Add accumulated files

086450/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,15000,14970,15100,14870,69137,1039769060,00,0.00,N,5,-20,
+20250326,15020,15070,15080,14800,140266,2093143755,00,0.00,N,2,70,
+20250325,14950,14790,15070,14750,168708,2521830710,00,0.00,N,2,160,
+20250324,14790,14920,14980,14780,95734,1422306680,00,0.00,N,5,-190,
 20250321,14980,15200,15200,14880,371082,5551396125,00,0.00,N,5,-160,
 20250320,15140,15150,15260,15100,120331,1825179845,00,0.00,N,2,20,
 20250319,15120,15060,15180,15020,114863,1735982650,00,0.00,N,2,60,

086450/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
+20250328,14900,-100,5,2523,-33497,30705,38,-497,455,35326,5395,42936,524,80,636,32803,38892,12231,486,577,181
+20250327,15000,-20,5,-7407,890,6241,-112,14,94,28989,21126,18746,436,318,282,36396,20236,12505,547,304,188
+20250326,15020,70,2,17285,3885,-27428,256,57,-407,57067,40255,36659,851,600,548,39782,36370,64087,594,543,956
+20250325,14950,160,2,21821,22455,-52203,324,336,-780,83025,56476,20880,1241,844,312,61204,34021,73083,916,508,1092
+20250324,14790,-190,5,22274,-3555,-19330,330,-52,-287,63243,20244,11636,939,301,173,40969,23799,30966,609,354,460
 20250321,14980,-160,5,94482,-98760,3575,1413,-1478,55,159421,138835,72123,2385,2075,1080,64939,237595,68548,973,3554,1025
 20250320,15140,20,2,11666,7536,-19440,176,116,-295,48429,44980,26684,734,683,405,36763,37444,46124,558,567,700
 20250319,15120,60,2,5,15514,-17698,0,234,-267,48935,41550,22199,739,628,336,48930,26036,39897,739,394,603

086450/min/candle-20250324.csv

@@ -0,0 +1,661 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,195900,1422306680,14790,14790,14790,14790,6461
+20250324,195800,1422306680,14790,14790,14790,14790,0
+20250324,195700,1422306680,14790,14790,14790,14790,0
+20250324,195600,1422306680,14790,14790,14790,14790,0
+20250324,195500,1422306680,14790,14790,14790,14790,0
+20250324,195400,1422306680,14790,14790,14790,14790,0
+20250324,195300,1422306680,14790,14790,14790,14790,0
+20250324,195200,1422306680,14790,14790,14790,14790,0
+20250324,195100,1422306680,14790,14790,14790,14790,0
+20250324,195000,1422306680,14790,14790,14790,14790,0
+20250324,194900,1422306680,14790,14790,14790,14790,0
+20250324,194800,1422306680,14790,14790,14790,14790,0
+20250324,194700,1422306680,14790,14790,14790,14790,0
+20250324,194600,1422306680,14790,14790,14790,14790,0
+20250324,194500,1422306680,14790,14790,14790,14790,0
+20250324,194400,1422306680,14790,14790,14790,14790,0
+20250324,194300,1422306680,14790,14790,14790,14790,0
+20250324,194200,1422306680,14790,14790,14790,14790,0
+20250324,194100,1422306680,14790,14790,14790,14790,0
+20250324,194000,1422306680,14790,14790,14790,14790,0
+20250324,193900,1422306680,14790,14790,14790,14790,0
+20250324,193800,1422306680,14790,14790,14790,14790,0
+20250324,193700,1422306680,14790,14790,14790,14790,0
+20250324,193600,1422306680,14790,14790,14790,14790,0
+20250324,193500,1422306680,14790,14790,14790,14790,0
+20250324,193400,1422306680,14790,14790,14790,14790,0
+20250324,193300,1422306680,14790,14790,14790,14790,0
+20250324,193200,1422306680,14790,14790,14790,14790,0
+20250324,193100,1422306680,14790,14790,14790,14790,0
+20250324,193000,1422306680,14790,14790,14790,14790,0
+20250324,192900,1422306680,14790,14790,14790,14790,6461
