153763830,5430,5430,5430,5430,1540
+20250324,165400,153763830,5430,5430,5430,5430,0
+20250324,165300,153763830,5430,5430,5430,5430,0
+20250324,165200,153763830,5430,5430,5430,5430,0
+20250324,165100,153763830,5430,5430,5430,5430,0
+20250324,165000,153763830,5430,5430,5430,5430,0
+20250324,164900,153763830,5430,5430,5430,5430,0
+20250324,164800,153763830,5430,5430,5430,5430,0
+20250324,164700,153763830,5430,5430,5430,5430,0
+20250324,164600,153763830,5430,5430,5430,5430,0
+20250324,164500,153763830,5430,5430,5430,5430,0
+20250324,164400,153763830,5430,5430,5430,5430,0
+20250324,164300,153763830,5430,5430,5430,5430,0
+20250324,164200,153763830,5430,5430,5430,5430,0
+20250324,164100,153763830,5430,5430,5430,5430,0
+20250324,164000,153763830,5430,5430,5430,5430,0
+20250324,163900,153763830,5430,5430,5430,5430,0
+20250324,163800,153763830,5430,5430,5430,5430,0
+20250324,163700,153763830,5430,5430,5430,5430,0
+20250324,163600,153763830,5430,5430,5430,5430,0
+20250324,163500,153763830,5430,5430,5430,5430,0
+20250324,163400,153763830,5430,5430,5430,5430,0
+20250324,163300,153763830,5430,5430,5430,5430,0
+20250324,163200,153763830,5430,5430,5430,5430,0
+20250324,163100,153763830,5430,5430,5430,5430,0
+20250324,163000,153763830,5430,5430,5430,5430,0
+20250324,162900,153763830,5430,5430,5430,5430,0
+20250324,162800,153763830,5430,5430,5430,5430,0
+20250324,162700,153763830,5430,5430,5430,5430,0
+20250324,162600,153763830,5430,5430,5430,5430,0
+20250324,162500,153763830,5430,5430,5430,5430,1540
+20250324,162400,153763830,5430,5430,5430,5430,0
+20250324,162300,153763830,5430,5430,5430,5430,0
+20250324,162200,153763830,5430,5430,5430,5430,0
+20250324,162100,153763830,5430,5430,5430,5430,0
+20250324,162000,153763830,5430,5430,5430,5430,0
+20250324,161900,153763830,5430,5430,5430,5430,0
+20250324,161800,153763830,5430,5430,5430,5430,0
+20250324,161700,153763830,5430,5430,5430,5430,0
+20250324,161600,153763830,5430,5430,5430,5430,0
+20250324,161500,153763830,5430,5430,5430,5430,0
+20250324,161400,153763830,5430,5430,5430,5430,0
+20250324,161300,153763830,5430,5430,5430,5430,0
+20250324,161200,153763830,5430,5430,5430,5430,0
+20250324,161100,153763830,5430,5430,5430,5430,0
+20250324,161000,153763830,5430,5430,5430,5430,0
+20250324,160900,153763830,5430,5430,5430,5430,0
+20250324,160800,153763830,5430,5430,5430,5430,0
+20250324,160700,153763830,5430,5430,5430,5430,0
+20250324,160600,153763830,5430,5430,5430,5430,0
+20250324,160500,153763830,5430,5430,5430,5430,0
+20250324,160400,153763830,5430,5430,5430,5430,0
+20250324,160300,153763830,5430,5430,5430,5430,0
+20250324,160200,153763830,5430,5430,5430,5430,0
+20250324,160100,153763830,5430,5430,5430,5430,0
+20250324,160000,153763830,5430,5430,5430,5430,0
+20250324,155900,153763830,5430,5430,5430,5430,0
+20250324,155800,153763830,5430,5430,5430,5430,0
+20250324,155700,153763830,5430,5430,5430,5430,0
+20250324,155600,153763830,5430,5430,5430,5430,0
+20250324,155500,153763830,5430,5430,5430,5430,1540
+20250324,155400,153763830,5430,5430,5430,5430,0
+20250324,155300,153763830,5430,5430,5430,5430,0
+20250324,155200,153763830,5430,5430,5430,5430,0
+20250324,155100,153763830,5430,5430,5430,5430,0
+20250324,155000,153763830,5430,5430,5430,5430,0
+20250324,154900,153763830,5430,5430,5430,5430,0
+20250324,154800,153763830,5430,5430,5430,5430,0
+20250324,154700,153763830,5430,5430,5430,5430,0
+20250324,154600,153763830,5430,5430,5430,5430,0
+20250324,154500,153763830,5430,5430,5430,5430,0
+20250324,154400,153763830,5430,5430,5430,5430,0
+20250324,154300,153763830,5430,5430,5430,5430,0
+20250324,154200,153763830,5430,5430,5430,5430,0
+20250324,154100,153763830,5430,5430,5430,5430,0
+20250324,154000,153763830,5430,5430,5430,5430,0
+20250324,153900,153763830,5430,5430,5430,5430,0
+20250324,153800,153763830,5430,5430,5430,5430,0
+20250324,153700,153763830,5430,5430,5430,5430,0
+20250324,153600,153763830,5430,5430,5430,5430,0
+20250324,153500,153763830,5430,5430,5430,5430,0
+20250324,153400,153763830,5430,5430,5430,5430,0
+20250324,153300,153763830,5430,5430,5430,5430,0
+20250324,153200,153763830,5430,5430,5430,5430,0
+20250324,153100,153763830,5430,5430,5430,5430,0
+20250324,153000,153763830,5430,5430,5430,5430,1540
+20250324,152900,145401630,5490,5490,5490,5490,0
+20250324,152800,145401630,5490,5490,5490,5490,0
+20250324,152700,145401630,5490,5490,5490,5490,0
+20250324,152600,145401630,5490,5490,5490,5490,0
+20250324,152500,145401630,5490,5490,5490,5490,0
+20250324,152400,145401630,5490,5490,5490,5490,0
+20250324,152300,145401630,5490,5490,5490,5490,0
+20250324,152200,145401630,5490,5490,5490,5490,0
+20250324,152100,145401630,5490,5490,5490,5490,0
+20250324,152000,145401630,5490,5490,5490,5490,0
+20250324,151900,145401630,5490,5490,5490,5490,0
+20250324,151800,145401630,5490,5490,5490,5490,46
+20250324,151700,145149090,5460,5460,5460,5460,0
+20250324,151600,145149090,5460,5460,5460,5460,1
+20250324,151500,145143630,5470,5500,5500,5470,13
+20250324,151400,145072190,5500,5500,5500,5500,0
+20250324,151300,145072190,5500,5500,5500,5500,0
+20250324,151200,145072190,5500,5500,5500,5500,0
+20250324,151100,145072190,5500,5500,5500,5500,0
+20250324,151000,145072190,5500,5500,5500,5500,100
+20250324,150900,144522190,5500,5500,5500,5500,0
+20250324,150800,144522190,5500,5500,5500,5500,0
+20250324,150700,144522190,5500,5500,5500,5500,0
+20250324,150600,144522190,5500,5500,5500,5500,2200
+20250324,150500,132422190,5500,5500,5500,5500,739
+20250324,150400,128357690,5500,5460,5510,5460,1830
+20250324,150300,118304690,5470,5470,5470,5470,0
+20250324,150200,118304690,5470,5470,5470,5470,0
+20250324,150100,118304690,5470,5470,5470,5470,0
+20250324,150000,118304690,5470,5470,5470,5470,0
+20250324,145900,118304690,5470,5470,5470,5470,0
+20250324,145800,118304690,5470,5470,5470,5470,0
+20250324,145700,118304690,5470,5470,5470,5470,2
+20250324,145600,118293750,5470,5470,5470,5470,0
+20250324,145500,118293750,5470,5470,5470,5470,0
+20250324,145400,118293750,5470,5470,5470,5470,0
+20250324,145300,118293750,5470,5470,5470,5470,0
+20250324,145200,118293750,5470,5470,5470,5470,90
+20250324,145100,117801450,5470,5470,5470,5470,1350
+20250324,145000,110416950,5470,5430,5480,5430,3473
+20250324,144900,91452640,5430,5430,5430,5430,9
+20250324,144800,91403770,5440,5440,5440,5440,0
+20250324,144700,91403770,5440,5440,5440,5440,0
+20250324,144600,91403770,5440,5440,5440,5440,3
+20250324,144500,91387450,5420,5420,5420,5420,0
+20250324,144400,91387450,5420,5420,5420,5420,0
+20250324,144300,91387450,5420,5420,5420,5420,39
+20250324,144200,91176070,5420,5420,5420,5420,0
+20250324,144100,91176070,5420,5420,5420,5420,0
+20250324,144000,91176070,5420,5430,5430,5420,313
+20250324,143900,89479340,5440,5440,5440,5440,0
+20250324,143800,89479340,5440,5440,5440,5440,0
+20250324,143700,89479340,5440,5440,5440,5440,0
+20250324,143600,89479340,5440,5440,5440,5440,0
+20250324,143500,89479340,5440,5440,5440,5440,0
+20250324,143400,89479340,5440,5440,5440,5440,0
+20250324,143300,89479340,5440,5440,5440,5440,0
+20250324,143200,89479340,5440,5440,5440,5440,0
+20250324,143100,89479340,5440,5440,5440,5440,0
+20250324,143000,89479340,5440,5440,5440,5440,0
+20250324,142900,89479340,5440,5440,5440,5440,0
+20250324,142800,89479340,5440,5440,5440,5440,0
+20250324,142700,89479340,5440,5440,5440,5440,0
+20250324,142600,89479340,5440,5440,5440,5440,0
+20250324,142500,89479340,5440,5440,5440,5440,0
+20250324,142400,89479340,5440,5440,5440,5440,0
+20250324,142300,89479340,5440,5440,5440,5440,0
+20250324,142200,89479340,5440,5440,5440,5440,0
+20250324,142100,89479340,5440,5440,5440,5440,0
+20250324,142000,89479340,5440,5440,5440,5440,47
+20250324,141900,89223660,5450,5450,5450,5450,0
+20250324,141800,89223660,5450,5450,5450,5450,0
+20250324,141700,89223660,5450,5450,5450,5450,0
+20250324,141600,89223660,5450,5450,5450,5450,0
+20250324,141500,89223660,5450,5450,5450,5450,0
+20250324,141400,89223660,5450,5450,5450,5450,0
+20250324,141300,89223660,5450,5450,5450,5450,0
+20250324,141200,89223660,5450,5450,5450,5450,0
+20250324,141100,89223660,5450,5450,5450,5450,0
+20250324,141000,89223660,5450,5450,5450,5450,0
+20250324,140900,89223660,5450,5450,5450,5450,0
+20250324,140800,89223660,5450,5450,5450,5450,0
+20250324,140700,89223660,5450,5450,5450,5450,0
+20250324,140600,89223660,5450,5450,5450,5450,0
+20250324,140500,89223660,5450,5450,5450,5450,0
+20250324,140400,89223660,5450,5450,5450,5450,0
+20250324,140300,89223660,5450,5450,5450,5450,0
+20250324,140200,89223660,5450,5450,5450,5450,0
+20250324,140100,89223660,5450,5450,5450,5450,0
+20250324,140000,89223660,5450,5450,5450,5450,0
+20250324,135900,89223660,5450,5450,5450,5450,0
+20250324,135800,89223660,5450,5450,5450,5450,0
+20250324,135700,89223660,5450,5450,5450,5450,0
+20250324,135600,89223660,5450,5450,5450,5450,0
+20250324,135500,89223660,5450,5450,5450,5450,0
+20250324,135400,89223660,5450,5450,5450,5450,0
+20250324,135300,89223660,5450,5450,5450,5450,0
+20250324,135200,89223660,5450,5450,5450,5450,875
+20250324,135100,84454910,5450,5450,5450,5450,400
+20250324,135000,82274910,5450,5430,5460,5430,1523
+20250324,134900,73984150,5400,5400,5400,5400,750
+20250324,134800,69934150,5430,5430,5430,5430,0
+20250324,134700,69934150,5430,5430,5430,5430,1731
+20250324,134600,60534820,5430,5430,5430,5430,0
+20250324,134500,60534820,5430,5430,5430,5430,500
+20250324,134400,57819820,5430,5400,5430,5400,1469
+20250324,134300,49868360,5400,5400,5400,5400,0
+20250324,134200,49868360,5400,5400,5400,5400,0
+20250324,134100,49868360,5400,5400,5400,5400,0
+20250324,134000,49868360,5400,5400,5400,5400,0
+20250324,133900,49868360,5400,5400,5400,5400,0
+20250324,133800,49868360,5400,5400,5400,5400,0
+20250324,133700,49868360,5400,5400,5400,5400,0
+20250324,133600,49868360,5400,5400,5400,5400,0
+20250324,133500,49868360,5400,5400,5400,5400,0
+20250324,133400,49868360,5400,5400,5400,5400,0
+20250324,133300,49868360,5400,5400,5400,5400,0
+20250324,133200,49868360,5400,5400,5400,5400,0
+20250324,133100,49868360,5400,5400,5400,5400,0
+20250324,133000,49868360,5400,5400,5400,5400,0
+20250324,132900,49868360,5400,5400,5400,5400,0
+20250324,132800,49868360,5400,5400,5400,5400,0
+20250324,132700,49868360,5400,5400,5400,5400,0
+20250324,132600,49868360,5400,5400,5400,5400,0
+20250324,132500,49868360,5400,5400,5400,5400,0
+20250324,132400,49868360,5400,5400,5400,5400,0
+20250324,132300,49868360,5400,5400,5400,5400,0
+20250324,132200,49868360,5400,5400,5400,5400,0
+20250324,132100,49868360,5400,5400,5400,5400,0
+20250324,132000,49868360,5400,5400,5400,5400,0
+20250324,131900,49868360,5400,5400,5400,5400,0
+20250324,131800,49868360,5400,5400,5400,5400,1
+20250324,131700,49862960,5360,5360,5360,5360,0
+20250324,131600,49862960,5360,5360,5360,5360,0
+20250324,131500,49862960,5360,5360,5360,5360,0
+20250324,131400,49862960,5360,5360,5360,5360,0
+20250324,131300,49862960,5360,5360,5360,5360,0
+20250324,131200,49862960,5360,5360,5360,5360,0
+20250324,131100,49862960,5360,5360,5360,5360,0
+20250324,131000,49862960,5360,5360,5360,5360,0
+20250324,130900,49862960,5360,5360,5360,5360,0
+20250324,130800,49862960,5360,5360,5360,5360,0
+20250324,130700,49862960,5360,5360,5360,5360,0
+20250324,130600,49862960,5360,5360,5360,5360,0
+20250324,130500,49862960,5360,5360,5360,5360,0
+20250324,130400,49862960,5360,5360,5360,5360,5
+20250324,130300,49836160,5400,5400,5400,5400,0
+20250324,130200,49836160,5400,5400,5400,5400,1
+20250324,130100,49830760,5360,5360,5360,5360,0
+20250324,130000,49830760,5360,5360,5360,5360,0
+20250324,125900,49830760,5360,5360,5360,5360,0
+20250324,125800,49830760,5360,5360,5360,5360,5
+20250324,125700,49803960,5400,5400,5400,5400,0
+20250324,125600,49803960,5400,5400,5400,5400,0
+20250324,125500,49803960,5400,5400,5400,5400,0
+20250324,125400,49803960,5400,5400,5400,5400,0
+20250324,125300,49803960,5400,5400,5400,5400,0
+20250324,125200,49803960,5400,5400,5400,5400,0
+20250324,125100,49803960,5400,5400,5400,5400,1
+20250324,125000,49798560,5370,5370,5370,5370,0
+20250324,124900,49798560,5370,5370,5370,5370,0
+20250324,124800,49798560,5370,5370,5370,5370,0
+20250324,124700,49798560,5370,5370,5370,5370,0
+20250324,124600,49798560,5370,5370,5370,5370,0
+20250324,124500,49798560,5370,5370,5370,5370,0
+20250324,124400,49798560,5370,5370,5370,5370,0
+20250324,124300,49798560,5370,5370,5370,5370,0
+20250324,124200,49798560,5370,5370,5370,5370,0
+20250324,124100,49798560,5370,5370,5370,5370,300
+20250324,124000,48187560,5370,5370,5370,5370,0
+20250324,123900,48187560,5370,5370,5370,5370,0
+20250324,123800,48187560,5370,5370,5370,5370,0
+20250324,123700,48187560,5370,5370,5370,5370,500
+20250324,123600,45502560,5370,5370,5370,5370,0
+20250324,123500,45502560,5370,5370,5370,5370,0
+20250324,123400,45502560,5370,5370,5370,5370,200
+20250324,123300,44428560,5370,5370,5370,5370,0
+20250324,123200,44428560,5370,5370,5370,5370,200
+20250324,123100,43354560,5370,5370,5370,5370,0
+20250324,123000,43354560,5370,5370,5370,5370,0
+20250324,122900,43354560,5370,5370,5370,5370,200
+20250324,122800,42280560,5370,5370,5370,5370,0
+20250324,122700,42280560,5370,5370,5370,5370,0
+20250324,122600,42280560,5370,5370,5370,5370,200
+20250324,122500,41206560,5370,5370,5370,5370,0
+20250324,122400,41206560,5370,5370,5370,5370,200
+20250324,122300,40132560,5370,5370,5370,5370,0
+20250324,122200,40132560,5370,5370,5370,5370,0
+20250324,122100,40132560,5370,5370,5370,5370,0
+20250324,122000,40132560,5370,5370,5370,5370,0
+20250324,121900,40132560,5370,5370,5370,5370,0
+20250324,121800,40132560,5370,5370,5370,5370,0
+20250324,121700,40132560,5370,5370,5370,5370,0
+20250324,121600,40132560,5370,5370,5370,5370,0
+20250324,121500,40132560,5370,5370,5370,5370,0
+20250324,121400,40132560,5370,5370,5370,5370,0
+20250324,121300,40132560,5370,5370,5370,5370,0
+20250324,121200,40132560,5370,5370,5370,5370,0
+20250324,121100,40132560,5370,5370,5370,5370,0
+20250324,121000,40132560,5370,5370,5370,5370,100
+20250324,120900,39595560,5370,5380,5380,5370,300
+20250324,120800,37984470,5370,5370,5370,5370,0
+20250324,120700,37984470,5370,5370,5370,5370,0
+20250324,120600,37984470,5370,5370,5370,5370,0
+20250324,120500,37984470,5370,5370,5370,5370,0
+20250324,120400,37984470,5370,5370,5370,5370,0
+20250324,120300,37984470,5370,5370,5370,5370,0
+20250324,120200,37984470,5370,5370,5370,5370,200
+20250324,120100,36910470,5370,5370,5370,5370,100
+20250324,120000,36373470,5370,5370,5370,5370,0
+20250324,115900,36373470,5370,5370,5370,5370,0
+20250324,115800,36373470,5370,5370,5370,5370,100
+20250324,115700,35836470,5370,5370,5370,5370,200
+20250324,115600,34762470,5370,5370,5370,5370,500
+20250324,115500,32077470,5370,5370,5370,5370,500
+20250324,115400,29392470,5370,5370,5380,5370,400
+20250324,115300,27244460,5370,5370,5370,5370,300
+20250324,115200,25633460,5370,5370,5370,5370,300
+20250324,115100,24022460,5370,5370,5370,5370,201
+20250324,115000,22943090,5400,5400,5400,5400,0
+20250324,114900,22943090,5400,5400,5400,5400,0
+20250324,114800,22943090,5400,5400,5400,5400,0
+20250324,114700,22943090,5400,5400,5400,5400,0
+20250324,114600,22943090,5400,5400,5400,5400,0
+20250324,114500,22943090,5400,5400,5400,5400,0
+20250324,114400,22943090,5400,5400,5400,5400,0
+20250324,114300,22943090,5400,5400,5400,5400,0
+20250324,114200,22943090,5400,5400,5400,5400,0
+20250324,114100,22943090,5400,5400,5400,5400,0
+20250324,114000,22943090,5400,5400,5400,5400,0
+20250324,113900,22943090,5400,5400,5400,5400,0
+20250324,113800,22943090,5400,5400,5400,5400,0
+20250324,113700,22943090,5400,5400,5400,5400,0
+20250324,113600,22943090,5400,5400,5400,5400,0
+20250324,113500,22943090,5400,5400,5400,5400,0
+20250324,113400,22943090,5400,5400,5400,5400,0
+20250324,113300,22943090,5400,5400,5400,5400,0
+20250324,113200,22943090,5400,5400,5400,5400,0
+20250324,113100,22943090,5400,5400,5400,5400,0
+20250324,113000,22943090,5400,5400,5400,5400,0
+20250324,112900,22943090,5400,5400,5400,5400,0
+20250324,112800,22943090,5400,5400,5400,5400,0
+20250324,112700,22943090,5400,5400,5400,5400,0
+20250324,112600,22943090,5400,5400,5400,5400,0
+20250324,112500,22943090,5400,5400,5400,5400,0
+20250324,112400,22943090,5400,5400,5400,5400,0
+20250324,112300,22943090,5400,5400,5400,5400,0
+20250324,112200,22943090,5400,5400,5400,5400,0
+20250324,112100,22943090,5400,5400,5400,5400,0
+20250324,112000,22943090,5400,5400,5400,5400,0
+20250324,111900,22943090,5400,5400,5400,5400,0
+20250324,111800,22943090,5400,5400,5400,5400,172
+20250324,111700,22014290,5400,5400,5400,5400,30
+20250324,111600,21852290,5380,5380,5380,5380,0
+20250324,111500,21852290,5380,5380,5380,5380,0
+20250324,111400,21852290,5380,5400,5400,5380,210
+20250324,111300,20722290,5400,5400,5400,5400,10
+20250324,111200,20668290,5410,5410,5410,5410,0
+20250324,111100,20668290,5410,5410,5410,5410,0
+20250324,111000,20668290,5410,5410,5410,5410,0
+20250324,110900,20668290,5410,5410,5410,5410,12
+20250324,110800,20603370,5410,5410,5410,5410,23
+20250324,110700,20478940,5410,5410,5410,5410,0
+20250324,110600,20478940,5410,5410,5410,5410,0
+20250324,110500,20478940,5410,5410,5410,5410,0
+20250324,110400,20478940,5410,5410,5410,5410,0
+20250324,110300,20478940,5410,5410,5410,5410,0
+20250324,110200,20478940,5410,5410,5410,5410,190
+20250324,110100,19451040,5420,5420,5420,5420,0
+20250324,110000,19451040,5420,5420,5420,5420,0
+20250324,105900,19451040,5420,5420,5420,5420,0
+20250324,105800,19451040,5420,5420,5420,5420,140
+20250324,105700,18692240,5410,5410,5410,5410,0
+20250324,105600,18692240,5410,5410,5410,5410,0
+20250324,105500,18692240,5410,5410,5410,5410,0
+20250324,105400,18692240,5410,5410,5410,5410,0
+20250324,105300,18692240,5410,5410,5410,5410,0
+20250324,105200,18692240,5410,5410,5410,5410,20
+20250324,105100,18584040,5400,5400,5400,5400,2
+20250324,105000,18573240,5390,5390,5390,5390,0
+20250324,104900,18573240,5390,5390,5390,5390,0
+20250324,104800,18573240,5390,5390,5390,5390,0
+20250324,104700,18573240,5390,5390,5390,5390,0
+20250324,104600,18573240,5390,5390,5390,5390,25
+20250324,104500,18438490,5390,5390,5390,5390,0
+20250324,104400,18438490,5390,5390,5390,5390,0
+20250324,104300,18438490,5390,5390,5390,5390,0
+20250324,104200,18438490,5390,5390,5390,5390,0
+20250324,104100,18438490,5390,5390,5390,5390,2
+20250324,104000,18427710,5390,5390,5390,5390,0
+20250324,103900,18427710,5390,5390,5390,5390,0
+20250324,103800,18427710,5390,5390,5390,5390,0
+20250324,103700,18427710,5390,5390,5390,5390,0
+20250324,103600,18427710,5390,5390,5390,5390,5
+20250324,103500,18400760,5390,5390,5390,5390,8
+20250324,103400,18357640,5390,5390,5390,5390,0
+20250324,103300,18357640,5390,5390,5390,5390,482
+20250324,103200,15759660,5380,5380,5380,5380,0
+20250324,103100,15759660,5380,5380,5380,5380,36
+20250324,103000,15565980,5390,5390,5390,5390,0
+20250324,102900,15565980,5390,5390,5390,5390,0
+20250324,102800,15565980,5390,5390,5390,5390,0
+20250324,102700,15565980,5390,5390,5390,5390,0
+20250324,102600,15565980,5390,5390,5390,5390,0
+20250324,102500,15565980,5390,5390,5390,5390,0
+20250324,102400,15565980,5390,5390,5390,5390,2
+20250324,102300,15555200,5390,5390,5390,5390,0
+20250324,102200,15555200,5390,5390,5390,5390,1
+20250324,102100,15549810,5390,5390,5390,5390,0
+20250324,102000,15549810,5390,5390,5390,5390,0
+20250324,101900,15549810,5390,5390,5390,5390,0
+20250324,101800,15549810,5390,5390,5390,5390,0
+20250324,101700,15549810,5390,5390,5390,5390,1
+20250324,101600,15544420,5350,5350,5350,5350,0
+20250324,101500,15544420,5350,5350,5350,5350,0
+20250324,101400,15544420,5350,5350,5350,5350,0
+20250324,101300,15544420,5350,5350,5350,5350,1
+20250324,101200,15539070,5350,5350,5350,5350,0
+20250324,101100,15539070,5350,5350,5350,5350,0
+20250324,101000,15539070,5350,5370,5370,5350,130
+20250324,100900,14843450,5350,5350,5350,5350,0
+20250324,100800,14843450,5350,5350,5350,5350,0
+20250324,100700,14843450,5350,5350,5350,5350,0
+20250324,100600,14843450,5350,5350,5350,5350,0
+20250324,100500,14843450,5350,5350,5350,5350,0
+20250324,100400,14843450,5350,5350,5350,5350,0
+20250324,100300,14843450,5350,5350,5350,5350,0
+20250324,100200,14843450,5350,5360,5360,5350,290
+20250324,100100,13290030,5360,5360,5360,5360,0
+20250324,100000,13290030,5360,5360,5360,5360,0
+20250324,095900,13290030,5360,5360,5360,5360,0
+20250324,095800,13290030,5360,5360,5360,5360,0
+20250324,095700,13290030,5360,5360,5360,5360,15
+20250324,095600,13209630,5380,5380,5380,5380,0
+20250324,095500,13209630,5380,5380,5380,5380,0
+20250324,095400,13209630,5380,5380,5380,5380,2
+20250324,095300,13198870,5350,5350,5350,5350,0
+20250324,095200,13198870,5350,5350,5350,5350,0
+20250324,095100,13198870,5350,5350,5350,5350,200
+20250324,095000,12128870,5350,5350,5350,5350,0
+20250324,094900,12128870,5350,5350,5350,5350,0
+20250324,094800,12128870,5350,5350,5350,5350,0
+20250324,094700,12128870,5350,5350,5350,5350,0
+20250324,094600,12128870,5350,5350,5350,5350,300
+20250324,094500,10523870,5340,5370,5370,5340,1400
+20250324,094400,3041990,5370,5380,5380,5370,159
+20250324,094300,2187130,5380,5380,5380,5380,0
+20250324,094200,2187130,5380,5380,5380,5380,3
+20250324,094100,2170990,5380,5380,5380,5380,0
+20250324,094000,2170990,5380,5380,5380,5380,1
+20250324,093900,2165610,5390,5390,5390,5390,0
+20250324,093800,2165610,5390,5390,5390,5390,0
+20250324,093700,2165610,5390,5390,5390,5390,0
+20250324,093600,2165610,5390,5390,5390,5390,0
+20250324,093500,2165610,5390,5390,5390,5390,0
+20250324,093400,2165610,5390,5400,5400,5390,31
+20250324,093300,1998260,5410,5410,5410,5410,0
+20250324,093200,1998260,5410,5410,5410,5410,0
+20250324,093100,1998260,5410,5410,5410,5410,0
+20250324,093000,1998260,5410,5410,5410,5410,0
+20250324,092900,1998260,5410,5410,5410,5410,0
+20250324,092800,1998260,5410,5410,5410,5410,0
+20250324,092700,1998260,5410,5410,5410,5410,7
+20250324,092600,1960390,5440,5440,5440,5440,0
+20250324,092500,1960390,5440,5440,5440,5440,0
+20250324,092400,1960390,5440,5440,5440,5440,0
+20250324,092300,1960390,5440,5440,5440,5440,0
+20250324,092200,1960390,5440,5440,5440,5440,0
+20250324,092100,1960390,5440,5440,5440,5440,0
+20250324,092000,1960390,5440,5440,5440,5440,0
+20250324,091900,1960390,5440,5440,5440,5440,0
+20250324,091800,1960390,5440,5440,5440,5440,0
+20250324,091700,1960390,5440,5440,5440,5440,0
+20250324,091600,1960390,5440,5440,5440,5440,0
+20250324,091500,1960390,5440,5440,5440,5440,0
+20250324,091400,1960390,5440,5440,5440,5440,0
+20250324,091300,1960390,5440,5440,5440,5440,0
+20250324,091200,1960390,5440,5440,5440,5440,15
+20250324,091100,1878790,5430,5430,5430,5430,0
+20250324,091000,1878790,5430,5430,5430,5430,120
+20250324,090900,1227190,5440,5440,5440,5440,0
+20250324,090800,1227190,5440,5430,5440,5430,67
+20250324,090700,863370,5430,5430,5430,5430,5
+20250324,090600,836220,5430,5430,5430,5430,0
+20250324,090500,836220,5430,5430,5430,5430,0
+20250324,090400,836220,5430,5430,5430,5430,0
+20250324,090300,836220,5430,5430,5430,5430,0
+20250324,090200,836220,5430,5430,5430,5430,0
+20250324,090100,836220,5430,5430,5430,5430,0
+20250324,090000,836220,5430,5430,5430,5430,154
--- a/080010/min/candle-20250325.csv
+++ b/080010/min/candle-20250325.csv
@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,195400,55916910,5450,5450,5450,5450,2580
+20250325,195300,55916910,5450,5450,5450,5450,0
+20250325,195200,55916910,5450,5450,5450,5450,0
+20250325,195100,55916910,5450,5450,5450,5450,0
+20250325,195000,55916910,5450,5450,5450,5450,0
+20250325,194900,55916910,5450,5450,5450,5450,0
+20250325,194800,55916910,5450,5450,5450,5450,0
+20250325,194700,55916910,5450,5450,5450,5450,0
+20250325,194600,55916910,5450,5450,5450,5450,0
+20250325,194500,55916910,5450,5450,5450,5450,0
+20250325,194400,55916910,5450,5450,5450,5450,0
+20250325,194300,55916910,5450,5450,5450,5450,0
+20250325,194200,55916910,5450,5450,5450,5450,0
+20250325,194100,55916910,5450,5450,5450,5450,0
+20250325,194000,55916910,5450,5450,5450,5450,0
+20250325,193900,55916910,5450,5450,5450,5450,0
+20250325,193800,55916910,5450,5450,5450,5450,0
+20250325,193700,55916910,5450,5450,5450,5450,0
+20250325,193600,55916910,5450,5450,5450,5450,0
+20250325,193500,55916910,5450,5450,5450,5450,0
+20250325,193400,55916910,5450,5450,5450,5450,0
+20250325,193300,55916910,5450,5450,5450,5450,0
+20250325,193200,55916910,5450,5450,5450,5450,0
+20250325,193100,55916910,5450,5450,5450,5450,0
+20250325,193000,55916910,5450,5450,5450,5450,0
+20250325,192900,55916910,5450,5450,5450,5450,0
+20250325,192800,55916910,5450,5450,5450,5450,0
+20250325,192700,55916910,5450,5450,5450,5450,0
+20250325,192600,55916910,5450,5450,5450,5450,0
+20250325,192500,55916910,5450,5450,5450,5450,0
+20250325,192400,55916910,5450,5450,5450,5450,2580
+20250325,192300,55916910,5450,5450,5450,5450,0
+20250325,192200,55916910,5450,5450,5450,5450,0
+20250325,192100,55916910,5450,5450,5450,5450,0
+20250325,192000,55916910,5450,5450,5450,5450,0
+20250325,191900,55916910,5450,5450,5450,5450,0
+20250325,191800,55916910,5450,5450,5450,5450,0
+20250325,191700,55916910,5450,5450,5450,5450,0
+20250325,191600,55916910,5450,5450,5450,5450,0
+20250325,191500,55916910,5450,5450,5450,5450,0
+20250325,191400,55916910,5450,5450,5450,5450,0
+20250325,191300,55916910,5450,5450,5450,5450,0
+20250325,191200,55916910,5450,5450,5450,5450,0
+20250325,191100,55916910,5450,5450,5450,5450,0
+20250325,191000,55916910,5450,5450,5450,5450,0
+20250325,190900,55916910,5450,5450,5450,5450,0
+20250325,190800,55916910,5450,5450,5450,5450,0
+20250325,190700,55916910,5450,5450,5450,5450,0
+20250325,190600,55916910,5450,5450,5450,5450,0
+20250325,190500,55916910,5450,5450,5450,5450,0
+20250325,190400,55916910,5450,5450,5450,5450,0
+20250325,190300,55916910,5450,5450,5450,5450,0
+20250325,190200,55916910,5450,5450,5450,5450,0
+20250325,190100,55916910,5450,5450,5450,5450,0
+20250325,190000,55916910,5450,5450,5450,5450,0
+20250325,185900,55916910,5450,5450,5450,5450,0
+20250325,185800,55916910,5450,5450,5450,5450,0
+20250325,185700,55916910,5450,5450,5450,5450,0
+20250325,185600,55916910,5450,5450,5450,5450,0
+20250325,185500,55916910,5450,5450,5450,5450,0
+20250325,185400,55916910,5450,5450,5450,5450,2580
+20250325,185300,55916910,5450,5450,5450,5450,0
+20250325,185200,55916910,5450,5450,5450,5450,0
+20250325,185100,55916910,5450,5450,5450,5450,0
+20250325,185000,55916910,5450,5450,5450,5450,0
+20250325,184900,55916910,5450,5450,5450,5450,0
+20250325,184800,55916910,5450,5450,5450,5450,0
+20250325,184700,55916910,5450,5450,5450,5450,0
+20250325,184600,55916910,5450,5450,5450,5450,0
+20250325,184500,55916910,5450,5450,5450,5450,0
+20250325,184400,55916910,5450,5450,5450,5450,0
+20250325,184300,55916910,5450,5450,5450,5450,0
+20250325,184200,55916910,5450,5450,5450,5450,0
+20250325,184100,55916910,5450,5450,5450,5450,0
+20250325,184000,55916910,5450,5450,5450,5450,0
+20250325,183900,55916910,5450,5450,5450,5450,0
+20250325,183800,55916910,5450,5450,5450,5450,0
+20250325,183700,55916910,5450,5450,5450,5450,0
+20250325,183600,55916910,5450,5450,5450,5450,0
+20250325,183500,55916910,5450,5450,5450,5450,0
+20250325,183400,55916910,5450,5450,5450,5450,0
+20250325,183300,55916910,5450,5450,5450,5450,0
+20250325,183200,55916910,5450,5450,5450,5450,0
+20250325,183100,55916910,5450,5450,5450,5450,0
+20250325,183000,55916910,5450,5450,5450,5450,0
+20250325,182900,55916910,5450,5450,5450,5450,0
+20250325,182800,55916910,5450,5450,5450,5450,0
+20250325,182700,55916910,5450,5450,5450,5450,0
+20250325,182600,55916910,5450,5450,5450,5450,0
+20250325,182500,55916910,5450,5450,5450,5450,0
+20250325,182400,55916910,5450,5450,5450,5450,2580
+20250325,182300,55916910,5450,5450,5450,5450,0
+20250325,182200,55916910,5450,5450,5450,5450,0
+20250325,182100,55916910,5450,5450,5450,5450,0
+20250325,182000,55916910,5450,5450,5450,5450,0
+20250325,181900,55916910,5450,5450,5450,5450,0
+20250325,181800,55916910,5450,5450,5450,5450,0
+20250325,181700,55916910,5450,5450,5450,5450,0
+20250325,181600,55916910,5450,5450,5450,5450,0
+20250325,181500,55916910,5450,5450,5450,5450,0
+20250325,181400,55916910,5450,5450,5450,5450,0
+20250325,181300,55916910,5450,5450,5450,5450,0
+20250325,181200,55916910,5450,5450,5450,5450,0
+20250325,181100,55916910,5450,5450,5450,5450,0
+20250325,181000,55916910,5450,5450,5450,5450,0
+20250325,180900,55916910,5450,5450,5450,5450,0
+20250325,180800,55916910,5450,5450,5450,5450,0
+20250325,180700,55916910,5450,5450,5450,5450,0
+20250325,180600,55916910,5450,5450,5450,5450,0
+20250325,180500,55916910,5450,5450,5450,5450,0
+20250325,180400,55916910,5450,5450,5450,5450,0
+20250325,180300,55916910,5450,5450,5450,5450,0
+20250325,180200,55916910,5450,5450,5450,5450,0
+20250325,180100,55916910,5450,5450,5450,5450,0
+20250325,180000,55916910,5450,5450,5450,5450,0
+20250325,175900,55916910,5450,5450,5450,5450,0
+20250325,175800,55916910,5450,5450,5450,5450,0
+20250325,175700,55916910,5450,5450,5450,5450,0
+20250325,175600,55916910,5450,5450,5450,5450,0
+20250325,175500,55916910,5450,5450,5450,5450,0
+20250325,175400,55916910,5450,5450,5450,5450,2580
+20250325,175300,55916910,5450,5450,5450,5450,0
+20250325,175200,55916910,5450,5450,5450,5450,0
+20250325,175100,55916910,5450,5450,5450,5450,0
+20250325,175000,55916910,5450,5450,5450,5450,0
+20250325,174900,55916910,5450,5450,5450,5450,0
+20250325,174800,55916910,5450,5450,5450,5450,0
+20250325,174700,55916910,5450,5450,5450,5450,0
+20250325,174600,55916910,5450,5450,5450,5450,0
+20250325,174500,55916910,5450,5450,5450,5450,0
+20250325,174400,55916910,5450,5450,5450,5450,0
+20250325,174300,55916910,5450,5450,5450,5450,0
+20250325,174200,55916910,5450,5450,5450,5450,0
+20250325,174100,55916910,5450,5450,5450,5450,0
+20250325,174000,55916910,5450,5450,5450,5450,0
+20250325,173900,55916910,5450,5450,5450,5450,0
+20250325,173800,55916910,5450,5450,5450,5450,0
+20250325,173700,55916910,5450,5450,5450,5450,0
+20250325,173600,55916910,5450,5450,5450,5450,0
+20250325,173500,55916910,5450,5450,5450,5450,0
+20250325,173400,55916910,5450,5450,5450,5450,0
+20250325,173300,55916910,5450,5450,5450,5450,0
+20250325,173200,55916910,5450,5450,5450,5450,0
+20250325,173100,55916910,5450,5450,5450,5450,0
+20250325,173000,55916910,5450,5450,5450,5450,0
+20250325,172900,55916910,5450,5450,5450,5450,0
+20250325,172800,55916910,5450,5450,5450,5450,0
+20250325,172700,55916910,5450,5450,5450,5450,0
+20250325,172600,55916910,5450,5450,5450,5450,0
+20250325,172500,55916910,5450,5450,5450,5450,0
+20250325,172400,55916910,5450,5450,5450,5450,2580
+20250325,172300,55916910,5450,5450,5450,5450,0
+20250325,172200,55916910,5450,5450,5450,5450,0
+20250325,172100,55916910,5450,5450,5450,5450,0
+20250325,172000,55916910,5450,5450,5450,5450,0
+20250325,171900,55916910,5450,5450,5450,5450,0
+20250325,171800,55916910,5450,5450,5450,5450,0
+20250325,171700,55916910,5450,5450,5450,5450,0
+20250325,171600,55916910,5450,5450,5450,5450,0
+20250325,171500,55916910,5450,5450,5450,5450,0
+20250325,171400,55916910,5450,5450,5450,5450,0
+20250325,171300,55916910,5450,5450,5450,5450,0
+20250325,171200,55916910,5450,5450,5450,5450,0
+20250325,171100,55916910,5450,5450,5450,5450,0
+20250325,171000,55916910,5450,5450,5450,5450,0
+20250325,170900,55916910,5450,5450,5450,5450,0
+20250325,170800,55916910,5450,5450,5450,5450,0
+20250325,170700,55916910,5450,5450,5450,5450,0
+20250325,170600,55916910,5450,5450,5450,5450,0
+20250325,170500,55916910,5450,5450,5450,5450,0
+20250325,170400,55916910,5450,5450,5450,5450,0
+20250325,170300,55916910,5450,5450,5450,5450,0
+20250325,170200,55916910,5450,5450,5450,5450,0
+20250325,170100,55916910,5450,5450,5450,5450,0
+20250325,170000,55916910,5450,5450,5450,5450,0
+20250325,165900,55916910,5450,5450,5450,5450,0
+20250325,165800,55916910,5450,5450,5450,5450,0
+20250325,165700,55916910,5450,5450,5450,5450,0
+20250325,165600,55916910,5450,5450,5450,5450,0
+20250325,165500,55916910,5450,5450,5450,5450,0
+20250325,165400,55916910,5450,5450,5450,5450,2580
+20250325,165300,55916910,5450,5450,5450,5450,0
+20250325,165200,55916910,5450,5450,5450,5450,0
+20250325,165100,55916910,5450,5450,5450,5450,0
+20250325,165000,55916910,5450,5450,5450,5450,0
+20250325,164900,55916910,5450,5450,5450,5450,0
+20250325,164800,55916910,5450,5450,5450,5450,0
+20250325,164700,55916910,5450,5450,5450,5450,0
+20250325,164600,55916910,5450,5450,5450,5450,0
+20250325,164500,55916910,5450,5450,5450,5450,0
+20250325,164400,55916910,5450,5450,5450,5450,0
+20250325,164300,55916910,5450,5450,5450,5450,0
+20250325,164200,55916910,5450,5450,5450,5450,0
+20250325,164100,55916910,5450,5450,5450,5450,0
+20250325,164000,55916910,5450,5450,5450,5450,0
+20250325,163900,55916910,5450,5450,5450,5450,0
+20250325,163800,55916910,5450,5450,5450,5450,0
+20250325,163700,55916910,5450,5450,5450,5450,0
+20250325,163600,55916910,5450,5450,5450,5450,0
+20250325,163500,55916910,5450,5450,5450,5450,0
+20250325,163400,55916910,5450,5450,5450,5450,0
+20250325,163300,55916910,5450,5450,5450,5450,0
+20250325,163200,55916910,5450,5450,5450,5450,0
+20250325,163100,55916910,5450,5450,5450,5450,0
+20250325,163000,55916910,5450,5450,5450,5450,0
+20250325,162900,55916910,5450,5450,5450,5450,0
+20250325,162800,55916910,5450,5450,5450,5450,0
+20250325,162700,55916910,5450,5450,5450,5450,0
+20250325,162600,55916910,5450,5450,5450,5450,0
+20250325,162500,55916910,5450,5450,5450,5450,0
+20250325,162400,55916910,5450,5450,5450,5450,2580
+20250325,162300,55916910,5450,5450,5450,5450,0
+20250325,162200,55916910,5450,5450,5450,5450,0
+20250325,162100,55916910,5450,5450,5450,5450,0
+20250325,162000,55916910,5450,5450,5450,5450,0
+20250325,161900,55916910,5450,5450,5450,5450,0
+20250325,161800,55916910,5450,5450,5450,5450,0
+20250325,161700,55916910,5450,5450,5450,5450,0
+20250325,161600,55916910,5450,5450,5450,5450,0
+20250325,161500,55916910,5450,5450,5450,5450,0
+20250325,161400,55916910,5450,5450,5450,5450,0
+20250325,161300,55916910,5450,5450,5450,5450,0
+20250325,161200,55916910,5450,5450,5450,5450,0
+20250325,161100,55916910,5450,5450,5450,5450,0
+20250325,161000,55916910,5450,5450,5450,5450,0
+20250325,160900,55916910,5450,5450,5450,5450,0
+20250325,160800,55916910,5450,5450,5450,5450,0
+20250325,160700,55916910,5450,5450,5450,5450,0
+20250325,160600,55916910,5450,5450,5450,5450,0
+20250325,160500,55916910,5450,5450,5450,5450,0
+20250325,160400,55916910,5450,5450,5450,5450,0
+20250325,160300,55916910,5450,5450,5450,5450,0
+20250325,160200,55916910,5450,5450,5450,5450,0
+20250325,160100,55916910,5450,5450,5450,5450,0
+20250325,160000,55916910,5450,5450,5450,5450,0
+20250325,155900,55916910,5450,5450,5450,5450,0
+20250325,155800,55916910,5450,5450,5450,5450,0
+20250325,155700,55916910,5450,5450,5450,5450,0
+20250325,155600,55916910,5450,5450,5450,5450,0
+20250325,155500,55916910,5450,5450,5450,5450,0
+20250325,155400,55916910,5450,5450,5450,5450,2580
+20250325,155300,55916910,5450,5450,5450,5450,0
+20250325,155200,55916910,5450,5450,5450,5450,0
+20250325,155100,55916910,5450,5450,5450,5450,0
+20250325,155000,55916910,5450,5450,5450,5450,0
+20250325,154900,55916910,5450,5450,5450,5450,0
+20250325,154800,55916910,5450,5450,5450,5450,0
+20250325,154700,55916910,5450,5450,5450,5450,0
+20250325,154600,55916910,5450,5450,5450,5450,0
+20250325,154500,55916910,5450,5450,5450,5450,0
+20250325,154400,55916910,5450,5450,5450,5450,0
+20250325,154300,55916910,5450,5450,5450,5450,0
+20250325,154200,55916910,5450,5450,5450,5450,0
+20250325,154100,55916910,5450,5450,5450,5450,0
+20250325,154000,55916910,5450,5450,5450,5450,0
+20250325,153900,55916910,5450,5450,5450,5450,0
+20250325,153800,55916910,5450,5450,5450,5450,0
+20250325,153700,55916910,5450,5450,5450,5450,0
+20250325,153600,55916910,5450,5450,5450,5450,0
+20250325,153500,55916910,5450,5450,5450,5450,0
+20250325,153400,55916910,5450,5450,5450,5450,0
+20250325,153300,55916910,5450,5450,5450,5450,0
+20250325,153200,55916910,5450,5450,5450,5450,0
+20250325,153100,55916910,5450,5450,5450,5450,0
+20250325,153000,55916910,5450,5450,5450,5450,2580
+20250325,152900,41855910,5400,5400,5400,5400,0
+20250325,152800,41855910,5400,5400,5400,5400,0
+20250325,152700,41855910,5400,5400,5400,5400,0
+20250325,152600,41855910,5400,5400,5400,5400,0
+20250325,152500,41855910,5400,5400,5400,5400,0
+20250325,152400,41855910,5400,5400,5400,5400,0
+20250325,152300,41855910,5400,5400,5400,5400,0
+20250325,152200,41855910,5400,5400,5400,5400,0
+20250325,152100,41855910,5400,5400,5400,5400,0
+20250325,152000,41855910,5400,5400,5400,5400,0
+20250325,151900,41855910,5400,5410,5410,5400,176
+20250325,151800,40905480,5420,5420,5420,5420,0
+20250325,151700,40905480,5420,5420,5420,5420,0
+20250325,151600,40905480,5420,5420,5420,5420,0
+20250325,151500,40905480,5420,5420,5420,5420,0
+20250325,151400,40905480,5420,5420,5420,5420,0
+20250325,151300,40905480,5420,5420,5420,5420,0
+20250325,151200,40905480,5420,5420,5420,5420,0
+20250325,151100,40905480,5420,5420,5420,5420,0
+20250325,151000,40905480,5420,5420,5420,5420,0
+20250325,150900,40905480,5420,5420,5420,5420,0
+20250325,150800,40905480,5420,5420,5420,5420,1
+20250325,150700,40900060,5400,5400,5400,5400,0
+20250325,150600,40900060,5400,5400,5400,5400,50
+20250325,150500,40630060,5400,5400,5400,5400,0
+20250325,150400,40630060,5400,5400,5400,5400,0
+20250325,150300,40630060,5400,5400,5400,5400,0
+20250325,150200,40630060,5400,5400,5400,5400,0
+20250325,150100,40630060,5400,5400,5400,5400,0
+20250325,150000,40630060,5400,5400,5400,5400,1
+20250325,145900,40624660,5400,5400,5400,5400,0
+20250325,145800,40624660,5400,5400,5400,5400,0
+20250325,145700,40624660,5400,5400,5400,5400,0
+20250325,145600,40624660,5400,5400,5400,5400,0
+20250325,145500,40624660,5400,5400,5400,5400,0
+20250325,145400,40624660,5400,5400,5400,5400,0
+20250325,145300,40624660,5400,5400,5400,5400,0
+20250325,145200,40624660,5400,5400,5400,5400,0
+20250325,145100,40624660,5400,5400,5400,5400,0
+20250325,145000,40624660,5400,5400,5400,5400,79
+20250325,144900,40198060,5400,5400,5400,5400,200
+20250325,144800,39118060,5400,5400,5400,5400,0
+20250325,144700,39118060,5400,5400,5400,5400,203
+20250325,144600,38021860,5400,5395,5400,5395,18
+20250325,144500,37924710,5390,5390,5390,5390,0
+20250325,144400,37924710,5390,5390,5390,5390,0
+20250325,144300,37924710,5390,5390,5390,5390,0
+20250325,144200,37924710,5390,5390,5390,5390,0
+20250325,144100,37924710,5390,5390,5390,5390,0
+20250325,144000,37924710,5390,5390,5390,5390,12
+20250325,143900,37860030,5390,5390,5390,5390,0
+20250325,143800,37860030,5390,5390,5390,5390,0
+20250325,143700,37860030,5390,5390,5390,5390,0
+20250325,143600,37860030,5390,5390,5390,5390,0
+20250325,143500,37860030,5390,5390,5390,5390,0
+20250325,143400,37860030,5390,5390,5390,5390,0
+20250325,143300,37860030,5390,5390,5390,5390,0
+20250325,143200,37860030,5390,5390,5390,5390,0
+20250325,143100,37860030,5390,5390,5390,5390,0
+20250325,143000,37860030,5390,5390,5390,5390,0
+20250325,142900,37860030,5390,5390,5390,5390,104
+20250325,142800,37299470,5390,5390,5390,5390,0
+20250325,142700,37299470,5390,5390,5390,5390,0
+20250325,142600,37299470,5390,5390,5390,5390,1
+20250325,142500,37294080,5390,5390,5390,5390,0
+20250325,142400,37294080,5390,5390,5390,5390,0
+20250325,142300,37294080,5390,5390,5390,5390,0
+20250325,142200,37294080,5390,5390,5390,5390,30
+20250325,142100,37132380,5390,5390,5390,5390,0
+20250325,142000,37132380,5390,5390,5390,5390,0
+20250325,141900,37132380,5390,5390,5390,5390,0
+20250325,141800,37132380,5390,5390,5390,5390,12
+20250325,141700,37067700,5390,5390,5390,5390,0
+20250325,141600,37067700,5390,5390,5390,5390,0
+20250325,141500,37067700,5390,5390,5390,5390,0
+20250325,141400,37067700,5390,5390,5390,5390,0
+20250325,141300,37067700,5390,5390,5390,5390,0
+20250325,141200,37067700,5390,5390,5390,5390,0
+20250325,141100,37067700,5390,5390,5390,5390,0
+20250325,141000,37067700,5390,5390,5390,5390,0
+20250325,140900,37067700,5390,5390,5390,5390,0
+20250325,140800,37067700,5390,5390,5390,5390,0
+20250325,140700,37067700,5390,5390,5390,5390,0
+20250325,140600,37067700,5390,5390,5390,5390,0
+20250325,140500,37067700,5390,5390,5390,5390,0
+20250325,140400,37067700,5390,5390,5390,5390,0
+20250325,140300,37067700,5390,5390,5390,5390,0
+20250325,140200,37067700,5390,5390,5390,5390,0
+20250325,140100,37067700,5390,5390,5390,5390,0
+20250325,140000,37067700,5390,5390,5390,5390,0
+20250325,135900,37067700,5390,5390,5390,5390,0
+20250325,135800,37067700,5390,5390,5390,5390,0
+20250325,135700,37067700,5390,5390,5390,5390,0
+20250325,135600,37067700,5390,5400,5400,5390,12
+20250325,135500,37003010,5400,5400,5400,5400,0
+20250325,135400,37003010,5400,5400,5400,5400,0
+20250325,135300,37003010,5400,5400,5400,5400,0
+20250325,135200,37003010,5400,5400,5400,5400,0
+20250325,135100,37003010,5400,5400,5400,5400,0
+20250325,135000,37003010,5400,5400,5400,5400,100
+20250325,134900,36463010,5400,5400,5400,5400,0
+20250325,134800,36463010,5400,5400,5400,5400,0
+20250325,134700,36463010,5400,5400,5400,5400,0
+20250325,134600,36463010,5400,5400,5400,5400,0
+20250325,134500,36463010,5400,5400,5400,5400,0
+20250325,134400,36463010,5400,5400,5400,5400,0
+20250325,134300,36463010,5400,5400,5400,5400,0
+20250325,134200,36463010,5400,5400,5400,5400,0
+20250325,134100,36463010,5400,5400,5400,5400,0
+20250325,134000,36463010,5400,5400,5400,5400,0
+20250325,133900,36463010,5400,5400,5400,5400,0
+20250325,133800,36463010,5400,5400,5400,5400,0
+20250325,133700,36463010,5400,5400,5400,5400,0
+20250325,133600,36463010,5400,5400,5400,5400,0
+20250325,133500,36463010,5400,5400,5400,5400,0
+20250325,133400,36463010,5400,5400,5400,5400,12
+20250325,133300,36398210,5400,5400,5400,5400,0
+20250325,133200,36398210,5400,5400,5400,5400,0
+20250325,133100,36398210,5400,5400,5400,5400,0
+20250325,133000,36398210,5400,5400,5400,5400,0
+20250325,132900,36398210,5400,5400,5400,5400,0
+20250325,132800,36398210,5400,5400,5400,5400,0
+20250325,132700,36398210,5400,5400,5400,5400,0
+20250325,132600,36398210,5400,5400,5400,5400,0