+20250324,192800,1422306680,14790,14790,14790,14790,0
+20250324,192700,1422306680,14790,14790,14790,14790,0
+20250324,192600,1422306680,14790,14790,14790,14790,0
+20250324,192500,1422306680,14790,14790,14790,14790,0
+20250324,192400,1422306680,14790,14790,14790,14790,0
+20250324,192300,1422306680,14790,14790,14790,14790,0
+20250324,192200,1422306680,14790,14790,14790,14790,0
+20250324,192100,1422306680,14790,14790,14790,14790,0
+20250324,192000,1422306680,14790,14790,14790,14790,0
+20250324,191900,1422306680,14790,14790,14790,14790,0
+20250324,191800,1422306680,14790,14790,14790,14790,0
+20250324,191700,1422306680,14790,14790,14790,14790,0
+20250324,191600,1422306680,14790,14790,14790,14790,0
+20250324,191500,1422306680,14790,14790,14790,14790,0
+20250324,191400,1422306680,14790,14790,14790,14790,0
+20250324,191300,1422306680,14790,14790,14790,14790,0
+20250324,191200,1422306680,14790,14790,14790,14790,0
+20250324,191100,1422306680,14790,14790,14790,14790,0
+20250324,191000,1422306680,14790,14790,14790,14790,0
+20250324,190900,1422306680,14790,14790,14790,14790,0
+20250324,190800,1422306680,14790,14790,14790,14790,0
+20250324,190700,1422306680,14790,14790,14790,14790,0
+20250324,190600,1422306680,14790,14790,14790,14790,0
+20250324,190500,1422306680,14790,14790,14790,14790,0
+20250324,190400,1422306680,14790,14790,14790,14790,0
+20250324,190300,1422306680,14790,14790,14790,14790,0
+20250324,190200,1422306680,14790,14790,14790,14790,0
+20250324,190100,1422306680,14790,14790,14790,14790,0
+20250324,190000,1422306680,14790,14790,14790,14790,0
+20250324,185900,1422306680,14790,14790,14790,14790,6461
+20250324,185800,1422306680,14790,14790,14790,14790,0
+20250324,185700,1422306680,14790,14790,14790,14790,0
+20250324,185600,1422306680,14790,14790,14790,14790,0
+20250324,185500,1422306680,14790,14790,14790,14790,0
+20250324,185400,1422306680,14790,14790,14790,14790,0
+20250324,185300,1422306680,14790,14790,14790,14790,0
+20250324,185200,1422306680,14790,14790,14790,14790,0
+20250324,185100,1422306680,14790,14790,14790,14790,0
+20250324,185000,1422306680,14790,14790,14790,14790,0
+20250324,184900,1422306680,14790,14790,14790,14790,0
+20250324,184800,1422306680,14790,14790,14790,14790,0
+20250324,184700,1422306680,14790,14790,14790,14790,0
+20250324,184600,1422306680,14790,14790,14790,14790,0
+20250324,184500,1422306680,14790,14790,14790,14790,0
+20250324,184400,1422306680,14790,14790,14790,14790,0
+20250324,184300,1422306680,14790,14790,14790,14790,0
+20250324,184200,1422306680,14790,14790,14790,14790,0
+20250324,184100,1422306680,14790,14790,14790,14790,0
+20250324,184000,1422306680,14790,14790,14790,14790,0
+20250324,183900,1422306680,14790,14790,14790,14790,0
+20250324,183800,1422306680,14790,14790,14790,14790,0
+20250324,183700,1422306680,14790,14790,14790,14790,0
+20250324,183600,1422306680,14790,14790,14790,14790,0
+20250324,183500,1422306680,14790,14790,14790,14790,0
+20250324,183400,1422306680,14790,14790,14790,14790,0
+20250324,183300,1422306680,14790,14790,14790,14790,0
+20250324,183200,1422306680,14790,14790,14790,14790,0
+20250324,183100,1422306680,14790,14790,14790,14790,0
+20250324,183000,1422306680,14790,14790,14790,14790,0
+20250324,182900,1422306680,14790,14790,14790,14790,6461