+20250325,132500,36398210,5400,5400,5400,5400,0
+20250325,132400,36398210,5400,5400,5400,5400,0
+20250325,132300,36398210,5400,5400,5400,5400,0
+20250325,132200,36398210,5400,5400,5400,5400,0
+20250325,132100,36398210,5400,5400,5400,5400,0
+20250325,132000,36398210,5400,5400,5400,5400,0
+20250325,131900,36398210,5400,5400,5400,5400,0
+20250325,131800,36398210,5400,5400,5400,5400,0
+20250325,131700,36398210,5400,5400,5400,5400,0
+20250325,131600,36398210,5400,5400,5400,5400,0
+20250325,131500,36398210,5400,5400,5400,5400,0
+20250325,131400,36398210,5400,5400,5400,5400,0
+20250325,131300,36398210,5400,5400,5400,5400,0
+20250325,131200,36398210,5400,5400,5400,5400,202
+20250325,131100,35307410,5410,5410,5410,5410,0
+20250325,131000,35307410,5410,5410,5410,5410,1
+20250325,130900,35302000,5410,5410,5410,5410,0
+20250325,130800,35302000,5410,5410,5410,5410,0
+20250325,130700,35302000,5410,5410,5410,5410,0
+20250325,130600,35302000,5410,5410,5410,5410,0
+20250325,130500,35302000,5410,5410,5410,5410,20
+20250325,130400,35193800,5410,5410,5410,5410,28
+20250325,130300,35042320,5410,5410,5410,5410,0
+20250325,130200,35042320,5410,5410,5410,5410,0
+20250325,130100,35042320,5410,5410,5410,5410,0
+20250325,130000,35042320,5410,5410,5410,5410,0
+20250325,125900,35042320,5410,5410,5410,5410,0
+20250325,125800,35042320,5410,5410,5410,5410,0
+20250325,125700,35042320,5410,5410,5410,5410,0
+20250325,125600,35042320,5410,5410,5410,5410,0
+20250325,125500,35042320,5410,5410,5410,5410,0
+20250325,125400,35042320,5410,5410,5410,5410,0
+20250325,125300,35042320,5410,5410,5410,5410,0
+20250325,125200,35042320,5410,5410,5410,5410,0
+20250325,125100,35042320,5410,5410,5410,5410,0
+20250325,125000,35042320,5410,5410,5410,5410,12
+20250325,124900,34977400,5410,5410,5410,5410,0
+20250325,124800,34977400,5410,5410,5410,5410,6
+20250325,124700,34944940,5420,5420,5420,5420,0
+20250325,124600,34944940,5420,5420,5420,5420,0
+20250325,124500,34944940,5420,5420,5420,5420,0
+20250325,124400,34944940,5420,5420,5420,5420,0
+20250325,124300,34944940,5420,5420,5420,5420,0
+20250325,124200,34944940,5420,5420,5420,5420,0
+20250325,124100,34944940,5420,5420,5420,5420,0
+20250325,124000,34944940,5420,5420,5420,5420,0
+20250325,123900,34944940,5420,5420,5420,5420,0
+20250325,123800,34944940,5420,5420,5420,5420,0
+20250325,123700,34944940,5420,5420,5420,5420,1
+20250325,123600,34939520,5410,5410,5410,5410,0
+20250325,123500,34939520,5410,5410,5410,5410,0
+20250325,123400,34939520,5410,5410,5410,5410,0
+20250325,123300,34939520,5410,5410,5410,5410,0
+20250325,123200,34939520,5410,5410,5410,5410,7
+20250325,123100,34901650,5410,5410,5410,5410,0
+20250325,123000,34901650,5410,5410,5410,5410,0
+20250325,122900,34901650,5410,5410,5410,5410,0
+20250325,122800,34901650,5410,5410,5410,5410,12
+20250325,122700,34836730,5410,5410,5410,5410,0
+20250325,122600,34836730,5410,5410,5410,5410,0
+20250325,122500,34836730,5410,5410,5410,5410,0
+20250325,122400,34836730,5410,5410,5410,5410,0
+20250325,122300,34836730,5410,5410,5410,5410,0
+20250325,122200,34836730,5410,5410,5410,5410,0
+20250325,122100,34836730,5410,5410,5410,5410,40
+20250325,122000,34620330,5400,5400,5400,5400,0
+20250325,121900,34620330,5400,5400,5400,5400,0
+20250325,121800,34620330,5400,5400,5400,5400,0
+20250325,121700,34620330,5400,5400,5400,5400,0
+20250325,121600,34620330,5400,5400,5400,5400,0
+20250325,121500,34620330,5400,5400,5400,5400,0
+20250325,121400,34620330,5400,5400,5400,5400,0
+20250325,121300,34620330,5400,5400,5400,5400,0
+20250325,121200,34620330,5400,5400,5400,5400,0
+20250325,121100,34620330,5400,5400,5400,5400,0
+20250325,121000,34620330,5400,5400,5400,5400,0
+20250325,120900,34620330,5400,5400,5400,5400,0
+20250325,120800,34620330,5400,5400,5400,5400,0
+20250325,120700,34620330,5400,5400,5400,5400,0
+20250325,120600,34620330,5400,5400,5400,5400,12
+20250325,120500,34555530,5400,5400,5400,5400,0
+20250325,120400,34555530,5400,5400,5400,5400,0
+20250325,120300,34555530,5400,5400,5400,5400,0
+20250325,120200,34555530,5400,5400,5400,5400,0
+20250325,120100,34555530,5400,5400,5400,5400,0
+20250325,120000,34555530,5400,5400,5400,5400,0
+20250325,115900,34555530,5400,5400,5400,5400,0
+20250325,115800,34555530,5400,5400,5400,5400,0
+20250325,115700,34555530,5400,5400,5400,5400,0
+20250325,115600,34555530,5400,5400,5400,5400,0
+20250325,115500,34555530,5400,5400,5400,5400,0
+20250325,115400,34555530,5400,5400,5400,5400,10
+20250325,115300,34501530,5390,5390,5390,5390,0
+20250325,115200,34501530,5390,5390,5390,5390,180
+20250325,115100,33531330,5390,5390,5390,5390,10
+20250325,115000,33477430,5420,5420,5420,5420,0
+20250325,114900,33477430,5420,5420,5420,5420,37
+20250325,114800,33276890,5390,5390,5390,5390,0
+20250325,114700,33276890,5390,5390,5390,5390,0
+20250325,114600,33276890,5390,5390,5390,5390,0
+20250325,114500,33276890,5390,5390,5390,5390,0
+20250325,114400,33276890,5390,5420,5420,5390,28
+20250325,114300,33125520,5410,5410,5410,5410,47
+20250325,114200,32871250,5400,5400,5400,5400,0
+20250325,114100,32871250,5400,5400,5400,5400,0
+20250325,114000,32871250,5400,5400,5400,5400,0
+20250325,113900,32871250,5400,5400,5400,5400,0
+20250325,113800,32871250,5400,5400,5400,5400,0
+20250325,113700,32871250,5400,5400,5400,5400,318
+20250325,113600,31154050,5400,5400,5400,5400,30
+20250325,113500,30992050,5400,5400,5400,5400,0
+20250325,113400,30992050,5400,5400,5400,5400,0
+20250325,113300,30992050,5400,5400,5400,5400,0
+20250325,113200,30992050,5400,5400,5400,5400,15
+20250325,113100,30911050,5400,5400,5400,5400,0
+20250325,113000,30911050,5400,5390,5400,5390,21
+20250325,112900,30797660,5400,5400,5400,5400,0
+20250325,112800,30797660,5400,5400,5400,5400,17
+20250325,112700,30705860,5400,5420,5420,5400,863
+20250325,112600,26039930,5420,5430,5430,5420,455
+20250325,112500,23573280,5430,5430,5430,5430,500
+20250325,112400,20858280,5430,5430,5430,5430,0
+20250325,112300,20858280,5430,5430,5430,5430,0
+20250325,112200,20858280,5430,5430,5430,5430,13
+20250325,112100,20787690,5430,5430,5430,5430,0
+20250325,112000,20787690,5430,5430,5430,5430,0
+20250325,111900,20787690,5430,5430,5430,5430,0
+20250325,111800,20787690,5430,5430,5430,5430,1
+20250325,111700,20782260,5430,5430,5430,5430,0
+20250325,111600,20782260,5430,5430,5430,5430,0
+20250325,111500,20782260,5430,5430,5430,5430,0
+20250325,111400,20782260,5430,5430,5430,5430,0
+20250325,111300,20782260,5430,5430,5430,5430,0
+20250325,111200,20782260,5430,5430,5430,5430,0
+20250325,111100,20782260,5430,5430,5430,5430,0
+20250325,111000,20782260,5430,5430,5430,5430,0
+20250325,110900,20782260,5430,5430,5430,5430,0
+20250325,110800,20782260,5430,5430,5430,5430,0
+20250325,110700,20782260,5430,5430,5430,5430,0
+20250325,110600,20782260,5430,5430,5430,5430,0
+20250325,110500,20782260,5430,5430,5430,5430,0
+20250325,110400,20782260,5430,5430,5430,5430,0
+20250325,110300,20782260,5430,5430,5430,5430,0
+20250325,110200,20782260,5430,5430,5430,5430,0
+20250325,110100,20782260,5430,5430,5430,5430,0
+20250325,110000,20782260,5430,5430,5430,5430,13
+20250325,105900,20711670,5440,5440,5440,5440,0
+20250325,105800,20711670,5440,5440,5440,5440,0
+20250325,105700,20711670,5440,5440,5440,5440,1
+20250325,105600,20706230,5430,5430,5430,5430,0
+20250325,105500,20706230,5430,5430,5430,5430,0
+20250325,105400,20706230,5430,5430,5430,5430,0
+20250325,105300,20706230,5430,5430,5430,5430,0
+20250325,105200,20706230,5430,5430,5430,5430,0
+20250325,105100,20706230,5430,5430,5430,5430,0
+20250325,105000,20706230,5430,5430,5430,5430,0
+20250325,104900,20706230,5430,5430,5430,5430,0
+20250325,104800,20706230,5430,5430,5430,5430,0
+20250325,104700,20706230,5430,5430,5430,5430,0
+20250325,104600,20706230,5430,5430,5430,5430,10
+20250325,104500,20651930,5430,5430,5430,5430,0
+20250325,104400,20651930,5430,5430,5430,5430,0
+20250325,104300,20651930,5430,5430,5430,5430,0
+20250325,104200,20651930,5430,5430,5430,5430,0
+20250325,104100,20651930,5430,5430,5430,5430,0
+20250325,104000,20651930,5430,5430,5430,5430,0
+20250325,103900,20651930,5430,5430,5430,5430,0
+20250325,103800,20651930,5430,5430,5430,5430,13
+20250325,103700,20581340,5440,5440,5440,5440,10
+20250325,103600,20526940,5440,5440,5440,5440,0
+20250325,103500,20526940,5440,5440,5440,5440,0
+20250325,103400,20526940,5440,5440,5440,5440,2
+20250325,103300,20516060,5430,5430,5430,5430,0
+20250325,103200,20516060,5430,5430,5430,5430,0
+20250325,103100,20516060,5430,5430,5430,5430,0
+20250325,103000,20516060,5430,5430,5430,5430,69
+20250325,102900,20141390,5440,5440,5440,5440,0
+20250325,102800,20141390,5440,5440,5440,5440,0
+20250325,102700,20141390,5440,5440,5440,5440,0
+20250325,102600,20141390,5440,5440,5440,5440,0
+20250325,102500,20141390,5440,5440,5440,5440,5
+20250325,102400,20114190,5440,5440,5440,5440,0
+20250325,102300,20114190,5440,5440,5440,5440,0
+20250325,102200,20114190,5440,5440,5440,5440,0
+20250325,102100,20114190,5440,5440,5440,5440,0
+20250325,102000,20114190,5440,5440,5440,5440,0
+20250325,101900,20114190,5440,5440,5440,5440,1
+20250325,101800,20108750,5430,5430,5430,5430,46
+20250325,101700,19858970,5430,5430,5430,5430,0
+20250325,101600,19858970,5430,5430,5430,5430,13
+20250325,101500,19788380,5440,5440,5440,5440,1
+20250325,101400,19782940,5440,5440,5440,5440,0
+20250325,101300,19782940,5440,5440,5440,5440,1
+20250325,101200,19777500,5430,5430,5430,5430,0
+20250325,101100,19777500,5430,5430,5430,5430,0
+20250325,101000,19777500,5430,5430,5430,5430,0
+20250325,100900,19777500,5430,5430,5430,5430,0
+20250325,100800,19777500,5430,5430,5430,5430,76
+20250325,100700,19364820,5430,5430,5430,5430,0
+20250325,100600,19364820,5430,5430,5430,5430,128
+20250325,100500,18669780,5430,5430,5430,5430,1
+20250325,100400,18664350,5430,5430,5430,5430,0
+20250325,100300,18664350,5430,5430,5430,5430,0
+20250325,100200,18664350,5430,5430,5430,5430,0
+20250325,100100,18664350,5430,5430,5430,5430,0
+20250325,100000,18664350,5430,5430,5430,5430,0
+20250325,095900,18664350,5430,5430,5430,5430,0
+20250325,095800,18664350,5430,5430,5430,5430,10
+20250325,095700,18610050,5440,5440,5440,5440,0
+20250325,095600,18610050,5440,5440,5440,5440,0
+20250325,095500,18610050,5440,5440,5440,5440,0
+20250325,095400,18610050,5440,5430,5440,5430,18
+20250325,095300,18512260,5430,5430,5430,5430,0
+20250325,095200,18512260,5430,5430,5430,5430,0
+20250325,095100,18512260,5430,5430,5430,5430,0
+20250325,095000,18512260,5430,5430,5430,5430,0
+20250325,094900,18512260,5430,5430,5430,5430,0
+20250325,094800,18512260,5430,5430,5430,5430,0
+20250325,094700,18512260,5430,5430,5430,5430,0
+20250325,094600,18512260,5430,5430,5430,5430,0
+20250325,094500,18512260,5430,5430,5430,5430,0
+20250325,094400,18512260,5430,5430,5430,5430,0
+20250325,094300,18512260,5430,5430,5430,5430,36
+20250325,094200,18316780,5430,5430,5430,5430,30
+20250325,094100,18153880,5440,5440,5440,5440,1
+20250325,094000,18148440,5430,5430,5430,5430,0
+20250325,093900,18148440,5430,5430,5430,5430,0
+20250325,093800,18148440,5430,5430,5430,5430,1
+20250325,093700,18143010,5440,5440,5440,5440,0
+20250325,093600,18143010,5440,5440,5440,5440,2
+20250325,093500,18132130,5420,5420,5420,5420,0
+20250325,093400,18132130,5420,5420,5420,5420,0
+20250325,093300,18132130,5420,5420,5420,5420,0
+20250325,093200,18132130,5420,5430,5430,5420,16
+20250325,093100,18045350,5430,5430,5430,5430,5
+20250325,093000,18018200,5430,5430,5430,5430,0
+20250325,092900,18018200,5430,5430,5430,5430,1999
+20250325,092800,7163630,5440,5440,5440,5440,190
+20250325,092700,6130030,5440,5440,5440,5440,225
+20250325,092600,4906030,5440,5440,5440,5440,190
+20250325,092500,3872430,5440,5440,5440,5440,201
+20250325,092400,2778990,5440,5440,5440,5440,0
+20250325,092300,2778990,5440,5440,5440,5440,18
+20250325,092200,2681070,5440,5440,5440,5440,3
+20250325,092100,2664750,5440,5440,5440,5440,10
+20250325,092000,2610350,5430,5430,5430,5430,22
+20250325,091900,2490890,5430,5430,5430,5430,0
+20250325,091800,2490890,5430,5430,5430,5430,0
+20250325,091700,2490890,5430,5430,5430,5430,15
+20250325,091600,2409440,5420,5420,5420,5420,14
+20250325,091500,2333560,5430,5430,5430,5430,0
+20250325,091400,2333560,5430,5430,5430,5430,7
+20250325,091300,2295550,5430,5430,5430,5430,0
+20250325,091200,2295550,5430,5430,5430,5430,0
+20250325,091100,2295550,5430,5430,5430,5430,28
+20250325,091000,2143510,5430,5430,5430,5430,36
+20250325,090900,1948030,5440,5440,5440,5440,10
+20250325,090800,1893630,5430,5430,5430,5430,0
+20250325,090700,1893630,5430,5430,5430,5430,35
+20250325,090600,1703580,5430,5430,5430,5430,140
+20250325,090500,943380,5430,5430,5430,5430,0
+20250325,090400,943380,5430,5430,5430,5430,0
+20250325,090300,943380,5430,5430,5430,5430,0
+20250325,090200,943380,5430,5420,5430,5420,80
+20250325,090100,509430,5410,5410,5410,5410,5
+20250325,090000,482380,5420,5420,5420,5420,89
--- a/080010/min/candle-20250326.csv
+++ b/080010/min/candle-20250326.csv
@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,195400,27419325,5440,5440,5440,5440,198
+20250326,195300,27419325,5440,5440,5440,5440,0
+20250326,195200,27419325,5440,5440,5440,5440,0
+20250326,195100,27419325,5440,5440,5440,5440,0
+20250326,195000,27419325,5440,5440,5440,5440,0
+20250326,194900,27419325,5440,5440,5440,5440,0
+20250326,194800,27419325,5440,5440,5440,5440,0
+20250326,194700,27419325,5440,5440,5440,5440,0
+20250326,194600,27419325,5440,5440,5440,5440,0
+20250326,194500,27419325,5440,5440,5440,5440,0
+20250326,194400,27419325,5440,5440,5440,5440,0
+20250326,194300,27419325,5440,5440,5440,5440,0
+20250326,194200,27419325,5440,5440,5440,5440,0
+20250326,194100,27419325,5440,5440,5440,5440,0
+20250326,194000,27419325,5440,5440,5440,5440,0
+20250326,193900,27419325,5440,5440,5440,5440,0
+20250326,193800,27419325,5440,5440,5440,5440,0
+20250326,193700,27419325,5440,5440,5440,5440,0
+20250326,193600,27419325,5440,5440,5440,5440,0
+20250326,193500,27419325,5440,5440,5440,5440,0
+20250326,193400,27419325,5440,5440,5440,5440,0
+20250326,193300,27419325,5440,5440,5440,5440,0
+20250326,193200,27419325,5440,5440,5440,5440,0
+20250326,193100,27419325,5440,5440,5440,5440,0
+20250326,193000,27419325,5440,5440,5440,5440,0
+20250326,192900,27419325,5440,5440,5440,5440,0
+20250326,192800,27419325,5440,5440,5440,5440,0
+20250326,192700,27419325,5440,5440,5440,5440,0
+20250326,192600,27419325,5440,5440,5440,5440,0
+20250326,192500,27419325,5440,5440,5440,5440,0
+20250326,192400,27419325,5440,5440,5440,5440,198
+20250326,192300,27419325,5440,5440,5440,5440,0
+20250326,192200,27419325,5440,5440,5440,5440,0
+20250326,192100,27419325,5440,5440,5440,5440,0
+20250326,192000,27419325,5440,5440,5440,5440,0
+20250326,191900,27419325,5440,5440,5440,5440,0
+20250326,191800,27419325,5440,5440,5440,5440,0
+20250326,191700,27419325,5440,5440,5440,5440,0
+20250326,191600,27419325,5440,5440,5440,5440,0
+20250326,191500,27419325,5440,5440,5440,5440,0
+20250326,191400,27419325,5440,5440,5440,5440,0
+20250326,191300,27419325,5440,5440,5440,5440,0
+20250326,191200,27419325,5440,5440,5440,5440,0
+20250326,191100,27419325,5440,5440,5440,5440,0
+20250326,191000,27419325,5440,5440,5440,5440,0
+20250326,190900,27419325,5440,5440,5440,5440,0
+20250326,190800,27419325,5440,5440,5440,5440,0
+20250326,190700,27419325,5440,5440,5440,5440,0
+20250326,190600,27419325,5440,5440,5440,5440,0
+20250326,190500,27419325,5440,5440,5440,5440,0
+20250326,190400,27419325,5440,5440,5440,5440,0
+20250326,190300,27419325,5440,5440,5440,5440,0
+20250326,190200,27419325,5440,5440,5440,5440,0
+20250326,190100,27419325,5440,5440,5440,5440,0
+20250326,190000,27419325,5440,5440,5440,5440,0
+20250326,185900,27419325,5440,5440,5440,5440,0
+20250326,185800,27419325,5440,5440,5440,5440,0
+20250326,185700,27419325,5440,5440,5440,5440,0
+20250326,185600,27419325,5440,5440,5440,5440,0
+20250326,185500,27419325,5440,5440,5440,5440,0
+20250326,185400,27419325,5440,5440,5440,5440,198
+20250326,185300,27419325,5440,5440,5440,5440,0
+20250326,185200,27419325,5440,5440,5440,5440,0
+20250326,185100,27419325,5440,5440,5440,5440,0
+20250326,185000,27419325,5440,5440,5440,5440,0
+20250326,184900,27419325,5440,5440,5440,5440,0
+20250326,184800,27419325,5440,5440,5440,5440,0
+20250326,184700,27419325,5440,5440,5440,5440,0
+20250326,184600,27419325,5440,5440,5440,5440,0
+20250326,184500,27419325,5440,5440,5440,5440,0
+20250326,184400,27419325,5440,5440,5440,5440,0
+20250326,184300,27419325,5440,5440,5440,5440,0
+20250326,184200,27419325,5440,5440,5440,5440,0
+20250326,184100,27419325,5440,5440,5440,5440,0
+20250326,184000,27419325,5440,5440,5440,5440,0
+20250326,183900,27419325,5440,5440,5440,5440,0
+20250326,183800,27419325,5440,5440,5440,5440,0
+20250326,183700,27419325,5440,5440,5440,5440,0
+20250326,183600,27419325,5440,5440,5440,5440,0
+20250326,183500,27419325,5440,5440,5440,5440,0
+20250326,183400,27419325,5440,5440,5440,5440,0
+20250326,183300,27419325,5440,5440,5440,5440,0
+20250326,183200,27419325,5440,5440,5440,5440,0
+20250326,183100,27419325,5440,5440,5440,5440,0
+20250326,183000,27419325,5440,5440,5440,5440,0
+20250326,182900,27419325,5440,5440,5440,5440,0
+20250326,182800,27419325,5440,5440,5440,5440,0
+20250326,182700,27419325,5440,5440,5440,5440,0
+20250326,182600,27419325,5440,5440,5440,5440,0
+20250326,182500,27419325,5440,5440,5440,5440,0
+20250326,182400,27419325,5440,5440,5440,5440,198
+20250326,182300,27419325,5440,5440,5440,5440,0
+20250326,182200,27419325,5440,5440,5440,5440,0
+20250326,182100,27419325,5440,5440,5440,5440,0
+20250326,182000,27419325,5440,5440,5440,5440,0
+20250326,181900,27419325,5440,5440,5440,5440,0
+20250326,181800,27419325,5440,5440,5440,5440,0
+20250326,181700,27419325,5440,5440,5440,5440,0
+20250326,181600,27419325,5440,5440,5440,5440,0
+20250326,181500,27419325,5440,5440,5440,5440,0
+20250326,181400,27419325,5440,5440,5440,5440,0
+20250326,181300,27419325,5440,5440,5440,5440,0
+20250326,181200,27419325,5440,5440,5440,5440,0
+20250326,181100,27419325,5440,5440,5440,5440,0
+20250326,181000,27419325,5440,5440,5440,5440,0
+20250326,180900,27419325,5440,5440,5440,5440,0
+20250326,180800,27419325,5440,5440,5440,5440,0
+20250326,180700,27419325,5440,5440,5440,5440,0
+20250326,180600,27419325,5440,5440,5440,5440,0
+20250326,180500,27419325,5440,5440,5440,5440,0
+20250326,180400,27419325,5440,5440,5440,5440,0
+20250326,180300,27419325,5440,5440,5440,5440,0
+20250326,180200,27419325,5440,5440,5440,5440,0
+20250326,180100,27419325,5440,5440,5440,5440,0
+20250326,180000,27419325,5440,5440,5440,5440,0
+20250326,175900,27419325,5440,5440,5440,5440,0
+20250326,175800,27419325,5440,5440,5440,5440,0
+20250326,175700,27419325,5440,5440,5440,5440,0
+20250326,175600,27419325,5440,5440,5440,5440,0
+20250326,175500,27419325,5440,5440,5440,5440,0
+20250326,175400,27419325,5440,5440,5440,5440,198
+20250326,175300,27419325,5440,5440,5440,5440,0
+20250326,175200,27419325,5440,5440,5440,5440,0
+20250326,175100,27419325,5440,5440,5440,5440,0
+20250326,175000,27419325,5440,5440,5440,5440,0
+20250326,174900,27419325,5440,5440,5440,5440,0
+20250326,174800,27419325,5440,5440,5440,5440,0
+20250326,174700,27419325,5440,5440,5440,5440,0
+20250326,174600,27419325,5440,5440,5440,5440,0
+20250326,174500,27419325,5440,5440,5440,5440,0
+20250326,174400,27419325,5440,5440,5440,5440,0
+20250326,174300,27419325,5440,5440,5440,5440,0
+20250326,174200,27419325,5440,5440,5440,5440,0
+20250326,174100,27419325,5440,5440,5440,5440,0
+20250326,174000,27419325,5440,5440,5440,5440,0
+20250326,173900,27419325,5440,5440,5440,5440,0
+20250326,173800,27419325,5440,5440,5440,5440,0
+20250326,173700,27419325,5440,5440,5440,5440,0
+20250326,173600,27419325,5440,5440,5440,5440,0
+20250326,173500,27419325,5440,5440,5440,5440,0
+20250326,173400,27419325,5440,5440,5440,5440,0
+20250326,173300,27419325,5440,5440,5440,5440,0
+20250326,173200,27419325,5440,5440,5440,5440,0
+20250326,173100,27419325,5440,5440,5440,5440,0
+20250326,173000,27419325,5440,5440,5440,5440,0
+20250326,172900,27419325,5440,5440,5440,5440,0
+20250326,172800,27419325,5440,5440,5440,5440,0
+20250326,172700,27419325,5440,5440,5440,5440,0
+20250326,172600,27419325,5440,5440,5440,5440,0
+20250326,172500,27419325,5440,5440,5440,5440,0
+20250326,172400,27419325,5440,5440,5440,5440,198
+20250326,172300,27419325,5440,5440,5440,5440,0
+20250326,172200,27419325,5440,5440,5440,5440,0
+20250326,172100,27419325,5440,5440,5440,5440,0
+20250326,172000,27419325,5440,5440,5440,5440,0
+20250326,171900,27419325,5440,5440,5440,5440,0
+20250326,171800,27419325,5440,5440,5440,5440,0
+20250326,171700,27419325,5440,5440,5440,5440,0
+20250326,171600,27419325,5440,5440,5440,5440,0
+20250326,171500,27419325,5440,5440,5440,5440,0
+20250326,171400,27419325,5440,5440,5440,5440,0
+20250326,171300,27419325,5440,5440,5440,5440,0
+20250326,171200,27419325,5440,5440,5440,5440,0
+20250326,171100,27419325,5440,5440,5440,5440,0
+20250326,171000,27419325,5440,5440,5440,5440,0
+20250326,170900,27419325,5440,5440,5440,5440,0