+20250324,182800,1422306680,14790,14790,14790,14790,0
+20250324,182700,1422306680,14790,14790,14790,14790,0
+20250324,182600,1422306680,14790,14790,14790,14790,0
+20250324,182500,1422306680,14790,14790,14790,14790,0
+20250324,182400,1422306680,14790,14790,14790,14790,0
+20250324,182300,1422306680,14790,14790,14790,14790,0
+20250324,182200,1422306680,14790,14790,14790,14790,0
+20250324,182100,1422306680,14790,14790,14790,14790,0
+20250324,182000,1422306680,14790,14790,14790,14790,0
+20250324,181900,1422306680,14790,14790,14790,14790,0
+20250324,181800,1422306680,14790,14790,14790,14790,0
+20250324,181700,1422306680,14790,14790,14790,14790,0
+20250324,181600,1422306680,14790,14790,14790,14790,0
+20250324,181500,1422306680,14790,14790,14790,14790,0
+20250324,181400,1422306680,14790,14790,14790,14790,0
+20250324,181300,1422306680,14790,14790,14790,14790,0
+20250324,181200,1422306680,14790,14790,14790,14790,0
+20250324,181100,1422306680,14790,14790,14790,14790,0
+20250324,181000,1422306680,14790,14790,14790,14790,0
+20250324,180900,1422306680,14790,14790,14790,14790,0
+20250324,180800,1422306680,14790,14790,14790,14790,0
+20250324,180700,1422306680,14790,14790,14790,14790,0
+20250324,180600,1422306680,14790,14790,14790,14790,0
+20250324,180500,1422306680,14790,14790,14790,14790,0
+20250324,180400,1422306680,14790,14790,14790,14790,0
+20250324,180300,1422306680,14790,14790,14790,14790,0
+20250324,180200,1422306680,14790,14790,14790,14790,0
+20250324,180100,1422306680,14790,14790,14790,14790,0
+20250324,180000,1422306680,14790,14790,14790,14790,0
+20250324,175900,1422306680,14790,14790,14790,14790,6461
+20250324,175800,1422306680,14790,14790,14790,14790,0
+20250324,175700,1422306680,14790,14790,14790,14790,0
+20250324,175600,1422306680,14790,14790,14790,14790,0
+20250324,175500,1422306680,14790,14790,14790,14790,0
+20250324,175400,1422306680,14790,14790,14790,14790,0
+20250324,175300,1422306680,14790,14790,14790,14790,0
+20250324,175200,1422306680,14790,14790,14790,14790,0
+20250324,175100,1422306680,14790,14790,14790,14790,0
+20250324,175000,1422306680,14790,14790,14790,14790,0
+20250324,174900,1422306680,14790,14790,14790,14790,0
+20250324,174800,1422306680,14790,14790,14790,14790,0
+20250324,174700,1422306680,14790,14790,14790,14790,0
+20250324,174600,1422306680,14790,14790,14790,14790,0
+20250324,174500,1422306680,14790,14790,14790,14790,0
+20250324,174400,1422306680,14790,14790,14790,14790,0
+20250324,174300,1422306680,14790,14790,14790,14790,0
+20250324,174200,1422306680,14790,14790,14790,14790,0
+20250324,174100,1422306680,14790,14790,14790,14790,0
+20250324,174000,1422306680,14790,14790,14790,14790,0
+20250324,173900,1422306680,14790,14790,14790,14790,0
+20250324,173800,1422306680,14790,14790,14790,14790,0
+20250324,173700,1422306680,14790,14790,14790,14790,0
+20250324,173600,1422306680,14790,14790,14790,14790,0
+20250324,173500,1422306680,14790,14790,14790,14790,0
+20250324,173400,1422306680,14790,14790,14790,14790,0
+20250324,173300,1422306680,14790,14790,14790,14790,0
+20250324,173200,1422306680,14790,14790,14790,14790,0
+20250324,173100,1422306680,14790,14790,14790,14790,0
+20250324,173000,1422306680,14790,14790,14790,14790,0
+20250324,172900,1422306680,14790,14790,14790,14790,6461
+20250324,172800,1422306680,14790,14790,14790,14790,0