+20250326,170800,27419325,5440,5440,5440,5440,0
+20250326,170700,27419325,5440,5440,5440,5440,0
+20250326,170600,27419325,5440,5440,5440,5440,0
+20250326,170500,27419325,5440,5440,5440,5440,0
+20250326,170400,27419325,5440,5440,5440,5440,0
+20250326,170300,27419325,5440,5440,5440,5440,0
+20250326,170200,27419325,5440,5440,5440,5440,0
+20250326,170100,27419325,5440,5440,5440,5440,0
+20250326,170000,27419325,5440,5440,5440,5440,0
+20250326,165900,27419325,5440,5440,5440,5440,0
+20250326,165800,27419325,5440,5440,5440,5440,0
+20250326,165700,27419325,5440,5440,5440,5440,0
+20250326,165600,27419325,5440,5440,5440,5440,0
+20250326,165500,27419325,5440,5440,5440,5440,0
+20250326,165400,27419325,5440,5440,5440,5440,198
+20250326,165300,27419325,5440,5440,5440,5440,0
+20250326,165200,27419325,5440,5440,5440,5440,0
+20250326,165100,27419325,5440,5440,5440,5440,0
+20250326,165000,27419325,5440,5440,5440,5440,0
+20250326,164900,27419325,5440,5440,5440,5440,0
+20250326,164800,27419325,5440,5440,5440,5440,0
+20250326,164700,27419325,5440,5440,5440,5440,0
+20250326,164600,27419325,5440,5440,5440,5440,0
+20250326,164500,27419325,5440,5440,5440,5440,0
+20250326,164400,27419325,5440,5440,5440,5440,0
+20250326,164300,27419325,5440,5440,5440,5440,0
+20250326,164200,27419325,5440,5440,5440,5440,0
+20250326,164100,27419325,5440,5440,5440,5440,0
+20250326,164000,27419325,5440,5440,5440,5440,0
+20250326,163900,27419325,5440,5440,5440,5440,0
+20250326,163800,27419325,5440,5440,5440,5440,0
+20250326,163700,27419325,5440,5440,5440,5440,0
+20250326,163600,27419325,5440,5440,5440,5440,0
+20250326,163500,27419325,5440,5440,5440,5440,0
+20250326,163400,27419325,5440,5440,5440,5440,0
+20250326,163300,27419325,5440,5440,5440,5440,0
+20250326,163200,27419325,5440,5440,5440,5440,0
+20250326,163100,27419325,5440,5440,5440,5440,0
+20250326,163000,27419325,5440,5440,5440,5440,0
+20250326,162900,27419325,5440,5440,5440,5440,0
+20250326,162800,27419325,5440,5440,5440,5440,0
+20250326,162700,27419325,5440,5440,5440,5440,0
+20250326,162600,27419325,5440,5440,5440,5440,0
+20250326,162500,27419325,5440,5440,5440,5440,0
+20250326,162400,27419325,5440,5440,5440,5440,198
+20250326,162300,27419325,5440,5440,5440,5440,0
+20250326,162200,27419325,5440,5440,5440,5440,0
+20250326,162100,27419325,5440,5440,5440,5440,0
+20250326,162000,27419325,5440,5440,5440,5440,0
+20250326,161900,27419325,5440,5440,5440,5440,0
+20250326,161800,27419325,5440,5440,5440,5440,0
+20250326,161700,27419325,5440,5440,5440,5440,0
+20250326,161600,27419325,5440,5440,5440,5440,0
+20250326,161500,27419325,5440,5440,5440,5440,0
+20250326,161400,27419325,5440,5440,5440,5440,0
+20250326,161300,27419325,5440,5440,5440,5440,0
+20250326,161200,27419325,5440,5440,5440,5440,0
+20250326,161100,27419325,5440,5440,5440,5440,0
+20250326,161000,27419325,5440,5440,5440,5440,0
+20250326,160900,27419325,5440,5440,5440,5440,0
+20250326,160800,27419325,5440,5440,5440,5440,0
+20250326,160700,27419325,5440,5440,5440,5440,0
+20250326,160600,27419325,5440,5440,5440,5440,0
+20250326,160500,27419325,5440,5440,5440,5440,0
+20250326,160400,27419325,5440,5440,5440,5440,0
+20250326,160300,27419325,5440,5440,5440,5440,0
+20250326,160200,27419325,5440,5440,5440,5440,0
+20250326,160100,27419325,5440,5440,5440,5440,0
+20250326,160000,27419325,5440,5440,5440,5440,0
+20250326,155900,27419325,5440,5440,5440,5440,0
+20250326,155800,27419325,5440,5440,5440,5440,0
+20250326,155700,27419325,5440,5440,5440,5440,0
+20250326,155600,27419325,5440,5440,5440,5440,0
+20250326,155500,27419325,5440,5440,5440,5440,0
+20250326,155400,27419325,5440,5440,5440,5440,198
+20250326,155300,27419325,5440,5440,5440,5440,0
+20250326,155200,27419325,5440,5440,5440,5440,0
+20250326,155100,27419325,5440,5440,5440,5440,0
+20250326,155000,27419325,5440,5440,5440,5440,0
+20250326,154900,27419325,5440,5440,5440,5440,0
+20250326,154800,27419325,5440,5440,5440,5440,0
+20250326,154700,27419325,5440,5440,5440,5440,0
+20250326,154600,27419325,5440,5440,5440,5440,0
+20250326,154500,27419325,5440,5440,5440,5440,0
+20250326,154400,27419325,5440,5440,5440,5440,0
+20250326,154300,27419325,5440,5440,5440,5440,0
+20250326,154200,27419325,5440,5440,5440,5440,0
+20250326,154100,27419325,5440,5440,5440,5440,0
+20250326,154000,27419325,5440,5440,5440,5440,0
+20250326,153900,27419325,5440,5440,5440,5440,0
+20250326,153800,27419325,5440,5440,5440,5440,0
+20250326,153700,27419325,5440,5440,5440,5440,0
+20250326,153600,27419325,5440,5440,5440,5440,0
+20250326,153500,27419325,5440,5440,5440,5440,0
+20250326,153400,27419325,5440,5440,5440,5440,0
+20250326,153300,27419325,5440,5440,5440,5440,0
+20250326,153200,27419325,5440,5440,5440,5440,0
+20250326,153100,27419325,5440,5440,5440,5440,0
+20250326,153000,27419325,5440,5440,5440,5440,198
+20250326,152900,26342205,5440,5440,5440,5440,0
+20250326,152800,26342205,5440,5440,5440,5440,0
+20250326,152700,26342205,5440,5440,5440,5440,0
+20250326,152600,26342205,5440,5440,5440,5440,0
+20250326,152500,26342205,5440,5440,5440,5440,0
+20250326,152400,26342205,5440,5440,5440,5440,0
+20250326,152300,26342205,5440,5440,5440,5440,0
+20250326,152200,26342205,5440,5440,5440,5440,0
+20250326,152100,26342205,5440,5440,5440,5440,0
+20250326,152000,26342205,5440,5440,5440,5440,0
+20250326,151900,26342205,5440,5440,5440,5440,10
+20250326,151800,26287805,5430,5430,5430,5430,0
+20250326,151700,26287805,5430,5430,5430,5430,0
+20250326,151600,26287805,5430,5430,5430,5430,0
+20250326,151500,26287805,5430,5430,5430,5430,0
+20250326,151400,26287805,5430,5430,5430,5430,0
+20250326,151300,26287805,5430,5430,5430,5430,15
+20250326,151200,26206355,5430,5430,5430,5430,14
+20250326,151100,26130335,5440,5440,5440,5440,0
+20250326,151000,26130335,5440,5440,5440,5440,0
+20250326,150900,26130335,5440,5440,5440,5440,0
+20250326,150800,26130335,5440,5440,5440,5440,0
+20250326,150700,26130335,5440,5440,5440,5440,0
+20250326,150600,26130335,5440,5440,5440,5440,0
+20250326,150500,26130335,5440,5440,5440,5440,0
+20250326,150400,26130335,5440,5440,5440,5440,0
+20250326,150300,26130335,5440,5440,5440,5440,0
+20250326,150200,26130335,5440,5440,5440,5440,0
+20250326,150100,26130335,5440,5440,5440,5440,0
+20250326,150000,26130335,5440,5440,5440,5440,0
+20250326,145900,26130335,5440,5440,5440,5440,1
+20250326,145800,26124895,5430,5430,5430,5430,18
+20250326,145700,26027155,5420,5420,5420,5420,0
+20250326,145600,26027155,5420,5420,5420,5420,0
+20250326,145500,26027155,5420,5420,5420,5420,0
+20250326,145400,26027155,5420,5420,5420,5420,0
+20250326,145300,26027155,5420,5420,5420,5420,1
+20250326,145200,26021735,5440,5440,5440,5440,0
+20250326,145100,26021735,5440,5440,5440,5440,0
+20250326,145000,26021735,5440,5440,5440,5440,0
+20250326,144900,26021735,5440,5440,5440,5440,0
+20250326,144800,26021735,5440,5440,5440,5440,0
+20250326,144700,26021735,5440,5440,5440,5440,0
+20250326,144600,26021735,5440,5440,5440,5440,0
+20250326,144500,26021735,5440,5440,5440,5440,0
+20250326,144400,26021735,5440,5440,5440,5440,0
+20250326,144300,26021735,5440,5440,5440,5440,0
+20250326,144200,26021735,5440,5440,5440,5440,0
+20250326,144100,26021735,5440,5440,5440,5440,0
+20250326,144000,26021735,5440,5440,5440,5440,0
+20250326,143900,26021735,5440,5440,5440,5440,0
+20250326,143800,26021735,5440,5440,5440,5440,0
+20250326,143700,26021735,5440,5440,5440,5440,0
+20250326,143600,26021735,5440,5440,5440,5440,0
+20250326,143500,26021735,5440,5440,5440,5440,0
+20250326,143400,26021735,5440,5440,5440,5440,0
+20250326,143300,26021735,5440,5440,5440,5440,0
+20250326,143200,26021735,5440,5440,5440,5440,0
+20250326,143100,26021735,5440,5440,5440,5440,0
+20250326,143000,26021735,5440,5440,5440,5440,0
+20250326,142900,26021735,5440,5440,5440,5440,0
+20250326,142800,26021735,5440,5440,5440,5440,0
+20250326,142700,26021735,5440,5440,5440,5440,0
+20250326,142600,26021735,5440,5440,5440,5440,0
+20250326,142500,26021735,5440,5440,5440,5440,0
+20250326,142400,26021735,5440,5440,5440,5440,0
+20250326,142300,26021735,5440,5440,5440,5440,0
+20250326,142200,26021735,5440,5440,5440,5440,0
+20250326,142100,26021735,5440,5440,5440,5440,0
+20250326,142000,26021735,5440,5430,5440,5430,93
+20250326,141900,25515995,5425,5425,5425,5425,0
+20250326,141800,25515995,5425,5425,5425,5425,0
+20250326,141700,25515995,5425,5425,5425,5425,0
+20250326,141600,25515995,5425,5425,5425,5425,0
+20250326,141500,25515995,5425,5425,5425,5425,0
+20250326,141400,25515995,5425,5425,5425,5425,0
+20250326,141300,25515995,5425,5425,5425,5425,0
+20250326,141200,25515995,5425,5425,5425,5425,0
+20250326,141100,25515995,5425,5425,5425,5425,0
+20250326,141000,25515995,5425,5425,5425,5425,0
+20250326,140900,25515995,5425,5425,5425,5425,1
+20250326,140800,25510570,5420,5420,5420,5420,0
+20250326,140700,25510570,5420,5420,5420,5420,0
+20250326,140600,25510570,5420,5420,5420,5420,0
+20250326,140500,25510570,5420,5420,5420,5420,0
+20250326,140400,25510570,5420,5420,5420,5420,0
+20250326,140300,25510570,5420,5420,5420,5420,0
+20250326,140200,25510570,5420,5420,5420,5420,0
+20250326,140100,25510570,5420,5420,5420,5420,0
+20250326,140000,25510570,5420,5420,5420,5420,0
+20250326,135900,25510570,5420,5420,5420,5420,0
+20250326,135800,25510570,5420,5420,5420,5420,0
+20250326,135700,25510570,5420,5420,5420,5420,0
+20250326,135600,25510570,5420,5420,5420,5420,0
+20250326,135500,25510570,5420,5420,5420,5420,0
+20250326,135400,25510570,5420,5420,5420,5420,0
+20250326,135300,25510570,5420,5420,5420,5420,0
+20250326,135200,25510570,5420,5420,5420,5420,0
+20250326,135100,25510570,5420,5420,5420,5420,0
+20250326,135000,25510570,5420,5420,5420,5420,0
+20250326,134900,25510570,5420,5420,5420,5420,0
+20250326,134800,25510570,5420,5420,5420,5420,0
+20250326,134700,25510570,5420,5420,5420,5420,0
+20250326,134600,25510570,5420,5420,5420,5420,0
+20250326,134500,25510570,5420,5420,5420,5420,0
+20250326,134400,25510570,5420,5420,5420,5420,0
+20250326,134300,25510570,5420,5420,5420,5420,0
+20250326,134200,25510570,5420,5420,5420,5420,0
+20250326,134100,25510570,5420,5420,5420,5420,0
+20250326,134000,25510570,5420,5420,5420,5420,0
+20250326,133900,25510570,5420,5420,5420,5420,0
+20250326,133800,25510570,5420,5420,5420,5420,0
+20250326,133700,25510570,5420,5420,5420,5420,0
+20250326,133600,25510570,5420,5420,5420,5420,0
+20250326,133500,25510570,5420,5420,5420,5420,0
+20250326,133400,25510570,5420,5420,5420,5420,0
+20250326,133300,25510570,5420,5420,5420,5420,0
+20250326,133200,25510570,5420,5420,5420,5420,0
+20250326,133100,25510570,5420,5420,5420,5420,0
+20250326,133000,25510570,5420,5420,5420,5420,0
+20250326,132900,25510570,5420,5420,5420,5420,0
+20250326,132800,25510570,5420,5420,5420,5420,0
+20250326,132700,25510570,5420,5420,5420,5420,0
+20250326,132600,25510570,5420,5420,5420,5420,0
+20250326,132500,25510570,5420,5420,5420,5420,0
+20250326,132400,25510570,5420,5420,5420,5420,0
+20250326,132300,25510570,5420,5420,5420,5420,0
+20250326,132200,25510570,5420,5420,5420,5420,0
+20250326,132100,25510570,5420,5420,5420,5420,0
+20250326,132000,25510570,5420,5420,5420,5420,0
+20250326,131900,25510570,5420,5420,5420,5420,0
+20250326,131800,25510570,5420,5420,5420,5420,0
+20250326,131700,25510570,5420,5420,5420,5420,0
+20250326,131600,25510570,5420,5420,5420,5420,0
+20250326,131500,25510570,5420,5420,5420,5420,0
+20250326,131400,25510570,5420,5420,5420,5420,0
+20250326,131300,25510570,5420,5420,5420,5420,0
+20250326,131200,25510570,5420,5420,5420,5420,0
+20250326,131100,25510570,5420,5420,5420,5420,0
+20250326,131000,25510570,5420,5420,5420,5420,0
+20250326,130900,25510570,5420,5420,5420,5420,0
+20250326,130800,25510570,5420,5420,5420,5420,0
+20250326,130700,25510570,5420,5420,5420,5420,0
+20250326,130600,25510570,5420,5420,5420,5420,0
+20250326,130500,25510570,5420,5420,5420,5420,0
+20250326,130400,25510570,5420,5420,5420,5420,0
+20250326,130300,25510570,5420,5420,5420,5420,0
+20250326,130200,25510570,5420,5420,5420,5420,0
+20250326,130100,25510570,5420,5420,5420,5420,0
+20250326,130000,25510570,5420,5420,5420,5420,0
+20250326,125900,25510570,5420,5420,5420,5420,0
+20250326,125800,25510570,5420,5420,5420,5420,0
+20250326,125700,25510570,5420,5420,5420,5420,0
+20250326,125600,25510570,5420,5420,5420,5420,0
+20250326,125500,25510570,5420,5420,5420,5420,0
+20250326,125400,25510570,5420,5420,5420,5420,0
+20250326,125300,25510570,5420,5420,5420,5420,0
+20250326,125200,25510570,5420,5420,5420,5420,0
+20250326,125100,25510570,5420,5420,5420,5420,0
+20250326,125000,25510570,5420,5420,5420,5420,0
+20250326,124900,25510570,5420,5420,5420,5420,271
+20250326,124800,24041750,5420,5420,5420,5420,0
+20250326,124700,24041750,5420,5420,5420,5420,0
+20250326,124600,24041750,5420,5420,5420,5420,0
+20250326,124500,24041750,5420,5420,5420,5420,0
+20250326,124400,24041750,5420,5420,5420,5420,0
+20250326,124300,24041750,5420,5420,5420,5420,0
+20250326,124200,24041750,5420,5420,5420,5420,0
+20250326,124100,24041750,5420,5420,5420,5420,0
+20250326,124000,24041750,5420,5420,5420,5420,0
+20250326,123900,24041750,5420,5420,5420,5420,0
+20250326,123800,24041750,5420,5420,5420,5420,0
+20250326,123700,24041750,5420,5420,5420,5420,0
+20250326,123600,24041750,5420,5420,5420,5420,0
+20250326,123500,24041750,5420,5420,5420,5420,0
+20250326,123400,24041750,5420,5420,5420,5420,0
+20250326,123300,24041750,5420,5420,5420,5420,0
+20250326,123200,24041750,5420,5420,5420,5420,0
+20250326,123100,24041750,5420,5420,5420,5420,0
+20250326,123000,24041750,5420,5420,5420,5420,0
+20250326,122900,24041750,5420,5420,5420,5420,0
+20250326,122800,24041750,5420,5420,5420,5420,0
+20250326,122700,24041750,5420,5420,5420,5420,0
+20250326,122600,24041750,5420,5420,5420,5420,0
+20250326,122500,24041750,5420,5420,5420,5420,0
+20250326,122400,24041750,5420,5420,5420,5420,0
+20250326,122300,24041750,5420,5420,5420,5420,0
+20250326,122200,24041750,5420,5420,5420,5420,0
+20250326,122100,24041750,5420,5420,5420,5420,0
+20250326,122000,24041750,5420,5420,5420,5420,0
+20250326,121900,24041750,5420,5420,5420,5420,0
+20250326,121800,24041750,5420,5420,5420,5420,0
+20250326,121700,24041750,5420,5420,5420,5420,0
+20250326,121600,24041750,5420,5420,5420,5420,0
+20250326,121500,24041750,5420,5420,5420,5420,0
+20250326,121400,24041750,5420,5420,5420,5420,0
+20250326,121300,24041750,5420,5420,5420,5420,0
+20250326,121200,24041750,5420,5420,5420,5420,0
+20250326,121100,24041750,5420,5420,5420,5420,0
+20250326,121000,24041750,5420,5420,5420,5420,0
+20250326,120900,24041750,5420,5420,5420,5420,0
+20250326,120800,24041750,5420,5420,5420,5420,0
+20250326,120700,24041750,5420,5440,5440,5420,500
+20250326,120600,21331620,5440,5440,5440,5440,0
+20250326,120500,21331620,5440,5440,5440,5440,0
+20250326,120400,21331620,5440,5440,5440,5440,0
+20250326,120300,21331620,5440,5440,5440,5440,0
+20250326,120200,21331620,5440,5440,5440,5440,0
+20250326,120100,21331620,5440,5440,5440,5440,0
+20250326,120000,21331620,5440,5440,5440,5440,0
+20250326,115900,21331620,5440,5440,5440,5440,110
+20250326,115800,20733220,5440,5440,5440,5440,0
+20250326,115700,20733220,5440,5440,5440,5440,0
+20250326,115600,20733220,5440,5440,5440,5440,0
+20250326,115500,20733220,5440,5440,5440,5440,0
+20250326,115400,20733220,5440,5440,5440,5440,0
+20250326,115300,20733220,5440,5440,5440,5440,0
+20250326,115200,20733220,5440,5440,5440,5440,1
+20250326,115100,20727780,5440,5440,5440,5440,0
+20250326,115000,20727780,5440,5440,5440,5440,0
+20250326,114900,20727780,5440,5440,5440,5440,0
+20250326,114800,20727780,5440,5440,5440,5440,0
+20250326,114700,20727780,5440,5440,5440,5440,0
+20250326,114600,20727780,5440,5440,5440,5440,0
+20250326,114500,20727780,5440,5440,5440,5440,0
+20250326,114400,20727780,5440,5440,5440,5440,0
+20250326,114300,20727780,5440,5440,5440,5440,0
+20250326,114200,20727780,5440,5440,5440,5440,100
+20250326,114100,20183780,5445,5445,5445,5445,0
+20250326,114000,20183780,5445,5445,5445,5445,0
+20250326,113900,20183780,5445,5445,5445,5445,5
+20250326,113800,20156555,5440,5440,5440,5440,0
+20250326,113700,20156555,5440,5440,5440,5440,0
+20250326,113600,20156555,5440,5440,5440,5440,9
+20250326,113500,20107595,5440,5440,5440,5440,0
+20250326,113400,20107595,5440,5440,5440,5440,0
+20250326,113300,20107595,5440,5440,5440,5440,0
+20250326,113200,20107595,5440,5440,5440,5440,52
+20250326,113100,19824715,5440,5440,5440,5440,0
+20250326,113000,19824715,5440,5440,5440,5440,0
+20250326,112900,19824715,5440,5440,5440,5440,0
+20250326,112800,19824715,5440,5440,5440,5440,0
+20250326,112700,19824715,5440,5440,5440,5440,0
+20250326,112600,19824715,5440,5440,5440,5440,0
+20250326,112500,19824715,5440,5440,5440,5440,0
+20250326,112400,19824715,5440,5440,5440,5440,0
+20250326,112300,19824715,5440,5440,5440,5440,0
+20250326,112200,19824715,5440,5440,5440,5440,0
+20250326,112100,19824715,5440,5440,5440,5440,0
+20250326,112000,19824715,5440,5440,5440,5440,0
+20250326,111900,19824715,5440,5440,5440,5440,0
+20250326,111800,19824715,5440,5440,5440,5440,0
+20250326,111700,19824715,5440,5440,5440,5440,0
+20250326,111600,19824715,5440,5440,5440,5440,0
+20250326,111500,19824715,5440,5440,5440,5440,0
+20250326,111400,19824715,5440,5440,5440,5440,0
+20250326,111300,19824715,5440,5440,5440,5440,0
+20250326,111200,19824715,5440,5440,5440,5440,0
+20250326,111100,19824715,5440,5440,5440,5440,0
+20250326,111000,19824715,5440,5440,5440,5440,0
+20250326,110900,19824715,5440,5440,5440,5440,0
+20250326,110800,19824715,5440,5445,5445,5440,110
+20250326,110700,19226225,5445,5445,5445,5445,0
+20250326,110600,19226225,5445,5445,5445,5445,0
+20250326,110500,19226225,5445,5445,5445,5445,0
+20250326,110400,19226225,5445,5445,5445,5445,0
+20250326,110300,19226225,5445,5445,5445,5445,0
+20250326,110200,19226225,5445,5445,5445,5445,0
+20250326,110100,19226225,5445,5445,5445,5445,0
+20250326,110000,19226225,5445,5445,5445,5445,0
+20250326,105900,19226225,5445,5445,5445,5445,0
+20250326,105800,19226225,5445,5445,5445,5445,5
+20250326,105700,19199000,5445,5445,5445,5445,0
+20250326,105600,19199000,5445,5445,5445,5445,0
+20250326,105500,19199000,5445,5445,5445,5445,0
+20250326,105400,19199000,5445,5445,5445,5445,0
+20250326,105300,19199000,5445,5445,5445,5445,0
+20250326,105200,19199000,5445,5445,5445,5445,0
+20250326,105100,19199000,5445,5445,5445,5445,1
+20250326,105000,19193555,5445,5445,5445,5445,0
+20250326,104900,19193555,5445,5445,5445,5445,0
+20250326,104800,19193555,5445,5445,5445,5445,0
+20250326,104700,19193555,5445,5445,5445,5445,0
+20250326,104600,19193555,5445,5445,5445,5445,0
+20250326,104500,19193555,5445,5445,5445,5445,0
+20250326,104400,19193555,5445,5445,5445,5445,0
+20250326,104300,19193555,5445,5445,5445,5445,0
+20250326,104200,19193555,5445,5445,5445,5445,0
+20250326,104100,19193555,5445,5445,5445,5445,1
+20250326,104000,19188110,5445,5445,5445,5445,0
+20250326,103900,19188110,5445,5445,5445,5445,0
+20250326,103800,19188110,5445,5445,5445,5445,1
+20250326,103700,19182665,5445,5445,5445,5445,0
+20250326,103600,19182665,5445,5445,5445,5445,0
+20250326,103500,19182665,5445,5445,5445,5445,0
+20250326,103400,19182665,5445,5445,5445,5445,0
+20250326,103300,19182665,5445,5445,5445,5445,1
+20250326,103200,19177220,5445,5445,5445,5445,0
+20250326,103100,19177220,5445,5445,5445,5445,0
+20250326,103000,19177220,5445,5445,5445,5445,0
+20250326,102900,19177220,5445,5445,5445,5445,0
+20250326,102800,19177220,5445,5445,5445,5445,0
+20250326,102700,19177220,5445,5445,5445,5445,0
+20250326,102600,19177220,5445,5445,5445,5445,0
+20250326,102500,19177220,5445,5445,5445,5445,0
+20250326,102400,19177220,5445,5445,5445,5445,0
+20250326,102300,19177220,5445,5445,5445,5445,0
+20250326,102200,19177220,5445,5445,5445,5445,0
+20250326,102100,19177220,5445,5445,5445,5445,0
+20250326,102000,19177220,5445,5445,5445,5445,0
+20250326,101900,19177220,5445,5445,5445,5445,0
+20250326,101800,19177220,5445,5445,5445,5445,0
+20250326,101700,19177220,5445,5445,5445,5445,0
+20250326,101600,19177220,5445,5445,5445,5445,0
+20250326,101500,19177220,5445,5445,5445,5445,0
+20250326,101400,19177220,5445,5445,5445,5445,0
+20250326,101300,19177220,5445,5445,5445,5445,0
+20250326,101200,19177220,5445,5445,5445,5445,0
+20250326,101100,19177220,5445,5445,5445,5445,0
+20250326,101000,19177220,5445,5445,5445,5445,0
+20250326,100900,19177220,5445,5445,5445,5445,0
+20250326,100800,19177220,5445,5445,5445,5445,0
+20250326,100700,19177220,5445,5445,5445,5445,2
+20250326,100600,19166330,5440,5440,5440,5440,45
+20250326,100500,18921530,5440,5440,5440,5440,0
+20250326,100400,18921530,5440,5440,5440,5440,0
+20250326,100300,18921530,5440,5440,5440,5440,0
+20250326,100200,18921530,5440,5440,5440,5440,0
+20250326,100100,18921530,5440,5440,5440,5440,0
+20250326,100000,18921530,5440,5440,5440,5440,0
+20250326,095900,18921530,5440,5440,5440,5440,0
+20250326,095800,18921530,5440,5440,5440,5440,0
+20250326,095700,18921530,5440,5440,5440,5440,0
+20250326,095600,18921530,5440,5440,5440,5440,0
+20250326,095500,18921530,5440,5440,5440,5440,0
+20250326,095400,18921530,5440,5440,5440,5440,0
+20250326,095300,18921530,5440,5440,5440,5440,0
+20250326,095200,18921530,5440,5440,5440,5440,0
+20250326,095100,18921530,5440,5440,5440,5440,0
+20250326,095000,18921530,5440,5440,5440,5440,0
+20250326,094900,18921530,5440,5440,5440,5440,0
+20250326,094800,18921530,5440,5440,5440,5440,0
+20250326,094700,18921530,5440,5440,5440,5440,0
+20250326,094600,18921530,5440,5440,5440,5440,0
+20250326,094500,18921530,5440,5440,5440,5440,0
+20250326,094400,18921530,5440,5440,5440,5440,0
+20250326,094300,18921530,5440,5440,5440,5440,0
+20250326,094200,18921530,5440,5440,5440,5440,0
+20250326,094100,18921530,5440,5440,5440,5440,0
+20250326,094000,18921530,5440,5440,5440,5440,0
+20250326,093900,18921530,5440,5440,5440,5440,0
+20250326,093800,18921530,5440,5440,5440,5440,0
+20250326,093700,18921530,5440,5440,5440,5440,0
+20250326,093600,18921530,5440,5440,5440,5440,107
+20250326,093500,18339450,5440,5440,5440,5440,0
+20250326,093400,18339450,5440,5440,5440,5440,0
+20250326,093300,18339450,5440,5440,5440,5440,0
+20250326,093200,18339450,5440,5440,5440,5440,0
+20250326,093100,18339450,5440,5440,5440,5440,0
+20250326,093000,18339450,5440,5440,5440,5440,0
+20250326,092900,18339450,5440,5440,5440,5440,0
+20250326,092800,18339450,5440,5440,5440,5440,20
+20250326,092700,18230650,5420,5420,5420,5420,12
+20250326,092600,18165610,5420,5420,5420,5420,191
+20250326,092500,17130390,5450,5440,5450,5440,30
+20250326,092400,16967060,5440,5440,5440,5440,0
+20250326,092300,16967060,5440,5440,5440,5440,0
+20250326,092200,16967060,5440,5440,5440,5440,0
+20250326,092100,16967060,5440,5440,5440,5440,0
+20250326,092000,16967060,5440,5440,5440,5440,0
+20250326,091900,16967060,5440,5440,5440,5440,0
+20250326,091800,16967060,5440,5440,5440,5440,0
+20250326,091700,16967060,5440,5440,5440,5440,0
+20250326,091600,16967060,5440,5440,5440,5440,100
+20250326,091500,16423060,5440,5430,5440,5430,35
+20250326,091400,16232920,5430,5430,5430,5430,0
+20250326,091300,16232920,5430,5410,5430,5410,50
+20250326,091200,15961880,5400,5400,5400,5400,0
+20250326,091100,15961880,5400,5400,5400,5400,100
+20250326,091000,15421880,5400,5400,5400,5400,0
+20250326,090900,15421880,5400,5390,5400,5390,55
+20250326,090800,15124950,5370,5370,5370,5370,0
+20250326,090700,15124950,5370,5370,5370,5370,0
+20250326,090600,15124950,5370,5370,5370,5370,0
+20250326,090500,15124950,5370,5380,5380,5370,221
+20250326,090400,13937170,5390,5390,5390,5390,400
+20250326,090300,11781170,5390,5420,5420,5390,1119
+20250326,090200,5741390,5420,5420,5420,5420,105
+20250326,090100,5172290,5420,5430,5430,5410,905
+20250326,090000,267050,5450,5450,5450,5450,49
--- a/080010/min/candle-20250327.csv
+++ b/080010/min/candle-20250327.csv
@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,195400,64333165,5400,5400,5400,5400,4909
+20250327,195300,64333165,5400,5400,5400,5400,0
+20250327,195200,64333165,5400,5400,5400,5400,0
+20250327,195100,64333165,5400,5400,5400,5400,0
+20250327,195000,64333165,5400,5400,5400,5400,0
+20250327,194900,64333165,5400,5400,5400,5400,0
+20250327,194800,64333165,5400,5400,5400,5400,0
+20250327,194700,64333165,5400,5400,5400,5400,0
+20250327,194600,64333165,5400,5400,5400,5400,0
+20250327,194500,64333165,5400,5400,5400,5400,0
+20250327,194400,64333165,5400,5400,5400,5400,0
+20250327,194300,64333165,5400,5400,5400,5400,0
+20250327,194200,64333165,5400,5400,5400,5400,0
+20250327,194100,64333165,5400,5400,5400,5400,0
+20250327,194000,64333165,5400,5400,5400,5400,0
+20250327,193900,64333165,5400,5400,5400,5400,0
+20250327,193800,64333165,5400,5400,5400,5400,0
+20250327,193700,64333165,5400,5400,5400,5400,0
+20250327,193600,64333165,5400,5400,5400,5400,0
+20250327,193500,64333165,5400,5400,5400,5400,0
+20250327,193400,64333165,5400,5400,5400,5400,0
+20250327,193300,64333165,5400,5400,5400,5400,0
+20250327,193200,64333165,5400,5400,5400,5400,0
+20250327,193100,64333165,5400,5400,5400,5400,0
+20250327,193000,64333165,5400,5400,5400,5400,0
+20250327,192900,64333165,5400,5400,5400,5400,0
+20250327,192800,64333165,5400,5400,5400,5400,0
+20250327,192700,64333165,5400,5400,5400,5400,0
+20250327,192600,64333165,5400,5400,5400,5400,0
+20250327,192500,64333165,5400,5400,5400,5400,0
+20250327,192400,64333165,5400,5400,5400,5400,4909
+20250327,192300,64333165,5400,5400,5400,5400,0
+20250327,192200,64333165,5400,5400,5400,5400,0
+20250327,192100,64333165,5400,5400,5400,5400,0
+20250327,192000,64333165,5400,5400,5400,5400,0
+20250327,191900,64333165,5400,5400,5400,5400,0
+20250327,191800,64333165,5400,5400,5400,5400,0
+20250327,191700,64333165,5400,5400,5400,5400,0
+20250327,191600,64333165,5400,5400,5400,5400,0
+20250327,191500,64333165,5400,5400,5400,5400,0
+20250327,191400,64333165,5400,5400,5400,5400,0
+20250327,191300,64333165,5400,5400,5400,5400,0
+20250327,191200,64333165,5400,5400,5400,5400,0
+20250327,191100,64333165,5400,5400,5400,5400,0
+20250327,191000,64333165,5400,5400,5400,5400,0
+20250327,190900,64333165,5400,5400,5400,5400,0
+20250327,190800,64333165,5400,5400,5400,5400,0
+20250327,190700,64333165,5400,5400,5400,5400,0
+20250327,190600,64333165,5400,5400,5400,5400,0
+20250327,190500,64333165,5400,5400,5400,5400,0
+20250327,190400,64333165,5400,5400,5400,5400,0
+20250327,190300,64333165,5400,5400,5400,5400,0
+20250327,190200,64333165,5400,5400,5400,5400,0
+20250327,190100,64333165,5400,5400,5400,5400,0
+20250327,190000,64333165,5400,5400,5400,5400,0
+20250327,185900,64333165,5400,5400,5400,5400,0
+20250327,185800,64333165,5400,5400,5400,5400,0
+20250327,185700,64333165,5400,5400,5400,5400,0
+20250327,185600,64333165,5400,5400,5400,5400,0
+20250327,185500,64333165,5400,5400,5400,5400,0
+20250327,185400,64333165,5400,5400,5400,5400,4909
+20250327,185300,64333165,5400,5400,5400,5400,0
+20250327,185200,64333165,5400,5400,5400,5400,0
+20250327,185100,64333165,5400,5400,5400,5400,0
+20250327,185000,64333165,5400,5400,5400,5400,0
+20250327,184900,64333165,5400,5400,5400,5400,0
+20250327,184800,64333165,5400,5400,5400,5400,0
+20250327,184700,64333165,5400,5400,5400,5400,0
+20250327,184600,64333165,5400,5400,5400,5400,0
+20250327,184500,64333165,5400,5400,5400,5400,0
+20250327,184400,64333165,5400,5400,5400,5400,0
+20250327,184300,64333165,5400,5400,5400,5400,0
+20250327,184200,64333165,5400,5400,5400,5400,0
+20250327,184100,64333165,5400,5400,5400,5400,0
+20250327,184000,64333165,5400,5400,5400,5400,0
+20250327,183900,64333165,5400,5400,5400,5400,0
+20250327,183800,64333165,5400,5400,5400,5400,0
+20250327,183700,64333165,5400,5400,5400,5400,0
+20250327,183600,64333165,5400,5400,5400,5400,0
+20250327,183500,64333165,5400,5400,5400,5400,0
+20250327,183400,64333165,5400,5400,5400,5400,0
+20250327,183300,64333165,5400,5400,5400,5400,0
+20250327,183200,64333165,5400,5400,5400,5400,0
+20250327,183100,64333165,5400,5400,5400,5400,0
+20250327,183000,64333165,5400,5400,5400,5400,0
+20250327,182900,64333165,5400,5400,5400,5400,0
+20250327,182800,64333165,5400,5400,5400,5400,0
+20250327,182700,64333165,5400,5400,5400,5400,0
+20250327,182600,64333165,5400,5400,5400,5400,0
+20250327,182500,64333165,5400,5400,5400,5400,0
+20250327,182400,64333165,5400,5400,5400,5400,4909
+20250327,182300,64333165,5400,5400,5400,5400,0
+20250327,182200,64333165,5400,5400,5400,5400,0
+20250327,182100,64333165,5400,5400,5400,5400,0
+20250327,182000,64333165,5400,5400,5400,5400,0
+20250327,181900,64333165,5400,5400,5400,5400,0
+20250327,181800,64333165,5400,5400,5400,5400,0
+20250327,181700,64333165,5400,5400,5400,5400,0
+20250327,181600,64333165,5400,5400,5400,5400,0
+20250327,181500,64333165,5400,5400,5400,5400,0
+20250327,181400,64333165,5400,5400,5400,5400,0
+20250327,181300,64333165,5400,5400,5400,5400,0
+20250327,181200,64333165,5400,5400,5400,5400,0
+20250327,181100,64333165,5400,5400,5400,5400,0
+20250327,181000,64333165,5400,5400,5400,5400,0
+20250327,180900,64333165,5400,5400,5400,5400,0
+20250327,180800,64333165,5400,5400,5400,5400,0
+20250327,180700,64333165,5400,5400,5400,5400,0
+20250327,180600,64333165,5400,5400,5400,5400,0
+20250327,180500,64333165,5400,5400,5400,5400,0
+20250327,180400,64333165,5400,5400,5400,5400,0
+20250327,180300,64333165,5400,5400,5400,5400,0
+20250327,180200,64333165,5400,5400,5400,5400,0
+20250327,180100,64333165,5400,5400,5400,5400,0
+20250327,180000,64333165,5400,5400,5400,5400,0
+20250327,175900,64333165,5400,5400,5400,5400,0
+20250327,175800,64333165,5400,5400,5400,5400,0
+20250327,175700,64333165,5400,5400,5400,5400,0
+20250327,175600,64333165,5400,5400,5400,5400,0
+20250327,175500,64333165,5400,5400,5400,5400,0
+20250327,175400,64333165,5400,5400,5400,5400,4909
+20250327,175300,64333165,5400,5400,5400,5400,0
+20250327,175200,64333165,5400,5400,5400,5400,0
+20250327,175100,64333165,5400,5400,5400,5400,0
+20250327,175000,64333165,5400,5400,5400,5400,0
+20250327,174900,64333165,5400,5400,5400,5400,0
+20250327,174800,64333165,5400,5400,5400,5400,0
+20250327,174700,64333165,5400,5400,5400,5400,0
+20250327,174600,64333165,5400,5400,5400,5400,0
+20250327,174500,64333165,5400,5400,5400,5400,0
+20250327,174400,64333165,5400,5400,5400,5400,0
+20250327,174300,64333165,5400,5400,5400,5400,0
+20250327,174200,64333165,5400,5400,5400,5400,0
+20250327,174100,64333165,5400,5400,5400,5400,0
+20250327,174000,64333165,5400,5400,5400,5400,0
+20250327,173900,64333165,5400,5400,5400,5400,0
+20250327,173800,64333165,5400,5400,5400,5400,0
+20250327,173700,64333165,5400,5400,5400,5400,0
+20250327,173600,64333165,5400,5400,5400,5400,0
+20250327,173500,64333165,5400,5400,5400,5400,0
+20250327,173400,64333165,5400,5400,5400,5400,0
+20250327,173300,64333165,5400,5400,5400,5400,0
+20250327,173200,64333165,5400,5400,5400,5400,0
+20250327,173100,64333165,5400,5400,5400,5400,0
+20250327,173000,64333165,5400,5400,5400,5400,0
+20250327,172900,64333165,5400,5400,5400,5400,0
+20250327,172800,64333165,5400,5400,5400,5400,0
+20250327,172700,64333165,5400,5400,5400,5400,0
+20250327,172600,64333165,5400,5400,5400,5400,0
+20250327,172500,64333165,5400,5400,5400,5400,0
+20250327,172400,64333165,5400,5400,5400,5400,4909
+20250327,172300,64333165,5400,5400,5400,5400,0
+20250327,172200,64333165,5400,5400,5400,5400,0
+20250327,172100,64333165,5400,5400,5400,5400,0
+20250327,172000,64333165,5400,5400,5400,5400,0
+20250327,171900,64333165,5400,5400,5400,5400,0
+20250327,171800,64333165,5400,5400,5400,5400,0
+20250327,171700,64333165,5400,5400,5400,5400,0
+20250327,171600,64333165,5400,5400,5400,5400,0
+20250327,171500,64333165,5400,5400,5400,5400,0
+20250327,171400,64333165,5400,5400,5400,5400,0
+20250327,171300,64333165,5400,5400,5400,5400,0
+20250327,171200,64333165,5400,5400,5400,5400,0
+20250327,171100,64333165,5400,5400,5400,5400,0
+20250327,171000,64333165,5400,5400,5400,5400,0
+20250327,170900,64333165,5400,5400,5400,5400,0
+20250327,170800,64333165,5400,5400,5400,5400,0
+20250327,170700,64333165,5400,5400,5400,5400,0
+20250327,170600,64333165,5400,5400,5400,5400,0
+20250327,170500,64333165,5400,5400,5400,5400,0
+20250327,170400,64333165,5400,5400,5400,5400,0
+20250327,170300,64333165,5400,5400,5400,5400,0
+20250327,170200,64333165,5400,5400,5400,5400,0
+20250327,170100,64333165,5400,5400,5400,5400,0
+20250327,170000,64333165,5400,5400,5400,5400,0
+20250327,165900,64333165,5400,5400,5400,5400,0
+20250327,165800,64333165,5400,5400,5400,5400,0
+20250327,165700,64333165,5400,5400,5400,5400,0
+20250327,165600,64333165,5400,5400,5400,5400,0
+20250327,165500,64333165,5400,5400,5400,5400,0
+20250327,165400,64333165,5400,5400,5400,5400,4909
+20250327,165300,64333165,5400,5400,5400,5400,0
+20250327,165200,64333165,5400,5400,5400,5400,0
+20250327,165100,64333165,5400,5400,5400,5400,0
+20250327,165000,64333165,5400,5400,5400,5400,0
+20250327,164900,64333165,5400,5400,5400,5400,0
+20250327,164800,64333165,5400,5400,5400,5400,0
+20250327,164700,64333165,5400,5400,5400,5400,0
+20250327,164600,64333165,5400,5400,5400,5400,0
+20250327,164500,64333165,5400,5400,5400,5400,0
+20250327,164400,64333165,5400,5400,5400,5400,0
+20250327,164300,64333165,5400,5400,5400,5400,0
+20250327,164200,64333165,5400,5400,5400,5400,0
+20250327,164100,64333165,5400,5400,5400,5400,0
+20250327,164000,64333165,5400,5400,5400,5400,0
+20250327,163900,64333165,5400,5400,5400,5400,0
+20250327,163800,64333165,5400,5400,5400,5400,0
+20250327,163700,64333165,5400,5400,5400,5400,0
+20250327,163600,64333165,5400,5400,5400,5400,0
+20250327,163500,64333165,5400,5400,5400,5400,0
+20250327,163400,64333165,5400,5400,5400,5400,0
+20250327,163300,64333165,5400,5400,5400,5400,0
+20250327,163200,64333165,5400,5400,5400,5400,0
+20250327,163100,64333165,5400,5400,5400,5400,0
+20250327,163000,64333165,5400,5400,5400,5400,0
+20250327,162900,64333165,5400,5400,5400,5400,0
+20250327,162800,64333165,5400,5400,5400,5400,0
+20250327,162700,64333165,5400,5400,5400,5400,0
+20250327,162600,64333165,5400,5400,5400,5400,0
+20250327,162500,64333165,5400,5400,5400,5400,0
+20250327,162400,64333165,5400,5400,5400,5400,4909
+20250327,162300,64333165,5400,5400,5400,5400,0
+20250327,162200,64333165,5400,5400,5400,5400,0
+20250327,162100,64333165,5400,5400,5400,5400,0
+20250327,162000,64333165,5400,5400,5400,5400,0
+20250327,161900,64333165,5400,5400,5400,5400,0
+20250327,161800,64333165,5400,5400,5400,5400,0
+20250327,161700,64333165,5400,5400,5400,5400,0
+20250327,161600,64333165,5400,5400,5400,5400,0
+20250327,161500,64333165,5400,5400,5400,5400,0
+20250327,161400,64333165,5400,5400,5400,5400,0
+20250327,161300,64333165,5400,5400,5400,5400,0
+20250327,161200,64333165,5400,5400,5400,5400,0
+20250327,161100,64333165,5400,5400,5400,5400,0
+20250327,161000,64333165,5400,5400,5400,5400,0
+20250327,160900,64333165,5400,5400,5400,5400,0
+20250327,160800,64333165,5400,5400,5400,5400,0
+20250327,160700,64333165,5400,5400,5400,5400,0
+20250327,160600,64333165,5400,5400,5400,5400,0
+20250327,160500,64333165,5400,5400,5400,5400,0
+20250327,160400,64333165,5400,5400,5400,5400,0
+20250327,160300,64333165,5400,5400,5400,5400,0
+20250327,160200,64333165,5400,5400,5400,5400,0
+20250327,160100,64333165,5400,5400,5400,5400,0
+20250327,160000,64333165,5400,5400,5400,5400,0
+20250327,155900,64333165,5400,5400,5400,5400,0
+20250327,155800,64333165,5400,5400,5400,5400,0
+20250327,155700,64333165,5400,5400,5400,5400,0
+20250327,155600,64333165,5400,5400,5400,5400,0
+20250327,155500,64333165,5400,5400,5400,5400,0
+20250327,155400,64333165,5400,5400,5400,5400,4909
+20250327,155300,64333165,5400,5400,5400,5400,0
+20250327,155200,64333165,5400,5400,5400,5400,0
+20250327,155100,64333165,5400,5400,5400,5400,0
+20250327,155000,64333165,5400,5400,5400,5400,0
+20250327,154900,64333165,5400,5400,5400,5400,0
+20250327,154800,64333165,5400,5400,5400,5400,0
+20250327,154700,64333165,5400,5400,5400,5400,0
+20250327,154600,64333165,5400,5400,5400,5400,0
+20250327,154500,64333165,5400,5400,5400,5400,0
+20250327,154400,64333165,5400,5400,5400,5400,0
+20250327,154300,64333165,5400,5400,5400,5400,0
+20250327,154200,64333165,5400,5400,5400,5400,0
+20250327,154100,64333165,5400,5400,5400,5400,0
+20250327,154000,64333165,5400,5400,5400,5400,0
+20250327,153900,64333165,5400,5400,5400,5400,0
+20250327,153800,64333165,5400,5400,5400,5400,0
+20250327,153700,64333165,5400,5400,5400,5400,0
+20250327,153600,64333165,5400,5400,5400,5400,0
+20250327,153500,64333165,5400,5400,5400,5400,0
+20250327,153400,64333165,5400,5400,5400,5400,0
+20250327,153300,64333165,5400,5400,5400,5400,0
+20250327,153200,64333165,5400,5400,5400,5400,0
+20250327,153100,64333165,5400,5400,5400,5400,0
+20250327,153000,64333165,5400,5400,5400,5400,4909
+20250327,152900,37824565,5400,5400,5400,5400,0
+20250327,152800,37824565,5400,5400,5400,5400,0
+20250327,152700,37824565,5400,5400,5400,5400,0
+20250327,152600,37824565,5400,5400,5400,5400,0
+20250327,152500,37824565,5400,5400,5400,5400,0
+20250327,152400,37824565,5400,5400,5400,5400,0
+20250327,152300,37824565,5400,5400,5400,5400,0
+20250327,152200,37824565,5400,5400,5400,5400,0
+20250327,152100,37824565,5400,5400,5400,5400,0
+20250327,152000,37824565,5400,5400,5400,5400,0
+20250327,151900,37824565,5400,5400,5400,5400,0
+20250327,151800,37824565,5400,5400,5400,5400,0
+20250327,151700,37824565,5400,5400,5400,5400,0
+20250327,151600,37824565,5400,5400,5400,5400,0
+20250327,151500,37824565,5400,5400,5400,5400,0
+20250327,151400,37824565,5400,5400,5400,5400,0
+20250327,151300,37824565,5400,5400,5400,5400,0
+20250327,151200,37824565,5400,5400,5400,5400,0
+20250327,151100,37824565,5400,5400,5400,5400,0
+20250327,151000,37824565,5400,5400,5400,5400,0
+20250327,150900,37824565,5400,5400,5400,5400,0
+20250327,150800,37824565,5400,5400,5400,5400,600
+20250327,150700,34584565,5400,5400,5400,5400,1000
+20250327,150600,29184565,5400,5400,5400,5400,200
+20250327,150500,28104565,5400,5400,5400,5400,0
+20250327,150400,28104565,5400,5400,5400,5400,0
+20250327,150300,28104565,5400,5400,5400,5400,0
+20250327,150200,28104565,5400,5390,5400,5390,16
+20250327,150100,28018205,5400,5400,5400,5400,0
+20250327,150000,28018205,5400,5400,5400,5400,0
+20250327,145900,28018205,5400,5400,5400,5400,0
+20250327,145800,28018205,5400,5400,5400,5400,0
+20250327,145700,28018205,5400,5400,5400,5400,0
+20250327,145600,28018205,5400,5400,5400,5400,0
+20250327,145500,28018205,5400,5400,5400,5400,0
+20250327,145400,28018205,5400,5400,5400,5400,0
+20250327,145300,28018205,5400,5400,5400,5400,0
+20250327,145200,28018205,5400,5400,5400,5400,0
+20250327,145100,28018205,5400,5400,5400,5400,0
+20250327,145000,28018205,5400,5400,5400,5400,2
+20250327,144900,28007405,5400,5400,5400,5400,0
+20250327,144800,28007405,5400,5400,5400,5400,0
+20250327,144700,28007405,5400,5400,5400,5400,2
+20250327,144600,27996605,5400,5400,5400,5400,0
+20250327,144500,27996605,5400,5400,5400,5400,0
+20250327,144400,27996605,5400,5400,5400,5400,0
+20250327,144300,27996605,5400,5400,5400,5400,0
+20250327,144200,27996605,5400,5400,5400,5400,0
+20250327,144100,27996605,5400,5400,5400,5400,0
+20250327,144000,27996605,5400,5400,5400,5400,0
+20250327,143900,27996605,5400,5400,5400,5400,0
+20250327,143800,27996605,5400,5400,5400,5400,0
+20250327,143700,27996605,5400,5400,5400,5400,0
+20250327,143600,27996605,5400,5440,5440,5400,3230
+20250327,143500,10487795,5460,5460,5460,5460,0
+20250327,143400,10487795,5460,5460,5460,5460,0
+20250327,143300,10487795,5460,5460,5460,5460,0
+20250327,143200,10487795,5460,5460,5460,5460,6
+20250327,143100,10455035,5470,5470,5470,5470,0
+20250327,143000,10455035,5470,5470,5470,5470,0
+20250327,142900,10455035,5470,5470,5470,5470,0
+20250327,142800,10455035,5470,5470,5470,5470,0
+20250327,142700,10455035,5470,5470,5470,5470,0
+20250327,142600,10455035,5470,5470,5470,5470,0
+20250327,142500,10455035,5470,5470,5470,5470,0
+20250327,142400,10455035,5470,5470,5470,5470,0
+20250327,142300,10455035,5470,5470,5470,5470,0
+20250327,142200,10455035,5470,5470,5470,5470,0
+20250327,142100,10455035,5470,5470,5470,5470,0
+20250327,142000,10455035,5470,5470,5470,5470,0
+20250327,141900,10455035,5470,5470,5470,5470,0
+20250327,141800,10455035,5470,5470,5470,5470,0
+20250327,141700,10455035,5470,5470,5470,5470,0
+20250327,141600,10455035,5470,5470,5470,5470,0
+20250327,141500,10455035,5470,5470,5470,5470,0
+20250327,141400,10455035,5470,5470,5470,5470,0
+20250327,141300,10455035,5470,5470,5470,5470,0
+20250327,141200,10455035,5470,5470,5470,5470,0
+20250327,141100,10455035,5470,5470,5470,5470,0
+20250327,141000,10455035,5470,5470,5470,5470,0
+20250327,140900,10455035,5470,5470,5470,5470,0
+20250327,140800,10455035,5470,5470,5470,5470,0
+20250327,140700,10455035,5470,5470,5470,5470,0
+20250327,140600,10455035,5470,5470,5470,5470,0
+20250327,140500,10455035,5470,5460,5470,5460,150
+20250327,140400,9635535,5460,5460,5460,5460,0
+20250327,140300,9635535,5460,5460,5460,5460,0
+20250327,140200,9635535,5460,5460,5460,5460,0
+20250327,140100,9635535,5460,5460,5460,5460,0
+20250327,140000,9635535,5460,5460,5460,5460,0
+20250327,135900,9635535,5460,5460,5460,5460,0
+20250327,135800,9635535,5460,5460,5460,5460,0
+20250327,135700,9635535,5460,5460,5460,5460,0
+20250327,135600,9635535,5460,5460,5460,5460,0
+20250327,135500,9635535,5460,5460,5460,5460,0
+20250327,135400,9635535,5460,5460,5460,5460,0
+20250327,135300,9635535,5460,5460,5460,5460,100
+20250327,135200,9089535,5460,5460,5460,5460,100
+20250327,135100,8543535,5460,5460,5460,5460,0
+20250327,135000,8543535,5460,5460,5460,5460,0
+20250327,134900,8543535,5460,5460,5460,5460,0
+20250327,134800,8543535,5460,5460,5460,5460,0
+20250327,134700,8543535,5460,5460,5460,5460,0
+20250327,134600,8543535,5460,5460,5460,5460,0
+20250327,134500,8543535,5460,5460,5460,5460,0
+20250327,134400,8543535,5460,5460,5460,5460,0
+20250327,134300,8543535,5460,5460,5460,5460,0
+20250327,134200,8543535,5460,5460,5460,5460,0
+20250327,134100,8543535,5460,5460,5460,5460,0
+20250327,134000,8543535,5460,5460,5460,5460,0
+20250327,133900,8543535,5460,5460,5460,5460,0
+20250327,133800,8543535,5460,5460,5460,5460,0
+20250327,133700,8543535,5460,5460,5460,5460,0
+20250327,133600,8543535,5460,5460,5460,5460,0