+20250324,172700,1422306680,14790,14790,14790,14790,0
+20250324,172600,1422306680,14790,14790,14790,14790,0
+20250324,172500,1422306680,14790,14790,14790,14790,0
+20250324,172400,1422306680,14790,14790,14790,14790,0
+20250324,172300,1422306680,14790,14790,14790,14790,0
+20250324,172200,1422306680,14790,14790,14790,14790,0
+20250324,172100,1422306680,14790,14790,14790,14790,0
+20250324,172000,1422306680,14790,14790,14790,14790,0
+20250324,171900,1422306680,14790,14790,14790,14790,0
+20250324,171800,1422306680,14790,14790,14790,14790,0
+20250324,171700,1422306680,14790,14790,14790,14790,0
+20250324,171600,1422306680,14790,14790,14790,14790,0
+20250324,171500,1422306680,14790,14790,14790,14790,0
+20250324,171400,1422306680,14790,14790,14790,14790,0
+20250324,171300,1422306680,14790,14790,14790,14790,0
+20250324,171200,1422306680,14790,14790,14790,14790,0
+20250324,171100,1422306680,14790,14790,14790,14790,0
+20250324,171000,1422306680,14790,14790,14790,14790,0
+20250324,170900,1422306680,14790,14790,14790,14790,0
+20250324,170800,1422306680,14790,14790,14790,14790,0
+20250324,170700,1422306680,14790,14790,14790,14790,0
+20250324,170600,1422306680,14790,14790,14790,14790,0
+20250324,170500,1422306680,14790,14790,14790,14790,0
+20250324,170400,1422306680,14790,14790,14790,14790,0
+20250324,170300,1422306680,14790,14790,14790,14790,0
+20250324,170200,1422306680,14790,14790,14790,14790,0
+20250324,170100,1422306680,14790,14790,14790,14790,0
+20250324,170000,1422306680,14790,14790,14790,14790,0
+20250324,165900,1422306680,14790,14790,14790,14790,6461
+20250324,165800,1422306680,14790,14790,14790,14790,0
+20250324,165700,1422306680,14790,14790,14790,14790,0
+20250324,165600,1422306680,14790,14790,14790,14790,0
+20250324,165500,1422306680,14790,14790,14790,14790,0
+20250324,165400,1422306680,14790,14790,14790,14790,0
+20250324,165300,1422306680,14790,14790,14790,14790,0
+20250324,165200,1422306680,14790,14790,14790,14790,0
+20250324,165100,1422306680,14790,14790,14790,14790,0
+20250324,165000,1422306680,14790,14790,14790,14790,0
+20250324,164900,1422306680,14790,14790,14790,14790,0
+20250324,164800,1422306680,14790,14790,14790,14790,0
+20250324,164700,1422306680,14790,14790,14790,14790,0
+20250324,164600,1422306680,14790,14790,14790,14790,0
+20250324,164500,1422306680,14790,14790,14790,14790,0
+20250324,164400,1422306680,14790,14790,14790,14790,0
+20250324,164300,1422306680,14790,14790,14790,14790,0
+20250324,164200,1422306680,14790,14790,14790,14790,0
+20250324,164100,1422306680,14790,14790,14790,14790,0
+20250324,164000,1422306680,14790,14790,14790,14790,0
+20250324,163900,1422306680,14790,14790,14790,14790,0
+20250324,163800,1422306680,14790,14790,14790,14790,0
+20250324,163700,1422306680,14790,14790,14790,14790,0
+20250324,163600,1422306680,14790,14790,14790,14790,0
+20250324,163500,1422306680,14790,14790,14790,14790,0
+20250324,163400,1422306680,14790,14790,14790,14790,0
+20250324,163300,1422306680,14790,14790,14790,14790,0
+20250324,163200,1422306680,14790,14790,14790,14790,0
+20250324,163100,1422306680,14790,14790,14790,14790,0
+20250324,163000,1422306680,14790,14790,14790,14790,0
+20250324,162900,1422306680,14790,14790,14790,14790,6461
+20250324,162800,1422306680,14790,14790,14790,14790,0
+20250324,162700,1422306680,14790,14790,14790,14790,0