+20250327,133500,8543535,5460,5460,5460,5460,0
+20250327,133400,8543535,5460,5460,5460,5460,0
+20250327,133300,8543535,5460,5460,5460,5460,0
+20250327,133200,8543535,5460,5460,5460,5460,0
+20250327,133100,8543535,5460,5460,5460,5460,0
+20250327,133000,8543535,5460,5460,5460,5460,3
+20250327,132900,8527155,5440,5440,5440,5440,0
+20250327,132800,8527155,5440,5440,5440,5440,0
+20250327,132700,8527155,5440,5440,5440,5440,0
+20250327,132600,8527155,5440,5440,5440,5440,0
+20250327,132500,8527155,5440,5440,5440,5440,0
+20250327,132400,8527155,5440,5440,5440,5440,0
+20250327,132300,8527155,5440,5440,5440,5440,0
+20250327,132200,8527155,5440,5440,5440,5440,0
+20250327,132100,8527155,5440,5440,5440,5440,0
+20250327,132000,8527155,5440,5440,5440,5440,0
+20250327,131900,8527155,5440,5440,5440,5440,0
+20250327,131800,8527155,5440,5440,5440,5440,0
+20250327,131700,8527155,5440,5440,5440,5440,0
+20250327,131600,8527155,5440,5440,5440,5440,0
+20250327,131500,8527155,5440,5440,5440,5440,0
+20250327,131400,8527155,5440,5440,5440,5440,0
+20250327,131300,8527155,5440,5440,5440,5440,0
+20250327,131200,8527155,5440,5440,5440,5440,0
+20250327,131100,8527155,5440,5440,5440,5440,0
+20250327,131000,8527155,5440,5440,5440,5440,64
+20250327,130900,8178995,5460,5460,5460,5460,0
+20250327,130800,8178995,5460,5460,5460,5460,0
+20250327,130700,8178995,5460,5460,5460,5460,0
+20250327,130600,8178995,5460,5460,5460,5460,0
+20250327,130500,8178995,5460,5460,5460,5460,0
+20250327,130400,8178995,5460,5460,5460,5460,0
+20250327,130300,8178995,5460,5460,5460,5460,0
+20250327,130200,8178995,5460,5460,5460,5460,0
+20250327,130100,8178995,5460,5460,5460,5460,0
+20250327,130000,8178995,5460,5460,5460,5460,0
+20250327,125900,8178995,5460,5460,5460,5460,0
+20250327,125800,8178995,5460,5460,5460,5460,0
+20250327,125700,8178995,5460,5460,5460,5460,0
+20250327,125600,8178995,5460,5460,5460,5460,0
+20250327,125500,8178995,5460,5460,5460,5460,0
+20250327,125400,8178995,5460,5460,5460,5460,0
+20250327,125300,8178995,5460,5460,5460,5460,0
+20250327,125200,8178995,5460,5460,5460,5460,0
+20250327,125100,8178995,5460,5460,5460,5460,0
+20250327,125000,8178995,5460,5460,5460,5460,0
+20250327,124900,8178995,5460,5460,5460,5460,0
+20250327,124800,8178995,5460,5460,5460,5460,0
+20250327,124700,8178995,5460,5460,5460,5460,0
+20250327,124600,8178995,5460,5460,5460,5460,0
+20250327,124500,8178995,5460,5460,5460,5460,0
+20250327,124400,8178995,5460,5460,5460,5460,0
+20250327,124300,8178995,5460,5460,5460,5460,0
+20250327,124200,8178995,5460,5460,5460,5460,0
+20250327,124100,8178995,5460,5460,5460,5460,0
+20250327,124000,8178995,5460,5460,5460,5460,12
+20250327,123900,8113475,5440,5440,5440,5440,19
+20250327,123800,8010115,5450,5450,5450,5450,0
+20250327,123700,8010115,5450,5450,5450,5450,0
+20250327,123600,8010115,5450,5450,5450,5450,0
+20250327,123500,8010115,5450,5450,5450,5450,0
+20250327,123400,8010115,5450,5450,5450,5450,0
+20250327,123300,8010115,5450,5450,5450,5450,0
+20250327,123200,8010115,5450,5450,5450,5450,0
+20250327,123100,8010115,5450,5450,5450,5450,0
+20250327,123000,8010115,5450,5450,5450,5450,0
+20250327,122900,8010115,5450,5450,5450,5450,80
+20250327,122800,7574115,5460,5460,5460,5460,0
+20250327,122700,7574115,5460,5460,5460,5460,0
+20250327,122600,7574115,5460,5460,5460,5460,0
+20250327,122500,7574115,5460,5460,5460,5460,0
+20250327,122400,7574115,5460,5460,5460,5460,0
+20250327,122300,7574115,5460,5460,5460,5460,0
+20250327,122200,7574115,5460,5460,5460,5460,0
+20250327,122100,7574115,5460,5460,5460,5460,0
+20250327,122000,7574115,5460,5460,5460,5460,0
+20250327,121900,7574115,5460,5460,5460,5460,0
+20250327,121800,7574115,5460,5460,5460,5460,0
+20250327,121700,7574115,5460,5460,5460,5460,0
+20250327,121600,7574115,5460,5460,5460,5460,1
+20250327,121500,7568655,5460,5460,5460,5460,0
+20250327,121400,7568655,5460,5460,5460,5460,0
+20250327,121300,7568655,5460,5460,5460,5460,0
+20250327,121200,7568655,5460,5460,5460,5460,0
+20250327,121100,7568655,5460,5460,5460,5460,0
+20250327,121000,7568655,5460,5460,5460,5460,0
+20250327,120900,7568655,5460,5460,5460,5460,0
+20250327,120800,7568655,5460,5460,5460,5460,0
+20250327,120700,7568655,5460,5460,5460,5460,0
+20250327,120600,7568655,5460,5460,5460,5460,0
+20250327,120500,7568655,5460,5460,5460,5460,0
+20250327,120400,7568655,5460,5460,5460,5460,0
+20250327,120300,7568655,5460,5460,5460,5460,139
+20250327,120200,6809715,5460,5460,5460,5460,0
+20250327,120100,6809715,5460,5460,5460,5460,0
+20250327,120000,6809715,5460,5460,5460,5460,0
+20250327,115900,6809715,5460,5460,5460,5460,161
+20250327,115800,5930655,5460,5460,5460,5460,0
+20250327,115700,5930655,5460,5460,5460,5460,2
+20250327,115600,5919735,5450,5450,5450,5450,0
+20250327,115500,5919735,5450,5450,5450,5450,0
+20250327,115400,5919735,5450,5450,5450,5450,0
+20250327,115300,5919735,5450,5450,5450,5450,50
+20250327,115200,5647235,5440,5440,5440,5440,0
+20250327,115100,5647235,5440,5440,5440,5440,0
+20250327,115000,5647235,5440,5440,5440,5440,0
+20250327,114900,5647235,5440,5440,5440,5440,0
+20250327,114800,5647235,5440,5440,5440,5440,0
+20250327,114700,5647235,5440,5440,5440,5440,0
+20250327,114600,5647235,5440,5440,5440,5440,0
+20250327,114500,5647235,5440,5440,5440,5440,0
+20250327,114400,5647235,5440,5440,5440,5440,0
+20250327,114300,5647235,5440,5440,5440,5440,0
+20250327,114200,5647235,5440,5440,5440,5440,0
+20250327,114100,5647235,5440,5440,5440,5440,0
+20250327,114000,5647235,5440,5440,5440,5440,0
+20250327,113900,5647235,5440,5440,5440,5440,0
+20250327,113800,5647235,5440,5440,5440,5440,0
+20250327,113700,5647235,5440,5440,5440,5440,0
+20250327,113600,5647235,5440,5440,5440,5440,0
+20250327,113500,5647235,5440,5440,5440,5440,0
+20250327,113400,5647235,5440,5440,5440,5440,0
+20250327,113300,5647235,5440,5440,5440,5440,0
+20250327,113200,5647235,5440,5440,5440,5440,0
+20250327,113100,5647235,5440,5440,5440,5440,0
+20250327,113000,5647235,5440,5440,5440,5440,0
+20250327,112900,5647235,5440,5440,5440,5440,0
+20250327,112800,5647235,5440,5440,5440,5440,0
+20250327,112700,5647235,5440,5440,5440,5440,120
+20250327,112600,4994435,5440,5440,5440,5440,0
+20250327,112500,4994435,5440,5440,5440,5440,0
+20250327,112400,4994435,5440,5440,5440,5440,0
+20250327,112300,4994435,5440,5440,5440,5440,5
+20250327,112200,4967235,5440,5440,5440,5440,0
+20250327,112100,4967235,5440,5440,5440,5440,0
+20250327,112000,4967235,5440,5440,5440,5440,0
+20250327,111900,4967235,5440,5440,5440,5440,0
+20250327,111800,4967235,5440,5440,5440,5440,5
+20250327,111700,4940035,5450,5450,5450,5450,0
+20250327,111600,4940035,5450,5450,5450,5450,0
+20250327,111500,4940035,5450,5450,5450,5450,0
+20250327,111400,4940035,5450,5450,5450,5450,0
+20250327,111300,4940035,5450,5450,5450,5450,0
+20250327,111200,4940035,5450,5450,5450,5450,0
+20250327,111100,4940035,5450,5450,5450,5450,0
+20250327,111000,4940035,5450,5450,5450,5450,0
+20250327,110900,4940035,5450,5450,5450,5450,0
+20250327,110800,4940035,5450,5450,5450,5450,0
+20250327,110700,4940035,5450,5450,5450,5450,0
+20250327,110600,4940035,5450,5450,5450,5450,0
+20250327,110500,4940035,5450,5450,5450,5450,100
+20250327,110400,4395035,5450,5450,5450,5450,0
+20250327,110300,4395035,5450,5450,5450,5450,0
+20250327,110200,4395035,5450,5450,5450,5450,0
+20250327,110100,4395035,5450,5450,5450,5450,0
+20250327,110000,4395035,5450,5450,5450,5450,0
+20250327,105900,4395035,5450,5450,5450,5450,0
+20250327,105800,4395035,5450,5450,5450,5450,0
+20250327,105700,4395035,5450,5450,5450,5450,0
+20250327,105600,4395035,5450,5450,5450,5450,0
+20250327,105500,4395035,5450,5450,5450,5450,0
+20250327,105400,4395035,5450,5450,5450,5450,0
+20250327,105300,4395035,5450,5450,5450,5450,2
+20250327,105200,4384135,5440,5440,5440,5440,0
+20250327,105100,4384135,5440,5440,5440,5440,0
+20250327,105000,4384135,5440,5440,5440,5440,0
+20250327,104900,4384135,5440,5440,5440,5440,0
+20250327,104800,4384135,5440,5440,5440,5440,0
+20250327,104700,4384135,5440,5440,5440,5440,0
+20250327,104600,4384135,5440,5440,5440,5440,0
+20250327,104500,4384135,5440,5445,5450,5440,293
+20250327,104400,2789140,5445,5445,5445,5445,0
+20250327,104300,2789140,5445,5445,5445,5445,12
+20250327,104200,2723800,5445,5445,5445,5445,0
+20250327,104100,2723800,5445,5445,5445,5445,1
+20250327,104000,2718355,5440,5440,5440,5440,0
+20250327,103900,2718355,5440,5440,5440,5440,0
+20250327,103800,2718355,5440,5440,5440,5440,0
+20250327,103700,2718355,5440,5440,5440,5440,0
+20250327,103600,2718355,5440,5440,5440,5440,0
+20250327,103500,2718355,5440,5440,5440,5440,0
+20250327,103400,2718355,5440,5440,5440,5440,0
+20250327,103300,2718355,5440,5440,5440,5440,0
+20250327,103200,2718355,5440,5440,5440,5440,0
+20250327,103100,2718355,5440,5440,5440,5440,0
+20250327,103000,2718355,5440,5440,5440,5440,4
+20250327,102900,2696595,5445,5445,5445,5445,1
+20250327,102800,2691150,5445,5445,5445,5445,0
+20250327,102700,2691150,5445,5445,5445,5445,0
+20250327,102600,2691150,5445,5445,5445,5445,1
+20250327,102500,2685705,5440,5440,5440,5440,0
+20250327,102400,2685705,5440,5440,5440,5440,0
+20250327,102300,2685705,5440,5440,5440,5440,0
+20250327,102200,2685705,5440,5440,5440,5440,0
+20250327,102100,2685705,5440,5440,5440,5440,0
+20250327,102000,2685705,5440,5440,5440,5440,0
+20250327,101900,2685705,5440,5440,5440,5440,0
+20250327,101800,2685705,5440,5440,5440,5440,0
+20250327,101700,2685705,5440,5440,5440,5440,0
+20250327,101600,2685705,5440,5440,5440,5440,0
+20250327,101500,2685705,5440,5440,5440,5440,0
+20250327,101400,2685705,5440,5440,5440,5440,0
+20250327,101300,2685705,5440,5440,5440,5440,0
+20250327,101200,2685705,5440,5440,5440,5440,0
+20250327,101100,2685705,5440,5440,5440,5440,0
+20250327,101000,2685705,5440,5440,5440,5440,0
+20250327,100900,2685705,5440,5440,5440,5440,0
+20250327,100800,2685705,5440,5440,5440,5440,0
+20250327,100700,2685705,5440,5440,5440,5440,0
+20250327,100600,2685705,5440,5440,5440,5440,0
+20250327,100500,2685705,5440,5440,5440,5440,0
+20250327,100400,2685705,5440,5440,5440,5440,0
+20250327,100300,2685705,5440,5440,5440,5440,0
+20250327,100200,2685705,5440,5440,5440,5440,0
+20250327,100100,2685705,5440,5440,5440,5440,0
+20250327,100000,2685705,5440,5440,5440,5440,0
+20250327,095900,2685705,5440,5440,5440,5440,0
+20250327,095800,2685705,5440,5440,5440,5440,0
+20250327,095700,2685705,5440,5440,5440,5440,0
+20250327,095600,2685705,5440,5440,5440,5440,0
+20250327,095500,2685705,5440,5440,5440,5440,0
+20250327,095400,2685705,5440,5440,5440,5440,0
+20250327,095300,2685705,5440,5440,5440,5440,0
+20250327,095200,2685705,5440,5440,5440,5440,0
+20250327,095100,2685705,5440,5440,5440,5440,0
+20250327,095000,2685705,5440,5440,5440,5440,0
+20250327,094900,2685705,5440,5450,5450,5440,151
+20250327,094800,1864250,5440,5440,5440,5440,0
+20250327,094700,1864250,5440,5440,5440,5440,0
+20250327,094600,1864250,5440,5440,5440,5440,10
+20250327,094500,1809850,5450,5450,5450,5450,0
+20250327,094400,1809850,5450,5450,5450,5450,0
+20250327,094300,1809850,5450,5450,5450,5450,0
+20250327,094200,1809850,5450,5450,5450,5450,0
+20250327,094100,1809850,5450,5450,5450,5450,0
+20250327,094000,1809850,5450,5450,5450,5450,0
+20250327,093900,1809850,5450,5450,5450,5450,0
+20250327,093800,1809850,5450,5450,5450,5450,0
+20250327,093700,1809850,5450,5450,5450,5450,0
+20250327,093600,1809850,5450,5450,5450,5450,0
+20250327,093500,1809850,5450,5450,5450,5450,0
+20250327,093400,1809850,5450,5450,5450,5450,0
+20250327,093300,1809850,5450,5450,5450,5450,1
+20250327,093200,1804400,5450,5450,5450,5450,0
+20250327,093100,1804400,5450,5450,5450,5450,0
+20250327,093000,1804400,5450,5450,5450,5450,0
+20250327,092900,1804400,5450,5450,5450,5450,0
+20250327,092800,1804400,5450,5450,5450,5450,0
+20250327,092700,1804400,5450,5450,5450,5450,0
+20250327,092600,1804400,5450,5450,5450,5450,0
+20250327,092500,1804400,5450,5450,5450,5450,100
+20250327,092400,1259400,5480,5480,5480,5480,0
+20250327,092300,1259400,5480,5480,5480,5480,0
+20250327,092200,1259400,5480,5480,5480,5480,0
+20250327,092100,1259400,5480,5480,5480,5480,0
+20250327,092000,1259400,5480,5480,5480,5480,0
+20250327,091900,1259400,5480,5480,5480,5480,0
+20250327,091800,1259400,5480,5480,5480,5480,0
+20250327,091700,1259400,5480,5480,5480,5480,0
+20250327,091600,1259400,5480,5480,5480,5480,0
+20250327,091500,1259400,5480,5480,5480,5480,0
+20250327,091400,1259400,5480,5480,5480,5480,10
+20250327,091300,1204600,5480,5480,5480,5480,0
+20250327,091200,1204600,5480,5480,5480,5480,0
+20250327,091100,1204600,5480,5470,5480,5470,120
+20250327,091000,548000,5480,5480,5480,5480,0
+20250327,090900,548000,5480,5480,5480,5480,0
+20250327,090800,548000,5480,5480,5480,5480,0
+20250327,090700,548000,5480,5480,5480,5480,0
+20250327,090600,548000,5480,5480,5480,5480,1
+20250327,090500,542520,5480,5480,5480,5480,0
+20250327,090400,542520,5480,5480,5480,5480,0
+20250327,090300,542520,5480,5480,5480,5480,0
+20250327,090200,542520,5480,5480,5480,5480,3
+20250327,090100,526080,5480,5480,5480,5480,0
+20250327,090000,526080,5480,5480,5480,5480,96
--- a/080010/min/candle-20250328.csv
+++ b/080010/min/candle-20250328.csv
@@ -0,0 +1,656 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,195400,46383680,5390,5390,5390,5390,946
+20250328,195300,46383680,5390,5390,5390,5390,0
+20250328,195200,46383680,5390,5390,5390,5390,0
+20250328,195100,46383680,5390,5390,5390,5390,0
+20250328,195000,46383680,5390,5390,5390,5390,0
+20250328,194900,46383680,5390,5390,5390,5390,0
+20250328,194800,46383680,5390,5390,5390,5390,0
+20250328,194700,46383680,5390,5390,5390,5390,0
+20250328,194600,46383680,5390,5390,5390,5390,0
+20250328,194500,46383680,5390,5390,5390,5390,0
+20250328,194400,46383680,5390,5390,5390,5390,0
+20250328,194300,46383680,5390,5390,5390,5390,0
+20250328,194200,46383680,5390,5390,5390,5390,0
+20250328,194100,46383680,5390,5390,5390,5390,0
+20250328,194000,46383680,5390,5390,5390,5390,0
+20250328,193900,46383680,5390,5390,5390,5390,0
+20250328,193800,46383680,5390,5390,5390,5390,0
+20250328,193700,46383680,5390,5390,5390,5390,0
+20250328,193600,46383680,5390,5390,5390,5390,0
+20250328,193500,46383680,5390,5390,5390,5390,0
+20250328,193400,46383680,5390,5390,5390,5390,0
+20250328,193300,46383680,5390,5390,5390,5390,0
+20250328,193200,46383680,5390,5390,5390,5390,0
+20250328,193100,46383680,5390,5390,5390,5390,0
+20250328,193000,46383680,5390,5390,5390,5390,0
+20250328,192900,46383680,5390,5390,5390,5390,0
+20250328,192800,46383680,5390,5390,5390,5390,0
+20250328,192700,46383680,5390,5390,5390,5390,0
+20250328,192600,46383680,5390,5390,5390,5390,0
+20250328,192500,46383680,5390,5390,5390,5390,0
+20250328,192400,46383680,5390,5390,5390,5390,946
+20250328,192300,46383680,5390,5390,5390,5390,0
+20250328,192200,46383680,5390,5390,5390,5390,0
+20250328,192100,46383680,5390,5390,5390,5390,0
+20250328,192000,46383680,5390,5390,5390,5390,0
+20250328,191900,46383680,5390,5390,5390,5390,0
+20250328,191800,46383680,5390,5390,5390,5390,0
+20250328,191700,46383680,5390,5390,5390,5390,0
+20250328,191600,46383680,5390,5390,5390,5390,0
+20250328,191500,46383680,5390,5390,5390,5390,0
+20250328,191400,46383680,5390,5390,5390,5390,0
+20250328,191300,46383680,5390,5390,5390,5390,0
+20250328,191200,46383680,5390,5390,5390,5390,0
+20250328,191100,46383680,5390,5390,5390,5390,0
+20250328,191000,46383680,5390,5390,5390,5390,0
+20250328,190900,46383680,5390,5390,5390,5390,0
+20250328,190800,46383680,5390,5390,5390,5390,0
+20250328,190700,46383680,5390,5390,5390,5390,0
+20250328,190600,46383680,5390,5390,5390,5390,0
+20250328,190500,46383680,5390,5390,5390,5390,0
+20250328,190400,46383680,5390,5390,5390,5390,0
+20250328,190300,46383680,5390,5390,5390,5390,0
+20250328,190200,46383680,5390,5390,5390,5390,0
+20250328,190100,46383680,5390,5390,5390,5390,0
+20250328,190000,46383680,5390,5390,5390,5390,0
+20250328,185900,46383680,5390,5390,5390,5390,0
+20250328,185800,46383680,5390,5390,5390,5390,0
+20250328,185700,46383680,5390,5390,5390,5390,0
+20250328,185600,46383680,5390,5390,5390,5390,0
+20250328,185500,46383680,5390,5390,5390,5390,0
+20250328,185400,46383680,5390,5390,5390,5390,946
+20250328,185300,46383680,5390,5390,5390,5390,0
+20250328,185200,46383680,5390,5390,5390,5390,0
+20250328,185100,46383680,5390,5390,5390,5390,0
+20250328,185000,46383680,5390,5390,5390,5390,0
+20250328,184900,46383680,5390,5390,5390,5390,0
+20250328,184800,46383680,5390,5390,5390,5390,0
+20250328,184700,46383680,5390,5390,5390,5390,0
+20250328,184600,46383680,5390,5390,5390,5390,0
+20250328,184500,46383680,5390,5390,5390,5390,0
+20250328,184400,46383680,5390,5390,5390,5390,0
+20250328,184300,46383680,5390,5390,5390,5390,0
+20250328,184200,46383680,5390,5390,5390,5390,0
+20250328,184100,46383680,5390,5390,5390,5390,0
+20250328,184000,46383680,5390,5390,5390,5390,0
+20250328,183900,46383680,5390,5390,5390,5390,0
+20250328,183800,46383680,5390,5390,5390,5390,0
+20250328,183700,46383680,5390,5390,5390,5390,0
+20250328,183600,46383680,5390,5390,5390,5390,0
+20250328,183500,46383680,5390,5390,5390,5390,0
+20250328,183400,46383680,5390,5390,5390,5390,0
+20250328,183300,46383680,5390,5390,5390,5390,0
+20250328,183200,46383680,5390,5390,5390,5390,0
+20250328,183100,46383680,5390,5390,5390,5390,0
+20250328,183000,46383680,5390,5390,5390,5390,0
+20250328,182900,46383680,5390,5390,5390,5390,0
+20250328,182800,46383680,5390,5390,5390,5390,0
+20250328,182700,46383680,5390,5390,5390,5390,0
+20250328,182600,46383680,5390,5390,5390,5390,0
+20250328,182500,46383680,5390,5390,5390,5390,0
+20250328,182400,46383680,5390,5390,5390,5390,946
+20250328,182300,46383680,5390,5390,5390,5390,0
+20250328,182200,46383680,5390,5390,5390,5390,0
+20250328,182100,46383680,5390,5390,5390,5390,0
+20250328,182000,46383680,5390,5390,5390,5390,0
+20250328,181900,46383680,5390,5390,5390,5390,0
+20250328,181800,46383680,5390,5390,5390,5390,0
+20250328,181700,46383680,5390,5390,5390,5390,0
+20250328,181600,46383680,5390,5390,5390,5390,0
+20250328,181500,46383680,5390,5390,5390,5390,0
+20250328,181400,46383680,5390,5390,5390,5390,0
+20250328,181300,46383680,5390,5390,5390,5390,0
+20250328,181200,46383680,5390,5390,5390,5390,0
+20250328,181100,46383680,5390,5390,5390,5390,0
+20250328,181000,46383680,5390,5390,5390,5390,0
+20250328,180900,46383680,5390,5390,5390,5390,0
+20250328,180800,46383680,5390,5390,5390,5390,0
+20250328,180700,46383680,5390,5390,5390,5390,0
+20250328,180600,46383680,5390,5390,5390,5390,0
+20250328,180500,46383680,5390,5390,5390,5390,0
+20250328,180400,46383680,5390,5390,5390,5390,0
+20250328,180300,46383680,5390,5390,5390,5390,0
+20250328,180200,46383680,5390,5390,5390,5390,0
+20250328,180100,46383680,5390,5390,5390,5390,0
+20250328,180000,46383680,5390,5390,5390,5390,0
+20250328,175900,46383680,5390,5390,5390,5390,0
+20250328,175800,46383680,5390,5390,5390,5390,0
+20250328,175700,46383680,5390,5390,5390,5390,0
+20250328,175600,46383680,5390,5390,5390,5390,0
+20250328,175500,46383680,5390,5390,5390,5390,0
+20250328,175400,46383680,5390,5390,5390,5390,946
+20250328,175300,46383680,5390,5390,5390,5390,0
+20250328,175200,46383680,5390,5390,5390,5390,0
+20250328,175100,46383680,5390,5390,5390,5390,0
+20250328,175000,46383680,5390,5390,5390,5390,0
+20250328,174900,46383680,5390,5390,5390,5390,0
+20250328,174800,46383680,5390,5390,5390,5390,0
+20250328,174700,46383680,5390,5390,5390,5390,0
+20250328,174600,46383680,5390,5390,5390,5390,0
+20250328,174500,46383680,5390,5390,5390,5390,0
+20250328,174400,46383680,5390,5390,5390,5390,0
+20250328,174300,46383680,5390,5390,5390,5390,0
+20250328,174200,46383680,5390,5390,5390,5390,0
+20250328,174100,46383680,5390,5390,5390,5390,0
+20250328,174000,46383680,5390,5390,5390,5390,0
+20250328,173900,46383680,5390,5390,5390,5390,0
+20250328,173800,46383680,5390,5390,5390,5390,0
+20250328,173700,46383680,5390,5390,5390,5390,0
+20250328,173600,46383680,5390,5390,5390,5390,0
+20250328,173500,46383680,5390,5390,5390,5390,0
+20250328,173400,46383680,5390,5390,5390,5390,0
+20250328,173300,46383680,5390,5390,5390,5390,0
+20250328,173200,46383680,5390,5390,5390,5390,0
+20250328,173100,46383680,5390,5390,5390,5390,0
+20250328,173000,46383680,5390,5390,5390,5390,0
+20250328,172900,46383680,5390,5390,5390,5390,0
+20250328,172800,46383680,5390,5390,5390,5390,0
+20250328,172700,46383680,5390,5390,5390,5390,0
+20250328,172600,46383680,5390,5390,5390,5390,0
+20250328,172500,46383680,5390,5390,5390,5390,0
+20250328,172400,46383680,5390,5390,5390,5390,946
+20250328,172300,46383680,5390,5390,5390,5390,0
+20250328,172200,46383680,5390,5390,5390,5390,0
+20250328,172100,46383680,5390,5390,5390,5390,0
+20250328,172000,46383680,5390,5390,5390,5390,0
+20250328,171900,46383680,5390,5390,5390,5390,0
+20250328,171800,46383680,5390,5390,5390,5390,0
+20250328,171700,46383680,5390,5390,5390,5390,0
+20250328,171600,46383680,5390,5390,5390,5390,0
+20250328,171500,46383680,5390,5390,5390,5390,0
+20250328,171400,46383680,5390,5390,5390,5390,0
+20250328,171300,46383680,5390,5390,5390,5390,0
+20250328,171200,46383680,5390,5390,5390,5390,0
+20250328,171100,46383680,5390,5390,5390,5390,0
+20250328,171000,46383680,5390,5390,5390,5390,0
+20250328,170900,46383680,5390,5390,5390,5390,0
+20250328,170800,46383680,5390,5390,5390,5390,0
+20250328,170700,46383680,5390,5390,5390,5390,0
+20250328,170600,46383680,5390,5390,5390,5390,0
+20250328,170500,46383680,5390,5390,5390,5390,0
+20250328,170400,46383680,5390,5390,5390,5390,0
+20250328,170300,46383680,5390,5390,5390,5390,0
+20250328,170200,46383680,5390,5390,5390,5390,0
+20250328,170100,46383680,5390,5390,5390,5390,0
+20250328,170000,46383680,5390,5390,5390,5390,0
+20250328,165900,46383680,5390,5390,5390,5390,0
+20250328,165800,46383680,5390,5390,5390,5390,0
+20250328,165700,46383680,5390,5390,5390,5390,0
+20250328,165600,46383680,5390,5390,5390,5390,0
+20250328,165500,46383680,5390,5390,5390,5390,0
+20250328,165400,46383680,5390,5390,5390,5390,946
+20250328,165300,46383680,5390,5390,5390,5390,0
+20250328,165200,46383680,5390,5390,5390,5390,0
+20250328,165100,46383680,5390,5390,5390,5390,0
+20250328,165000,46383680,5390,5390,5390,5390,0
+20250328,164900,46383680,5390,5390,5390,5390,0
+20250328,164800,46383680,5390,5390,5390,5390,0
+20250328,164700,46383680,5390,5390,5390,5390,0
+20250328,164600,46383680,5390,5390,5390,5390,0
+20250328,164500,46383680,5390,5390,5390,5390,0
+20250328,164400,46383680,5390,5390,5390,5390,0
+20250328,164300,46383680,5390,5390,5390,5390,0
+20250328,164200,46383680,5390,5390,5390,5390,0
+20250328,164100,46383680,5390,5390,5390,5390,0
+20250328,164000,46383680,5390,5390,5390,5390,0
+20250328,163900,46383680,5390,5390,5390,5390,0
+20250328,163800,46383680,5390,5390,5390,5390,0
+20250328,163700,46383680,5390,5390,5390,5390,0
+20250328,163600,46383680,5390,5390,5390,5390,0
+20250328,163500,46383680,5390,5390,5390,5390,0
+20250328,163400,46383680,5390,5390,5390,5390,0
+20250328,163300,46383680,5390,5390,5390,5390,0
+20250328,163200,46383680,5390,5390,5390,5390,0
+20250328,163100,46383680,5390,5390,5390,5390,0
+20250328,163000,46383680,5390,5390,5390,5390,0
+20250328,162900,46383680,5390,5390,5390,5390,0
+20250328,162800,46383680,5390,5390,5390,5390,0
+20250328,162700,46383680,5390,5390,5390,5390,0
+20250328,162600,46383680,5390,5390,5390,5390,0
+20250328,162500,46383680,5390,5390,5390,5390,0
+20250328,162400,46383680,5390,5390,5390,5390,946
+20250328,162300,46383680,5390,5390,5390,5390,0
+20250328,162200,46383680,5390,5390,5390,5390,0
+20250328,162100,46383680,5390,5390,5390,5390,0
+20250328,162000,46383680,5390,5390,5390,5390,0
+20250328,161900,46383680,5390,5390,5390,5390,0
+20250328,161800,46383680,5390,5390,5390,5390,0
+20250328,161700,46383680,5390,5390,5390,5390,0
+20250328,161600,46383680,5390,5390,5390,5390,0
+20250328,161500,46383680,5390,5390,5390,5390,0
+20250328,161400,46383680,5390,5390,5390,5390,0
+20250328,161300,46383680,5390,5390,5390,5390,0
+20250328,161200,46383680,5390,5390,5390,5390,0
+20250328,161100,46383680,5390,5390,5390,5390,0
+20250328,161000,46383680,5390,5390,5390,5390,0
+20250328,160900,46383680,5390,5390,5390,5390,0
+20250328,160800,46383680,5390,5390,5390,5390,0
+20250328,160700,46383680,5390,5390,5390,5390,0
+20250328,160600,46383680,5390,5390,5390,5390,0
+20250328,160500,46383680,5390,5390,5390,5390,0
+20250328,160400,46383680,5390,5390,5390,5390,0
+20250328,160300,46383680,5390,5390,5390,5390,0
+20250328,160200,46383680,5390,5390,5390,5390,0
+20250328,160100,46383680,5390,5390,5390,5390,0
+20250328,160000,46383680,5390,5390,5390,5390,0
+20250328,155900,46383680,5390,5390,5390,5390,0
+20250328,155800,46383680,5390,5390,5390,5390,0
+20250328,155700,46383680,5390,5390,5390,5390,0
+20250328,155600,46383680,5390,5390,5390,5390,0
+20250328,155500,46383680,5390,5390,5390,5390,0
+20250328,155400,46383680,5390,5390,5390,5390,946
+20250328,155300,46383680,5390,5390,5390,5390,0
+20250328,155200,46383680,5390,5390,5390,5390,0
+20250328,155100,46383680,5390,5390,5390,5390,0
+20250328,155000,46383680,5390,5390,5390,5390,0
+20250328,154900,46383680,5390,5390,5390,5390,0
+20250328,154800,46383680,5390,5390,5390,5390,0
+20250328,154700,46383680,5390,5390,5390,5390,0
+20250328,154600,46383680,5390,5390,5390,5390,0
+20250328,154500,46383680,5390,5390,5390,5390,0
+20250328,154400,46383680,5390,5390,5390,5390,0
+20250328,154300,46383680,5390,5390,5390,5390,0
+20250328,154200,46383680,5390,5390,5390,5390,0
+20250328,154100,46383680,5390,5390,5390,5390,0
+20250328,154000,46383680,5390,5390,5390,5390,0
+20250328,153900,46383680,5390,5390,5390,5390,0
+20250328,153800,46383680,5390,5390,5390,5390,0
+20250328,153700,46383680,5390,5390,5390,5390,0
+20250328,153600,46383680,5390,5390,5390,5390,0
+20250328,153500,46383680,5390,5390,5390,5390,0
+20250328,153400,46383680,5390,5390,5390,5390,0
+20250328,153300,46383680,5390,5390,5390,5390,0
+20250328,153200,46383680,5390,5390,5390,5390,0
+20250328,153100,46383680,5390,5390,5390,5390,0
+20250328,153000,46383680,5390,5390,5390,5390,946
+20250328,152900,41284740,5420,5420,5420,5420,0
+20250328,152800,41284740,5420,5420,5420,5420,0
+20250328,152700,41284740,5420,5420,5420,5420,0
+20250328,152600,41284740,5420,5420,5420,5420,0
+20250328,152500,41284740,5420,5420,5420,5420,0
+20250328,152400,41284740,5420,5420,5420,5420,0
+20250328,152300,41284740,5420,5420,5420,5420,0
+20250328,152200,41284740,5420,5420,5420,5420,0
+20250328,152100,41284740,5420,5420,5420,5420,0
+20250328,152000,41284740,5420,5420,5420,5420,0
+20250328,151900,41284740,5420,5420,5420,5420,0
+20250328,151800,41284740,5420,5420,5420,5420,0
+20250328,151700,41284740,5420,5420,5420,5420,0
+20250328,151600,41284740,5420,5420,5420,5420,0
+20250328,151500,41284740,5420,5420,5420,5420,0
+20250328,151400,41284740,5420,5420,5420,5420,0
+20250328,151300,41284740,5420,5420,5420,5420,0
+20250328,151200,41284740,5420,5420,5420,5420,0
+20250328,151100,41284740,5420,5420,5420,5420,0
+20250328,151000,41284740,5420,5420,5420,5420,1
+20250328,150900,41279320,5400,5400,5400,5400,0
+20250328,150800,41279320,5400,5400,5400,5400,0
+20250328,150700,41279320,5400,5400,5400,5400,0
+20250328,150600,41279320,5400,5400,5400,5400,0
+20250328,150500,41279320,5400,5400,5400,5400,0
+20250328,150400,41279320,5400,5400,5400,5400,0
+20250328,150300,41279320,5400,5400,5400,5400,0
+20250328,150200,41279320,5400,5400,5400,5400,0
+20250328,150100,41279320,5400,5400,5400,5400,0
+20250328,150000,41279320,5400,5400,5400,5400,15
+20250328,145900,41198320,5390,5390,5390,5390,0
+20250328,145800,41198320,5390,5390,5390,5390,0
+20250328,145700,41198320,5390,5390,5390,5390,0
+20250328,145600,41198320,5390,5390,5390,5390,0
+20250328,145500,41198320,5390,5390,5390,5390,0
+20250328,145400,41198320,5390,5390,5390,5390,0
+20250328,145300,41198320,5390,5390,5390,5390,0
+20250328,145200,41198320,5390,5390,5390,5390,0
+20250328,145100,41198320,5390,5390,5390,5390,0
+20250328,145000,41198320,5390,5390,5390,5390,0
+20250328,144900,41198320,5390,5390,5390,5390,0
+20250328,144800,41198320,5390,5390,5390,5390,200
+20250328,144700,40120320,5390,5390,5390,5390,0
+20250328,144600,40120320,5390,5410,5410,5390,50
+20250328,144500,39850770,5420,5420,5420,5420,1
+20250328,144400,39845350,5400,5400,5400,5400,10
+20250328,144300,39791350,5400,5400,5400,5400,0
+20250328,144200,39791350,5400,5400,5400,5400,0
+20250328,144100,39791350,5400,5400,5400,5400,0
+20250328,144000,39791350,5400,5400,5400,5400,0
+20250328,143900,39791350,5400,5400,5400,5400,0
+20250328,143800,39791350,5400,5400,5400,5400,0
+20250328,143700,39791350,5400,5400,5400,5400,0
+20250328,143600,39791350,5400,5400,5400,5400,0
+20250328,143500,39791350,5400,5400,5400,5400,0
+20250328,143400,39791350,5400,5400,5400,5400,0
+20250328,143300,39791350,5400,5400,5400,5400,90
+20250328,143200,39305350,5420,5420,5420,5420,0
+20250328,143100,39305350,5420,5420,5420,5420,1
+20250328,143000,39299930,5390,5390,5390,5390,0
+20250328,142900,39299930,5390,5390,5390,5390,0
+20250328,142800,39299930,5390,5390,5390,5390,0
+20250328,142700,39299930,5390,5390,5390,5390,0
+20250328,142600,39299930,5390,5390,5390,5390,0
+20250328,142500,39299930,5390,5390,5390,5390,30
+20250328,142400,39138230,5390,5390,5390,5390,0
+20250328,142300,39138230,5390,5390,5390,5390,0
+20250328,142200,39138230,5390,5390,5390,5390,0
+20250328,142100,39138230,5390,5390,5390,5390,0
+20250328,142000,39138230,5390,5390,5390,5390,0
+20250328,141900,39138230,5390,5390,5390,5390,0
+20250328,141800,39138230,5390,5390,5390,5390,0
+20250328,141700,39138230,5390,5390,5390,5390,0
+20250328,141600,39138230,5390,5390,5390,5390,0
+20250328,141500,39138230,5390,5390,5390,5390,0
+20250328,141400,39138230,5390,5390,5390,5390,0
+20250328,141300,39138230,5390,5390,5390,5390,0
+20250328,141200,39138230,5390,5390,5390,5390,0
+20250328,141100,39138230,5390,5390,5390,5390,0
+20250328,141000,39138230,5390,5390,5390,5390,0
+20250328,140900,39138230,5390,5390,5390,5390,22
+20250328,140800,39019650,5400,5400,5400,5400,0
+20250328,140700,39019650,5400,5400,5400,5400,0
+20250328,140600,39019650,5400,5400,5400,5400,0
+20250328,140500,39019650,5400,5400,5400,5400,0
+20250328,140400,39019650,5400,5400,5400,5400,0
+20250328,140300,39019650,5400,5400,5400,5400,0
+20250328,140200,39019650,5400,5400,5400,5400,0
+20250328,140100,39019650,5400,5400,5400,5400,0
+20250328,140000,39019650,5400,5400,5400,5400,0
+20250328,135900,39019650,5400,5400,5400,5400,200
+20250328,135800,37939650,5400,5400,5400,5400,0
+20250328,135700,37939650,5400,5400,5400,5400,691
+20250328,135600,34208250,5400,5400,5400,5400,0
+20250328,135500,34208250,5400,5400,5400,5400,0
+20250328,135400,34208250,5400,5400,5400,5400,0
+20250328,135300,34208250,5400,5400,5400,5400,0
+20250328,135200,34208250,5400,5400,5400,5400,0
+20250328,135100,34208250,5400,5400,5400,5400,0
+20250328,135000,34208250,5400,5400,5400,5400,0
+20250328,134900,34208250,5400,5400,5400,5400,0
+20250328,134800,34208250,5400,5400,5400,5400,0
+20250328,134700,34208250,5400,5400,5400,5400,0
+20250328,134600,34208250,5400,5400,5400,5400,0
+20250328,134500,34208250,5400,5400,5400,5400,0
+20250328,134400,34208250,5400,5400,5400,5400,0
+20250328,134300,34208250,5400,5400,5400,5400,0
+20250328,134200,34208250,5400,5400,5400,5400,0
+20250328,134100,34208250,5400,5400,5400,5400,0
+20250328,134000,34208250,5400,5400,5400,5400,0
+20250328,133900,34208250,5400,5400,5400,5400,0
+20250328,133800,34208250,5400,5400,5400,5400,96
+20250328,133700,33689850,5400,5400,5400,5400,118
+20250328,133600,33052650,5400,5400,5400,5400,400
+20250328,133500,30892650,5400,5400,5400,5400,200
+20250328,133400,29812650,5400,5400,5400,5400,200
+20250328,133300,28732650,5400,5400,5400,5400,0
+20250328,133200,28732650,5400,5400,5400,5400,0
+20250328,133100,28732650,5400,5400,5400,5400,0
+20250328,133000,28732650,5400,5400,5400,5400,0
+20250328,132900,28732650,5400,5400,5400,5400,0
+20250328,132800,28732650,5400,5400,5400,5400,0
+20250328,132700,28732650,5400,5400,5400,5400,0
+20250328,132600,28732650,5400,5400,5400,5400,0
+20250328,132500,28732650,5400,5400,5400,5400,0
+20250328,132400,28732650,5400,5420,5420,5400,986
+20250328,132300,23406760,5450,5450,5450,5450,0
+20250328,132200,23406760,5450,5450,5450,5450,0
+20250328,132100,23406760,5450,5450,5450,5450,0
+20250328,132000,23406760,5450,5450,5450,5450,81
+20250328,131900,22965310,5440,5440,5440,5440,0
+20250328,131800,22965310,5440,5440,5440,5440,0
+20250328,131700,22965310,5440,5440,5440,5440,0
+20250328,131600,22965310,5440,5440,5440,5440,0
+20250328,131500,22965310,5440,5440,5440,5440,0
+20250328,131400,22965310,5440,5440,5440,5440,0
+20250328,131300,22965310,5440,5440,5440,5440,0
+20250328,131200,22965310,5440,5440,5440,5440,0
+20250328,131100,22965310,5440,5440,5440,5440,0
+20250328,131000,22965310,5440,5440,5440,5440,0
+20250328,130900,22965310,5440,5440,5440,5440,0
+20250328,130800,22965310,5440,5440,5440,5440,0
+20250328,130700,22965310,5440,5440,5440,5440,0
+20250328,130600,22965310,5440,5440,5440,5440,0
+20250328,130500,22965310,5440,5440,5440,5440,0
+20250328,130400,22965310,5440,5440,5440,5440,0
+20250328,130300,22965310,5440,5440,5440,5440,0
+20250328,130200,22965310,5440,5440,5440,5440,0
+20250328,130100,22965310,5440,5440,5440,5440,10
+20250328,130000,22910910,5440,5440,5440,5440,1
+20250328,125900,22905470,5450,5450,5450,5450,0
+20250328,125800,22905470,5450,5450,5450,5450,0
+20250328,125700,22905470,5450,5450,5450,5450,0
+20250328,125600,22905470,5450,5450,5450,5450,0
+20250328,125500,22905470,5450,5450,5450,5450,0
+20250328,125400,22905470,5450,5450,5450,5450,0
+20250328,125300,22905470,5450,5450,5450,5450,0
+20250328,125200,22905470,5450,5450,5450,5450,1396
+20250328,125100,15297270,5460,5430,5460,5430,439
+20250328,125000,12905620,5410,5410,5410,5410,0
+20250328,124900,12905620,5410,5420,5420,5410,500
+20250328,124800,10199820,5420,5420,5420,5420,0
+20250328,124700,10199820,5420,5420,5420,5420,100
+20250328,124600,9657820,5420,5420,5420,5420,0
+20250328,124500,9657820,5420,5420,5420,5420,0
+20250328,124400,9657820,5420,5420,5420,5420,0
+20250328,124300,9657820,5420,5420,5420,5420,0
+20250328,124200,9657820,5420,5420,5420,5420,0
+20250328,124100,9657820,5420,5420,5420,5420,0
+20250328,124000,9657820,5420,5420,5420,5420,0
+20250328,123900,9657820,5420,5420,5420,5420,0
+20250328,123800,9657820,5420,5420,5420,5420,0
+20250328,123700,9657820,5420,5420,5420,5420,0
+20250328,123600,9657820,5420,5420,5420,5420,0
+20250328,123500,9657820,5420,5420,5420,5420,0
+20250328,123400,9657820,5420,5420,5420,5420,0
+20250328,123300,9657820,5420,5420,5420,5420,20
+20250328,123200,9549420,5420,5420,5420,5420,100
+20250328,123100,9007420,5420,5420,5420,5420,0
+20250328,123000,9007420,5420,5420,5420,5420,12
+20250328,122900,8942380,5410,5410,5410,5410,0
+20250328,122800,8942380,5410,5410,5410,5410,0
+20250328,122700,8942380,5410,5410,5410,5410,0
+20250328,122600,8942380,5410,5410,5410,5410,0
+20250328,122500,8942380,5410,5410,5410,5410,0
+20250328,122400,8942380,5410,5410,5410,5410,0
+20250328,122300,8942380,5410,5410,5410,5410,0
+20250328,122200,8942380,5410,5410,5410,5410,0
+20250328,122100,8942380,5410,5410,5410,5410,0
+20250328,122000,8942380,5410,5410,5410,5410,0
+20250328,121900,8942380,5410,5410,5410,5410,0
+20250328,121800,8942380,5410,5410,5410,5410,0
+20250328,121700,8942380,5410,5410,5410,5410,0
+20250328,121600,8942380,5410,5410,5410,5410,1
+20250328,121500,8936970,5420,5420,5420,5420,0
+20250328,121400,8936970,5420,5420,5420,5420,0
+20250328,121300,8936970,5420,5420,5420,5420,0
+20250328,121200,8936970,5420,5420,5420,5420,0
+20250328,121100,8936970,5420,5420,5420,5420,100
+20250328,121000,8394970,5420,5420,5420,5420,100
+20250328,120900,7852970,5420,5420,5420,5420,0
+20250328,120800,7852970,5420,5420,5420,5420,0
+20250328,120700,7852970,5420,5420,5420,5420,0
+20250328,120600,7852970,5420,5420,5420,5420,0
+20250328,120500,7852970,5420,5420,5420,5420,0
+20250328,120400,7852970,5420,5420,5420,5420,0
+20250328,120300,7852970,5420,5420,5420,5420,0
+20250328,120200,7852970,5420,5420,5420,5420,0
+20250328,120100,7852970,5420,5420,5420,5420,0
+20250328,120000,7852970,5420,5420,5420,5420,0
+20250328,115900,7852970,5420,5420,5420,5420,0
+20250328,115800,7852970,5420,5420,5420,5420,0
+20250328,115700,7852970,5420,5420,5420,5420,0
+20250328,115600,7852970,5420,5420,5420,5420,0
+20250328,115500,7852970,5420,5420,5420,5420,0
+20250328,115400,7852970,5420,5420,5420,5420,2
+20250328,115300,7842130,5410,5410,5410,5410,5
+20250328,115200,7815080,5400,5400,5400,5400,0
+20250328,115100,7815080,5400,5400,5400,5400,0
+20250328,115000,7815080,5400,5400,5400,5400,0
+20250328,114900,7815080,5400,5400,5400,5400,0
+20250328,114800,7815080,5400,5400,5400,5400,0
+20250328,114700,7815080,5400,5400,5400,5400,0
+20250328,114600,7815080,5400,5400,5400,5400,0
+20250328,114500,7815080,5400,5400,5400,5400,0
+20250328,114400,7815080,5400,5400,5400,5400,0
+20250328,114300,7815080,5400,5400,5400,5400,0
+20250328,114200,7815080,5400,5400,5400,5400,0
+20250328,114100,7815080,5400,5400,5400,5400,0
+20250328,114000,7815080,5400,5400,5400,5400,0
+20250328,113900,7815080,5400,5400,5400,5400,0
+20250328,113800,7815080,5400,5400,5400,5400,0
+20250328,113700,7815080,5400,5400,5400,5400,0
+20250328,113600,7815080,5400,5400,5400,5400,0
+20250328,113500,7815080,5400,5400,5400,5400,0
+20250328,113400,7815080,5400,5400,5400,5400,0
+20250328,113300,7815080,5400,5400,5400,5400,0
+20250328,113200,7815080,5400,5400,5400,5400,0
+20250328,113100,7815080,5400,5400,5400,5400,0
+20250328,113000,7815080,5400,5400,5400,5400,0
+20250328,112900,7815080,5400,5400,5400,5400,0
+20250328,112800,7815080,5400,5400,5400,5400,0
+20250328,112700,7815080,5400,5400,5400,5400,0
+20250328,112600,7815080,5400,5400,5400,5400,0
+20250328,112500,7815080,5400,5400,5400,5400,0
+20250328,112400,7815080,5400,5400,5400,5400,0
+20250328,112300,7815080,5400,5400,5400,5400,0
+20250328,112200,7815080,5400,5400,5400,5400,0
+20250328,112100,7815080,5400,5400,5400,5400,0
+20250328,112000,7815080,5400,5400,5400,5400,0
+20250328,111900,7815080,5400,5400,5400,5400,0
+20250328,111800,7815080,5400,5400,5400,5400,0
+20250328,111700,7815080,5400,5400,5400,5400,0
+20250328,111600,7815080,5400,5400,5400,5400,0
+20250328,111500,7815080,5400,5400,5400,5400,0
+20250328,111400,7815080,5400,5400,5400,5400,0
+20250328,111300,7815080,5400,5400,5400,5400,0
+20250328,111200,7815080,5400,5400,5400,5400,0
+20250328,111100,7815080,5400,5400,5400,5400,0
+20250328,111000,7815080,5400,5400,5400,5400,174
+20250328,110900,6875480,5400,5400,5400,5400,0
+20250328,110800,6875480,5400,5400,5400,5400,10
+20250328,110700,6821480,5400,5400,5400,5400,0
+20250328,110600,6821480,5400,5400,5400,5400,1
+20250328,110500,6816080,5410,5410,5410,5410,0
+20250328,110400,6816080,5410,5410,5410,5410,0
+20250328,110300,6816080,5410,5410,5410,5410,0
+20250328,110200,6816080,5410,5410,5410,5410,0
+20250328,110100,6816080,5410,5410,5410,5410,0
+20250328,110000,6816080,5410,5410,5410,5410,0
+20250328,105900,6816080,5410,5410,5410,5410,9
+20250328,105800,6767390,5410,5410,5410,5410,0
+20250328,105700,6767390,5410,5410,5410,5410,0
+20250328,105600,6767390,5410,5410,5410,5410,0
+20250328,105500,6767390,5410,5410,5410,5410,0
+20250328,105400,6767390,5410,5410,5410,5410,0
+20250328,105300,6767390,5410,5410,5410,5410,10
+20250328,105200,6713290,5420,5420,5420,5420,0
+20250328,105100,6713290,5420,5420,5420,5420,0
+20250328,105000,6713290,5420,5420,5420,5420,0
+20250328,104900,6713290,5420,5420,5420,5420,0
+20250328,104800,6713290,5420,5420,5420,5420,0
+20250328,104700,6713290,5420,5420,5420,5420,0
+20250328,104600,6713290,5420,5420,5420,5420,0
+20250328,104500,6713290,5420,5420,5420,5420,0
+20250328,104400,6713290,5420,5420,5420,5420,2
+20250328,104300,6702450,5410,5410,5410,5410,0
+20250328,104200,6702450,5410,5410,5410,5410,0
+20250328,104100,6702450,5410,5410,5410,5410,0
+20250328,104000,6702450,5410,5410,5410,5410,0
+20250328,103900,6702450,5410,5410,5410,5410,2
+20250328,103800,6691630,5420,5420,5420,5420,0
+20250328,103700,6691630,5420,5420,5420,5420,0
+20250328,103600,6691630,5420,5420,5420,5420,0
+20250328,103500,6691630,5420,5420,5420,5420,0
+20250328,103400,6691630,5420,5420,5420,5420,0
+20250328,103300,6691630,5420,5420,5420,5420,0
+20250328,103200,6691630,5420,5420,5420,5420,0
+20250328,103100,6691630,5420,5420,5420,5420,0
+20250328,103000,6691630,5420,5420,5420,5420,0
+20250328,102900,6691630,5420,5420,5420,5420,0
+20250328,102800,6691630,5420,5420,5420,5420,0
+20250328,102700,6691630,5420,5420,5420,5420,1
+20250328,102600,6686210,5400,5400,5400,5400,0
+20250328,102500,6686210,5400,5400,5400,5400,0
+20250328,102400,6686210,5400,5410,5410,5400,279
+20250328,102300,5179410,5420,5420,5420,5420,1
+20250328,102200,5173990,5410,5410,5410,5410,0
+20250328,102100,5173990,5410,5410,5410,5410,0
+20250328,102000,5173990,5410,5410,5410,5410,0
+20250328,101900,5173990,5410,5410,5410,5410,0
+20250328,101800,5173990,5410,5410,5410,5410,0
+20250328,101700,5173990,5410,5410,5410,5410,0
+20250328,101600,5173990,5410,5410,5410,5410,0
+20250328,101500,5173990,5410,5410,5410,5410,1
+20250328,101400,5168580,5410,5410,5410,5410,13
+20250328,101300,5098250,5410,5410,5410,5410,16
+20250328,101200,5011690,5420,5420,5420,5420,0
+20250328,101100,5011690,5420,5420,5420,5420,0
+20250328,101000,5011690,5420,5420,5420,5420,0
+20250328,100900,5011690,5420,5420,5420,5420,0
+20250328,100800,5011690,5420,5420,5420,5420,0
+20250328,100700,5011690,5420,5420,5420,5420,0
+20250328,100600,5011690,5420,5420,5420,5420,0
+20250328,100500,5011690,5420,5420,5420,5420,0
+20250328,100400,5011690,5420,5420,5420,5420,0
+20250328,100300,5011690,5420,5420,5420,5420,0
+20250328,100200,5011690,5420,5420,5420,5420,0
+20250328,100100,5011690,5420,5420,5420,5420,0
+20250328,100000,5011690,5420,5420,5420,5420,0
+20250328,095900,5011690,5420,5420,5420,5420,0
+20250328,095800,5011690,5420,5420,5420,5420,0
+20250328,095700,5011690,5420,5420,5420,5420,0
+20250328,095600,5011690,5420,5420,5420,5420,0
+20250328,095500,5011690,5420,5420,5420,5420,0
+20250328,095400,5011690,5420,5420,5420,5420,0