+20250324,162600,1422306680,14790,14790,14790,14790,0
+20250324,162500,1422306680,14790,14790,14790,14790,0
+20250324,162400,1422306680,14790,14790,14790,14790,0
+20250324,162300,1422306680,14790,14790,14790,14790,0
+20250324,162200,1422306680,14790,14790,14790,14790,0
+20250324,162100,1422306680,14790,14790,14790,14790,0
+20250324,162000,1422306680,14790,14790,14790,14790,0
+20250324,161900,1422306680,14790,14790,14790,14790,0
+20250324,161800,1422306680,14790,14790,14790,14790,0
+20250324,161700,1422306680,14790,14790,14790,14790,0
+20250324,161600,1422306680,14790,14790,14790,14790,0
+20250324,161500,1422306680,14790,14790,14790,14790,0
+20250324,161400,1422306680,14790,14790,14790,14790,0
+20250324,161300,1422306680,14790,14790,14790,14790,0
+20250324,161200,1422306680,14790,14790,14790,14790,0
+20250324,161100,1422306680,14790,14790,14790,14790,0
+20250324,161000,1422306680,14790,14790,14790,14790,0
+20250324,160900,1422306680,14790,14790,14790,14790,0
+20250324,160800,1422306680,14790,14790,14790,14790,0
+20250324,160700,1422306680,14790,14790,14790,14790,0
+20250324,160600,1422306680,14790,14790,14790,14790,0
+20250324,160500,1422306680,14790,14790,14790,14790,0
+20250324,160400,1422306680,14790,14790,14790,14790,0
+20250324,160300,1422306680,14790,14790,14790,14790,0
+20250324,160200,1422306680,14790,14790,14790,14790,0
+20250324,160100,1422306680,14790,14790,14790,14790,0
+20250324,160000,1422306680,14790,14790,14790,14790,0
+20250324,155900,1422306680,14790,14790,14790,14790,6461
+20250324,155800,1422306680,14790,14790,14790,14790,0
+20250324,155700,1422306680,14790,14790,14790,14790,0
+20250324,155600,1422306680,14790,14790,14790,14790,0
+20250324,155500,1422306680,14790,14790,14790,14790,0
+20250324,155400,1422306680,14790,14790,14790,14790,0
+20250324,155300,1422306680,14790,14790,14790,14790,0
+20250324,155200,1422306680,14790,14790,14790,14790,0
+20250324,155100,1422306680,14790,14790,14790,14790,0
+20250324,155000,1422306680,14790,14790,14790,14790,0
+20250324,154900,1422306680,14790,14790,14790,14790,0
+20250324,154800,1422306680,14790,14790,14790,14790,0
+20250324,154700,1422306680,14790,14790,14790,14790,0
+20250324,154600,1422306680,14790,14790,14790,14790,0
+20250324,154500,1422306680,14790,14790,14790,14790,0
+20250324,154400,1422306680,14790,14790,14790,14790,0
+20250324,154300,1422306680,14790,14790,14790,14790,0
+20250324,154200,1422306680,14790,14790,14790,14790,0
+20250324,154100,1422306680,14790,14790,14790,14790,0
+20250324,154000,1422306680,14790,14790,14790,14790,0
+20250324,153900,1422306680,14790,14790,14790,14790,0
+20250324,153800,1422306680,14790,14790,14790,14790,0
+20250324,153700,1422306680,14790,14790,14790,14790,0
+20250324,153600,1422306680,14790,14790,14790,14790,0
+20250324,153500,1422306680,14790,14790,14790,14790,0
+20250324,153400,1422306680,14790,14790,14790,14790,0
+20250324,153300,1422306680,14790,14790,14790,14790,0
+20250324,153200,1422306680,14790,14790,14790,14790,0
+20250324,153100,1422306680,14790,14790,14790,14790,0
+20250324,153000,1422306680,14790,14790,14790,14790,6461
+20250324,152900,1326748490,14800,14800,14800,14800,0
+20250324,152800,1326748490,14800,14800,14800,14800,0
+20250324,152700,1326748490,14800,14800,14800,14800,0
+20250324,152600,1326748490,14800,14800,14800,14800,0
+20250324,152500,1326748490,14800,14800,14800,14800,0
+20250324,152400,1326748490,14800,14800,14800,14800,0
+20250324,152300,1326748490,14800,14800,14800,14800,0
+20250324,152200,1326748490,14800,14800,14800,14800,0
+20250324,152100,1326748490,14800,14800,14800,14800,0
+20250324,152000,1326748490,14800,14800,14800,14800,0
+20250324,151900,1326748490,14800,14800,14810,14800,153
+20250324,151800,1324482930,14800,14810,14810,14800,209
+20250324,151700,1321389650,14800,14800,14810,14800,234
+20250324,151600,1317926190,14800,14790,14810,14790,392
+20250324,151500,1312124710,14790,14800,14810,14790,896
+20250324,151400,1298866860,14800,14800,14810,14800,270
+20250324,151300,1294870690,14800,14800,14810,14800,373
+20250324,151200,1289350070,14810,14800,14810,14800,235
+20250324,151100,1285871580,14810,14800,14810,14800,1323
+20250324,151000,1266281350,14800,14790,14810,14790,1056
+20250324,150900,1250654230,14790,14800,14810,14790,862
+20250324,150800,1237894315,14800,14810,14810,14790,2188
+20250324,150700,1205516725,14800,14800,14810,14800,450
+20250324,150600,1198856675,14800,14800,14810,14800,408
+20250324,150500,1192818195,14800,14800,14810,14800,555
+20250324,150400,1184601725,14800,14800,14810,14800,163
+20250324,150300,1182188475,14810,14800,14810,14800,167
+20250324,150200,1179716625,14810,14810,14810,14800,124
+20250324,150100,1177880205,14810,14800,14810,14800,13
+20250324,150000,1177687715,14800,14800,14810,14800,233
+20250324,145900,1174237165,14800,14810,14810,14800,17
+20250324,145800,1173985405,14810,14810,14810,14800,104
+20250324,145700,1172445215,14810,14800,14810,14800,35
+20250324,145600,1171927015,14800,14810,14810,14800,47
+20250324,145500,1171231065,14810,14800,14810,14800,1254
+20250324,145400,1152671775,14800,14810,14810,14800,20
+20250324,145300,1152375675,14810,14810,14810,14800,65
+20250324,145200,1151413045,14810,14800,14810,14800,108
+20250324,145100,1149813595,14810,14800,14810,14800,88
+20250324,145000,1148510525,14800,14810,14810,14800,90
+20250324,144900,1147178035,14810,14810,14810,14810,17
+20250324,144800,1146926265,14810,14810,14810,14800,81
+20250324,144700,1145726735,14810,14810,14810,14810,986
+20250324,144600,1131124075,14810,14810,14810,14810,20
+20250324,144500,1130827875,14810,14810,14810,14800,25
+20250324,144400,1130457705,14810,14810,14810,14810,33
+20250324,144300,1129968975,14810,14800,14810,14800,35
+20250324,144200,1129450715,14810,14810,14810,14805,52
+20250324,144100,1128680715,14810,14810,14810,14810,204
+20250324,144000,1125659475,14810,14810,14810,14805,956
+20250324,143900,1111501160,14810,14810,14810,14810,29
+20250324,143800,1111071670,14810,14810,14810,14805,57
+20250324,143700,1110227705,14810,14810,14810,14805,124
+20250324,143600,1108391305,14810,14805,14810,14805,57
+20250324,143500,1107547140,14810,14810,14810,14810,17
+20250324,143400,1107295370,14810,14810,14810,14800,121
+20250324,143300,1105503440,14810,14800,14810,14800,58
+20250324,143200,1104644610,14810,14810,14820,14810,2636
+20250324,143100,1065605290,14810,14820,14820,14810,1029
+20250324,143000,1050365570,14810,14810,14820,14810,231
+20250324,142900,1046943820,14820,14820,14820,14810,17
+20250324,142800,1046691900,14810,14810,14820,14810,48