+20250328,095300,5011690,5420,5420,5420,5420,0
+20250328,095200,5011690,5420,5420,5420,5420,0
+20250328,095100,5011690,5420,5420,5420,5420,0
+20250328,095000,5011690,5420,5420,5420,5420,13
+20250328,094900,4941230,5420,5420,5420,5420,0
+20250328,094800,4941230,5420,5420,5420,5420,0
+20250328,094700,4941230,5420,5420,5420,5420,192
+20250328,094600,3900590,5420,5420,5420,5420,0
+20250328,094500,3900590,5420,5420,5420,5420,1
+20250328,094400,3895170,5410,5410,5410,5410,33
+20250328,094300,3716640,5420,5420,5420,5420,0
+20250328,094200,3716640,5420,5420,5420,5420,0
+20250328,094100,3716640,5420,5420,5420,5420,0
+20250328,094000,3716640,5420,5420,5420,5420,0
+20250328,093900,3716640,5420,5420,5420,5420,1
+20250328,093800,3711220,5420,5420,5420,5420,0
+20250328,093700,3711220,5420,5420,5420,5420,0
+20250328,093600,3711220,5420,5420,5420,5420,0
+20250328,093500,3711220,5420,5420,5420,5420,0
+20250328,093400,3711220,5420,5420,5420,5420,0
+20250328,093300,3711220,5420,5420,5420,5420,0
+20250328,093200,3711220,5420,5420,5420,5420,0
+20250328,093100,3711220,5420,5420,5420,5420,30
+20250328,093000,3548620,5430,5430,5430,5430,0
+20250328,092900,3548620,5430,5430,5430,5430,0
+20250328,092800,3548620,5430,5430,5430,5430,0
+20250328,092700,3548620,5430,5430,5430,5430,0
+20250328,092600,3548620,5430,5430,5430,5430,0
+20250328,092500,3548620,5430,5430,5430,5430,0
+20250328,092400,3548620,5430,5430,5430,5430,0
+20250328,092300,3548620,5430,5430,5430,5430,100
+20250328,092200,3005620,5430,5430,5430,5430,100
+20250328,092100,2462620,5430,5430,5430,5430,0
+20250328,092000,2462620,5430,5430,5430,5430,0
+20250328,091900,2462620,5430,5430,5430,5430,0
+20250328,091800,2462620,5430,5430,5430,5430,28
+20250328,091700,2310580,5430,5430,5430,5430,0
+20250328,091600,2310580,5430,5430,5430,5430,0
+20250328,091500,2310580,5430,5430,5430,5430,5
+20250328,091400,2283430,5430,5430,5430,5430,0
+20250328,091300,2283430,5430,5430,5430,5430,0
+20250328,091200,2283430,5430,5430,5430,5430,0
+20250328,091100,2283430,5430,5430,5430,5430,1
+20250328,091000,2278000,5430,5430,5430,5430,31
+20250328,090900,2109670,5430,5430,5430,5430,0
+20250328,090800,2109670,5430,5430,5430,5430,0
+20250328,090700,2109670,5430,5430,5430,5430,35
+20250328,090600,1919620,5430,5430,5430,5430,0
+20250328,090500,1919620,5430,5440,5440,5420,305
+20250328,090400,263450,5440,5440,5440,5440,0
+20250328,090300,263450,5440,5440,5440,5440,0
+20250328,090200,263450,5440,5440,5440,5440,0
+20250328,090100,263450,5440,5440,5440,5440,1
+20250328,090000,258010,5480,5490,5490,5480,47
--- a/080010/price/prices-20250301.csv
+++ b/080010/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
+20250328,160702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-10,5,-0.19,46383680,8566,72.07,5490,5490,5390,7020,3780,5400,5414.86,1.37,0,-144,5513,5456,5423,5366,5333,5440,5350,50,1620,500,3990,10,1,9835071,530,8.84,0.44,12,0.09,610.00,12236.00,6400,20240712,-15.78,4825,20241209,11.71,5560,-3.06,20250228,5070,6.31,20250103,6400,-15.78,20240712,4825,11.71,20241209,0.97,N,080010,500,50 억,,135049,N,N,0,N,00,N
+20250328,150706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,0,3,0.00,41279320,7619,64.11,5490,5490,5390,7020,3780,5400,5417.94,1.37,0,93,5513,5456,5423,5366,5333,5440,5350,50,1620,500,3990,10,1,9835071,531,8.85,0.44,12,0.08,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.97,N,080010,500,50 억,,135049,N,N,0,N,00,N
+20250328,140707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,0,3,0.00,39019650,7200,60.58,5490,5490,5400,7020,3780,5400,5419.40,1.37,0,95,5513,5456,5423,5366,5333,5440,5350,50,1620,500,3990,10,1,9835071,531,8.85,0.44,12,0.07,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.97,N,080010,500,50 억,,135049,N,N,0,N,00,N
+20250328,130706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,40,2,0.74,22965310,4228,35.57,5490,5490,5400,7020,3780,5400,5431.72,1.37,0,-150,5513,5456,5423,5366,5333,5440,5350,50,1620,500,3990,10,1,9835071,535,8.92,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.00,4825,20241209,12.75,5560,-2.16,20250228,5070,7.30,20250103,6400,-15.00,20240712,4825,12.75,20241209,0.97,N,080010,500,50 억,,135049,N,N,0,N,00,N
+20250328,120705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,20,2,0.37,7852970,1449,12.19,5490,5490,5400,7020,3780,5400,5419.58,1.37,0,-105,5513,5456,5423,5366,5333,5440,5350,50,1620,500,3990,10,1,9835071,533,8.89,0.44,12,0.01,610.00,12236.00,6400,20240712,-15.31,4825,20241209,12.33,5560,-2.52,20250228,5070,6.90,20250103,6400,-15.31,20240712,4825,12.33,20241209,0.97,N,080010,500,50 억,,135049,N,N,0,N,00,N
+20250328,110702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,0,3,0.00,6821480,1258,10.58,5490,5490,5400,7020,3780,5400,5422.48,1.37,0,-105,5513,5456,5423,5366,5333,5440,5350,50,1620,500,3990,10,1,9835071,531,8.85,0.44,12,0.01,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.97,N,080010,500,50 억,,135049,N,N,0,N,00,N
+20250328,100706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,20,2,0.37,5011690,923,7.77,5490,5490,5410,7020,3780,5400,5429.78,1.37,0,-105,5513,5456,5423,5366,5333,5440,5350,50,1620,500,3990,10,1,9835071,533,8.89,0.44,12,0.01,610.00,12236.00,6400,20240712,-15.31,4825,20241209,12.33,5560,-2.52,20250228,5070,6.90,20250103,6400,-15.31,20240712,4825,12.33,20241209,0.97,N,080010,500,50 억,,135049,N,N,0,N,00,N
+20250328,090712,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,30,2,0.56,1919620,353,2.97,5490,5490,5420,7020,3780,5400,5438.02,1.37,0,-79,5513,5456,5423,5366,5333,5440,5350,50,1620,500,3990,10,1,9835071,534,8.90,0.44,12,0.00,610.00,12236.00,6400,20240712,-15.16,4825,20241209,12.54,5560,-2.34,20250228,5070,7.10,20250103,6400,-15.16,20240712,4825,12.54,20241209,0.97,N,080010,500,50 억,,135049,N,N,0,N,00,N
+20250327,161615,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-40,5,-0.74,64338605,11883,234.38,5480,5480,5390,7070,3810,5440,5414.34,1.37,0,884,5500,5470,5420,5390,5340,5445,5365,50,1630,500,4020,10,1,9835071,531,8.85,0.44,12,0.12,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.95,N,080010,500,50 억,,134883,N,N,0,N,00,N
+20250327,150704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-40,5,-0.74,29184565,5373,105.98,5480,5480,5390,7070,3810,5440,5431.71,1.37,0,1029,5500,5470,5420,5390,5340,5445,5365,50,1630,500,4020,10,1,9835071,531,8.85,0.44,12,0.05,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.95,N,080010,500,50 억,,134883,N,N,0,N,00,N
+20250327,140703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5470,30,2,0.55,10455035,1917,37.81,5480,5480,5440,7070,3810,5440,5453.85,1.37,0,-61,5500,5470,5420,5390,5340,5445,5365,50,1630,500,4020,10,1,9835071,538,8.97,0.45,12,0.02,610.00,12236.00,6400,20240712,-14.53,4825,20241209,13.37,5560,-1.62,20250228,5070,7.89,20250103,6400,-14.53,20240712,4825,13.37,20241209,0.95,N,080010,500,50 억,,134883,N,N,0,N,00,N
+20250327,130701,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5460,20,2,0.37,8178995,1500,29.59,5480,5480,5440,7070,3810,5440,5452.66,1.37,0,0,5500,5470,5420,5390,5340,5445,5365,50,1630,500,4020,10,1,9835071,537,8.95,0.45,12,0.02,610.00,12236.00,6400,20240712,-14.69,4825,20241209,13.16,5560,-1.80,20250228,5070,7.69,20250103,6400,-14.69,20240712,4825,13.16,20241209,0.95,N,080010,500,50 억,,134883,N,N,0,N,00,N
+20250327,120707,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5460,20,2,0.37,7568655,1388,27.38,5480,5480,5440,7070,3810,5440,5452.92,1.37,0,0,5500,5470,5420,5390,5340,5445,5365,50,1630,500,4020,10,1,9835071,537,8.95,0.45,12,0.01,610.00,12236.00,6400,20240712,-14.69,4825,20241209,13.16,5560,-1.80,20250228,5070,7.69,20250103,6400,-14.69,20240712,4825,13.16,20241209,0.95,N,080010,500,50 억,,134883,N,N,0,N,00,N
+20250327,110706,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,10,2,0.18,4940035,906,17.87,5480,5480,5440,7070,3810,5440,5452.58,1.37,0,0,5500,5470,5420,5390,5340,5445,5365,50,1630,500,4020,10,1,9835071,536,8.93,0.45,12,0.01,610.00,12236.00,6400,20240712,-14.84,4825,20241209,12.95,5560,-1.98,20250228,5070,7.50,20250103,6400,-14.84,20240712,4825,12.95,20241209,0.95,N,080010,500,50 억,,134883,N,N,0,N,00,N
+20250327,100700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,0,3,0.00,2685705,492,9.70,5480,5480,5440,7070,3810,5440,5458.75,1.37,0,0,5500,5470,5420,5390,5340,5445,5365,50,1630,500,4020,10,1,9835071,535,8.92,0.44,12,0.01,610.00,12236.00,6400,20240712,-15.00,4825,20241209,12.75,5560,-2.16,20250228,5070,7.30,20250103,6400,-15.00,20240712,4825,12.75,20241209,0.95,N,080010,500,50 억,,134883,N,N,0,N,00,N
+20250327,090705,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5480,40,2,0.74,548000,100,1.97,5480,5480,5480,7070,3810,5440,5480.00,1.37,0,0,5500,5470,5420,5390,5340,5445,5365,50,1630,500,4020,10,1,9835071,539,8.98,0.45,12,0.00,610.00,12236.00,6400,20240712,-14.38,4825,20241209,13.58,5560,-1.44,20250228,5070,8.09,20250103,6400,-14.38,20240712,4825,13.58,20241209,0.95,N,080010,500,50 억,,134883,N,N,0,N,00,N
+20250326,160656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,-10,5,-0.18,27419325,5064,49.11,5450,5450,5370,7080,3820,5450,5414.56,1.37,0,-79,5490,5470,5430,5410,5370,5480,5420,50,1630,500,4030,10,1,9835071,535,8.92,0.44,12,0.05,610.00,12236.00,6400,20240712,-15.00,4825,20241209,12.75,5560,-2.16,20250228,5070,7.30,20250103,6400,-15.00,20240712,4825,12.75,20241209,0.90,N,080010,500,50 억,,134962,N,N,0,N,00,N
+20250326,150657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,-10,5,-0.18,26130335,4827,46.81,5450,5450,5370,7080,3820,5450,5413.37,1.37,0,-79,5490,5470,5430,5410,5370,5480,5420,50,1630,500,4030,10,1,9835071,535,8.92,0.44,12,0.05,610.00,12236.00,6400,20240712,-15.00,4825,20241209,12.75,5560,-2.16,20250228,5070,7.30,20250103,6400,-15.00,20240712,4825,12.75,20241209,0.90,N,080010,500,50 억,,134962,N,N,0,N,00,N
+20250326,140657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,-30,5,-0.55,25510570,4713,45.70,5450,5450,5370,7080,3820,5450,5412.81,1.37,0,-71,5490,5470,5430,5410,5370,5480,5420,50,1630,500,4030,10,1,9835071,533,8.89,0.44,12,0.05,610.00,12236.00,6400,20240712,-15.31,4825,20241209,12.33,5560,-2.52,20250228,5070,6.90,20250103,6400,-15.31,20240712,4825,12.33,20241209,0.90,N,080010,500,50 억,,134962,N,N,0,N,00,N
+20250326,130700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,-30,5,-0.55,25510570,4713,45.70,5450,5450,5370,7080,3820,5450,5412.81,1.37,0,-71,5490,5470,5430,5410,5370,5480,5420,50,1630,500,4030,10,1,9835071,533,8.89,0.44,12,0.05,610.00,12236.00,6400,20240712,-15.31,4825,20241209,12.33,5560,-2.52,20250228,5070,6.90,20250103,6400,-15.31,20240712,4825,12.33,20241209,0.90,N,080010,500,50 억,,134962,N,N,0,N,00,N
+20250326,120702,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,-10,5,-0.18,21331620,3942,38.23,5450,5450,5370,7080,3820,5450,5411.37,1.37,0,-71,5490,5470,5430,5410,5370,5480,5420,50,1630,500,4030,10,1,9835071,535,8.92,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.00,4825,20241209,12.75,5560,-2.16,20250228,5070,7.30,20250103,6400,-15.00,20240712,4825,12.75,20241209,0.90,N,080010,500,50 억,,134962,N,N,0,N,00,N
+20250326,110659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5445,-5,5,-0.09,19226225,3555,34.47,5450,5450,5370,7080,3820,5450,5408.22,1.37,0,-71,5490,5470,5430,5410,5370,5480,5420,50,1630,500,4030,10,1,9835071,536,8.93,0.44,12,0.04,610.00,12236.00,6400,20240712,-14.92,4825,20241209,12.85,5560,-2.07,20250228,5070,7.40,20250103,6400,-14.92,20240712,4825,12.85,20241209,0.90,N,080010,500,50 억,,134962,N,N,0,N,00,N
+20250326,100659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5440,-10,5,-0.18,19166330,3544,34.37,5450,5450,5370,7080,3820,5450,5408.11,1.37,0,-71,5490,5470,5430,5410,5370,5480,5420,50,1630,500,4030,10,1,9835071,535,8.92,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.00,4825,20241209,12.75,5560,-2.16,20250228,5070,7.30,20250103,6400,-15.00,20240712,4825,12.75,20241209,0.90,N,080010,500,50 억,,134962,N,N,0,N,00,N
+20250326,090659,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-80,5,-1.47,15124950,2799,27.14,5450,5450,5370,7080,3820,5450,5403.70,1.37,0,323,5490,5470,5430,5410,5370,5480,5420,50,1630,500,4030,10,1,9835071,528,8.80,0.44,12,0.03,610.00,12236.00,6400,20240712,-16.09,4825,20241209,11.30,5560,-3.42,20250228,5070,5.92,20250103,6400,-16.09,20240712,4825,11.30,20241209,0.90,N,080010,500,50 억,,134962,N,N,0,N,00,N
+20250325,160655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,20,2,0.37,55916910,10303,36.25,5420,5450,5390,7050,3810,5430,5427.25,1.36,0,-40,5596,5512,5426,5342,5256,5515,5345,50,1620,500,4010,10,1,9835071,536,8.93,0.45,12,0.10,610.00,12236.00,6400,20240712,-14.84,4825,20241209,12.95,5560,-1.98,20250228,5070,7.50,20250103,6400,-14.84,20240712,4825,12.95,20241209,0.90,N,080010,500,50 억,,133906,N,N,0,N,00,N
+20250325,150656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-30,5,-0.55,40900060,7546,26.55,5420,5440,5390,7050,3810,5430,5420.10,1.36,0,13,5596,5512,5426,5342,5256,5515,5345,50,1620,500,4010,10,1,9835071,531,8.85,0.44,12,0.08,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.90,N,080010,500,50 억,,133906,N,N,0,N,00,N
+20250325,140654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5390,-40,5,-0.74,37067700,6836,24.05,5420,5440,5390,7050,3810,5430,5422.43,1.36,0,-90,5596,5512,5426,5342,5256,5515,5345,50,1620,500,4010,10,1,9835071,530,8.84,0.44,12,0.07,610.00,12236.00,6400,20240712,-15.78,4825,20241209,11.71,5560,-3.06,20250228,5070,6.31,20250103,6400,-15.78,20240712,4825,11.71,20241209,0.90,N,080010,500,50 억,,133906,N,N,0,N,00,N
+20250325,130655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,-20,5,-0.37,35302000,6509,22.90,5420,5440,5390,7050,3810,5430,5423.57,1.36,0,-90,5596,5512,5426,5342,5256,5515,5345,50,1620,500,4010,10,1,9835071,532,8.87,0.44,12,0.07,610.00,12236.00,6400,20240712,-15.47,4825,20241209,12.12,5560,-2.70,20250228,5070,6.71,20250103,6400,-15.47,20240712,4825,12.12,20241209,0.90,N,080010,500,50 억,,133906,N,N,0,N,00,N
+20250325,120655,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,-30,5,-0.55,34620330,6383,22.46,5420,5440,5390,7050,3810,5430,5423.83,1.36,0,-90,5596,5512,5426,5342,5256,5515,5345,50,1620,500,4010,10,1,9835071,531,8.85,0.44,12,0.06,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.90,N,080010,500,50 억,,133906,N,N,0,N,00,N
+20250325,110654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,0,3,0.00,20782260,3826,13.46,5420,5440,5410,7050,3810,5430,5431.85,1.36,0,-90,5596,5512,5426,5342,5256,5515,5345,50,1620,500,4010,10,1,9835071,534,8.90,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.16,4825,20241209,12.54,5560,-2.34,20250228,5070,7.10,20250103,6400,-15.16,20240712,4825,12.54,20241209,0.90,N,080010,500,50 억,,133906,N,N,0,N,00,N
+20250325,100704,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,0,3,0.00,19364820,3565,12.54,5420,5440,5410,7050,3810,5430,5431.93,1.36,0,-91,5596,5512,5426,5342,5256,5515,5345,50,1620,500,4010,10,1,9835071,534,8.90,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.16,4825,20241209,12.54,5560,-2.34,20250228,5070,7.10,20250103,6400,-15.16,20240712,4825,12.54,20241209,0.90,N,080010,500,50 억,,133906,N,N,0,N,00,N
+20250325,090700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,0,3,0.00,1703580,314,1.10,5420,5430,5410,7050,3810,5430,5425.41,1.36,0,-96,5596,5512,5426,5342,5256,5515,5345,50,1620,500,4010,10,1,9835071,534,8.90,0.44,12,0.00,610.00,12236.00,6400,20240712,-15.16,4825,20241209,12.54,5560,-2.34,20250228,5070,7.10,20250103,6400,-15.16,20240712,4825,12.54,20241209,0.90,N,080010,500,50 억,,133906,N,N,0,N,00,N
+20250324,160652,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,0,3,0.00,153763830,28328,265.97,5430,5510,5340,7050,3810,5430,5427.98,1.33,0,325,5556,5492,5386,5322,5216,5525,5355,50,1620,500,4010,10,1,9835071,534,8.90,0.44,12,0.29,610.00,12236.00,6400,20240712,-15.16,4825,20241209,12.54,5560,-2.34,20250228,5070,7.10,20250103,6400,-15.16,20240712,4825,12.54,20241209,0.90,N,080010,500,50 억,,130425,N,N,0,N,00,N
+20250324,150658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5500,70,2,1.29,144522190,26628,250.00,5430,5510,5340,7050,3810,5430,5427.45,1.33,0,239,5556,5492,5386,5322,5216,5525,5355,50,1620,500,4010,10,1,9835071,541,9.02,0.45,12,0.27,610.00,12236.00,6400,20240712,-14.06,4825,20241209,13.99,5560,-1.08,20250228,5070,8.48,20250103,6400,-14.06,20240712,4825,13.99,20241209,0.90,N,080010,500,50 억,,130425,N,N,0,N,00,N
+20250324,140657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5450,20,2,0.37,89223660,16533,155.22,5430,5460,5340,7050,3810,5430,5396.70,1.33,0,217,5556,5492,5386,5322,5216,5525,5355,50,1620,500,4010,10,1,9835071,536,8.93,0.45,12,0.17,610.00,12236.00,6400,20240712,-14.84,4825,20241209,12.95,5560,-1.98,20250228,5070,7.50,20250103,6400,-14.84,20240712,4825,12.95,20241209,0.90,N,080010,500,50 억,,130425,N,N,0,N,00,N
+20250324,130657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5360,-70,5,-1.29,49862960,9284,87.17,5430,5440,5340,7050,3810,5430,5370.85,1.33,0,235,5556,5492,5386,5322,5216,5525,5355,50,1620,500,4010,10,1,9835071,527,8.79,0.44,12,0.09,610.00,12236.00,6400,20240712,-16.25,4825,20241209,11.09,5560,-3.60,20250228,5070,5.72,20250103,6400,-16.25,20240712,4825,11.09,20241209,0.90,N,080010,500,50 억,,130425,N,N,0,N,00,N
+20250324,120658,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5370,-60,5,-1.10,37984470,7072,66.40,5430,5440,5340,7050,3810,5430,5371.11,1.33,0,-41,5556,5492,5386,5322,5216,5525,5355,50,1620,500,4010,10,1,9835071,528,8.80,0.44,12,0.07,610.00,12236.00,6400,20240712,-16.09,4825,20241209,11.30,5560,-3.42,20250228,5070,5.92,20250103,6400,-16.09,20240712,4825,11.30,20241209,0.90,N,080010,500,50 억,,130425,N,N,0,N,00,N
+20250324,110656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5410,-20,5,-0.37,20478940,3814,35.81,5430,5440,5340,7050,3810,5430,5369.41,1.33,0,-28,5556,5492,5386,5322,5216,5525,5355,50,1620,500,4010,10,1,9835071,532,8.87,0.44,12,0.04,610.00,12236.00,6400,20240712,-15.47,4825,20241209,12.12,5560,-2.70,20250228,5070,6.71,20250103,6400,-15.47,20240712,4825,12.12,20241209,0.90,N,080010,500,50 억,,130425,N,N,0,N,00,N
+20250324,100654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5350,-80,5,-1.47,14843450,2769,26.00,5430,5440,5340,7050,3810,5430,5360.58,1.33,0,8,5556,5492,5386,5322,5216,5525,5355,50,1620,500,4010,10,1,9835071,526,8.77,0.44,12,0.03,610.00,12236.00,6400,20240712,-16.41,4825,20241209,10.88,5560,-3.78,20250228,5070,5.52,20250103,6400,-16.41,20240712,4825,10.88,20241209,0.90,N,080010,500,50 억,,130425,N,N,0,N,00,N
+20250324,090657,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,0,3,0.00,836220,154,1.45,5430,5430,5430,7050,3810,5430,5430.00,1.33,0,-20,5556,5492,5386,5322,5216,5525,5355,50,1620,500,4010,10,1,9835071,534,8.90,0.44,12,0.00,610.00,12236.00,6400,20240712,-15.16,4825,20241209,12.54,5560,-2.34,20250228,5070,7.10,20250103,6400,-15.16,20240712,4825,12.54,20241209,0.90,N,080010,500,50 억,,130425,N,N,0,N,00,N
 20250321,160711,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,130,2,2.45,57468850,10644,402.42,5300,5450,5280,6890,3710,5300,5399.18,1.28,0,-125,5360,5330,5300,5270,5240,5315,5255,50,1590,500,3920,10,1,9835071,534,8.90,0.44,12,0.11,610.00,12236.00,6400,20240712,-15.16,4825,20241209,12.54,5560,-2.34,20250228,5070,7.10,20250103,6400,-15.16,20240712,4825,12.54,20241209,0.89,N,080010,500,50 억,,125597,N,N,0,N,00,N
 20250321,150656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5420,120,2,2.26,48861860,9058,342.46,5300,5450,5280,6890,3710,5300,5394.33,1.28,0,-99,5360,5330,5300,5270,5240,5315,5255,50,1590,500,3920,10,1,9835071,533,8.89,0.44,12,0.09,610.00,12236.00,6400,20240712,-15.31,4825,20241209,12.33,5560,-2.52,20250228,5070,6.90,20250103,6400,-15.31,20240712,4825,12.33,20241209,0.89,N,080010,500,50 억,,125597,N,N,0,N,00,N
 20250321,140656,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5400,100,2,1.89,45890320,8508,321.66,5300,5450,5280,6890,3710,5300,5393.78,1.28,0,-95,5360,5330,5300,5270,5240,5315,5255,50,1590,500,3920,10,1,9835071,531,8.85,0.44,12,0.09,610.00,12236.00,6400,20240712,-15.62,4825,20241209,11.92,5560,-2.88,20250228,5070,6.51,20250103,6400,-15.62,20240712,4825,11.92,20241209,0.89,N,080010,500,50 억,,125597,N,N,0,N,00,N
--- a/080010/shorts/shorts-20250301.csv
+++ b/080010/shorts/shorts-20250301.csv
@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,9835071,0,53502786240,0.00
+20250325,0,9835071,0,53601136950,0.00
+20250324,0,9835071,0,53404435530,0.00
+20250321,0,9835071,0,53404435530,0.00
+20250320,0,9835071,0,52125876300,0.00
 20250319,0,9835071,0,52420928430,0.00
 20250318,0,9835071,0,51535772040,0.00
 20250317,0,9835071,0,51634122750,0.00
--- a/080010/week/candle-week-42.csv
+++ b/080010/week/candle-week-42.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,5430,5330,5450,5240,29520,157142400,00,0.00,N,2,150,
 20250310,5280,5340,5390,5280,28159,149488340,00,0.00,N,5,-120,
 20250304,5400,5470,5500,5280,53131,285520475,00,0.00,N,5,-70,
 20250224,5470,5380,5560,5290,100501,546501350,00,0.00,N,2,110,