+20250324,142700,1045980650,14820,14820,14820,14810,127
+20250324,142600,1044098580,14810,14810,14820,14810,150
+20250324,142500,1041875870,14820,14820,14820,14810,71
+20250324,142400,1040823670,14820,14810,14820,14810,200
+20250324,142300,1037859890,14810,14810,14820,14810,207
+20250324,142200,1034792320,14810,14820,14820,14810,68
+20250324,142100,1033784880,14820,14820,14820,14810,72
+20250324,142000,1032718240,14810,14820,14820,14810,1197
+20250324,141900,1014980340,14810,14810,14820,14810,87
+20250324,141800,1013691700,14820,14820,14820,14810,138
+20250324,141700,1011646760,14820,14810,14820,14810,359
+20250324,141600,1006326880,14820,14820,14820,14810,146
+20250324,141500,1004163180,14820,14820,14820,14810,39
+20250324,141400,1003585430,14810,14810,14810,14810,10
+20250324,141300,1003437330,14820,14820,14820,14810,25
+20250324,141200,1003066900,14820,14810,14820,14810,56
+20250324,141100,1002237200,14810,14820,14820,14810,19
+20250324,141000,1001955720,14820,14830,14830,14820,50
+20250324,140900,1001214420,14820,14820,14830,14810,553
+20250324,140800,993019020,14820,14830,14830,14820,126
+20250324,140700,991151460,14820,14830,14830,14820,230
+20250324,140600,987740630,14820,14820,14830,14820,77
+20250324,140500,986599105,14825,14830,14830,14820,17
+20250324,140400,986347020,14830,14820,14830,14820,36
+20250324,140300,985813350,14820,14830,14830,14820,32
+20250324,140200,985338940,14820,14830,14830,14820,10
+20250324,140100,985190660,14820,14820,14830,14820,165
+20250324,140000,982745130,14820,14830,14830,14820,53
+20250324,135900,981959300,14820,14830,14830,14820,134
+20250324,135800,979972100,14820,14820,14830,14820,52
+20250324,135700,979201380,14820,14830,14830,14820,33
+20250324,135600,978712150,14820,14830,14830,14820,33
+20250324,135500,978222780,14820,14820,14830,14820,31
+20250324,135400,977763280,14830,14820,14830,14820,226
+20250324,135300,974411850,14830,14820,14830,14820,811
+20250324,135200,962384730,14820,14820,14830,14820,47
+20250324,135100,961688030,14820,14830,14830,14820,31
+20250324,135000,961228320,14830,14830,14830,14820,55
+20250324,134900,960412740,14830,14820,14830,14820,46
+20250324,134800,959730860,14820,14820,14830,14820,51
+20250324,134700,958974900,14830,14830,14830,14830,360
+20250324,134600,953636100,14830,14820,14830,14820,238
+20250324,134500,950108930,14830,14830,14830,14830,16
+20250324,134400,949871650,14830,14820,14830,14820,540
+20250324,134300,941868690,14810,14830,14830,14810,50
+20250324,134200,941127750,14830,14830,14830,14830,16
+20250324,134100,940890470,14830,14820,14830,14810,26
+20250324,134000,940505320,14820,14830,14830,14820,53
+20250324,133900,939719420,14820,14830,14830,14820,47
+20250324,133800,939022810,14820,14820,14830,14810,33
+20250324,133700,938533770,14820,14830,14830,14820,23
+20250324,133600,938192760,14830,14830,14830,14830,12
+20250324,133500,938014800,14820,14820,14820,14820,186
+20250324,133400,935258280,14820,14820,14820,14820,343
+20250324,133300,930175020,14820,14820,14820,14820,26
+20250324,133200,929789700,14810,14820,14820,14810,47
+20250324,133100,929093440,14820,14810,14820,14810,437
+20250324,133000,922617160,14810,14820,14820,14810,80
+20250324,132900,921431570,14810,14820,14820,14810,37
+20250324,132800,920883540,14820,14830,14830,14820,326
+20250324,132700,916052150,14820,14820,14820,14820,371
+20250324,132600,910553930,14810,14820,14820,14810,72
+20250324,132500,909487170,14820,14810,14820,14810,10
+20250324,132400,909339020,14820,14820,14820,14820,18
+20250324,132300,909072260,14810,14820,14820,14810,29
+20250324,132200,908642680,14820,14820,14820,14820,6
+20250324,132100,908553760,14830,14810,14830,14810,47
+20250324,132000,907857170,14820,14830,14830,14820,116
+20250324,131900,906137620,14820,14820,14820,14820,289
+20250324,131800,901854640,14820,14820,14830,14820,1519
+20250324,131700,879342990,14820,14830,14830,14820,14
+20250324,131600,879135380,14820,14820,14820,14820,100
+20250324,131500,877653380,14830,14820,14830,14820,39
+20250324,131400,877075340,14830,14830,14830,14830,82
+20250324,131300,875859280,14830,14830,14830,14830,1
+20250324,131200,875844450,14830,14830,14830,14820,75
+20250324,131100,874732530,14830,14830,14830,14830,8
+20250324,131000,874613890,14830,14830,14830,14830,37
+20250324,130900,874065180,14830,14830,14830,14820,22
+20250324,130800,873739000,14840,14830,14840,14830,21
+20250324,130700,873427420,14840,14840,14840,14840,164
+20250324,130600,870993660,14830,14840,14840,14830,101
+20250324,130500,869495075,14835,14830,14835,14830,531
+20250324,130400,861620320,14830,14830,14830,14820,30
+20250324,130300,861175510,14830,14820,14830,14820,29
+20250324,130200,860745640,14820,14830,14830,14820,382
+20250324,130100,855081580,14830,14830,14830,14830,43
+20250324,130000,854443890,14830,14830,14840,14830,144
+20250324,125900,852307940,14840,14830,14840,14830,435
+20250324,125800,845856820,14830,14830,14830,14830,233
+20250324,125700,842401430,14830,14830,14830,14830,1
+20250324,125600,842386600,14840,14840,14840,14840,1
+20250324,125500,842371760,14840,14830,14840,14830,122
+20250324,125400,840562430,14830,14830,14830,14830,0
+20250324,125300,840562430,14830,14830,14830,14830,228
+20250324,125200,837181190,14830,14830,14830,14830,40
+20250324,125100,836587990,14840,14820,14840,14820,90
+20250324,125000,835253330,14820,14830,14840,14820,100
+20250324,124900,833770540,14830,14830,14830,14820,32
+20250324,124800,833296180,14820,14840,14840,14820,37
+20250324,124700,832747400,14840,14820,14840,14820,148
+20250324,124600,830552570,14820,14830,14830,14820,25
+20250324,124500,830182030,14840,14830,14840,14830,240
+20250324,124400,826621700,14820,14830,14830,14820,174
+20250324,124300,824041330,14820,14830,14830,14820,1159
+20250324,124200,806863820,14830,14830,14830,14830,253
+20250324,124100,803111830,14830,14830,14840,14830,13
+20250324,124000,802919030,14830,14840,14840,14830,62
+20250324,123900,801999150,14840,14840,14840,14840,7
+20250324,123800,801895270,14830,14830,14840,14830,134
+20250324,123700,799907040,14830,14840,14840,14830,3
+20250324,123600,799862530,14830,14830,14840,14830,117
+20250324,123500,798127410,14840,14840,14840,14830,44
+20250324,123400,797474700,14830,14830,14840,14830,7
+20250324,123300,797370870,14830,14830,14840,14830,114
+20250324,123200,795680240,14830,14830,14830,14820,552
+20250324,123100,787494330,14830,14840,14840,14820,419
+20250324,123000,781282850,14840,14845,14845,14830,2421
+20250324,122900,745365905,14850,14840,14850,14840,27
+20250324,122800,744965205,14850,14840,14850,14840,110
+20250324,122700,743331715,14850,14840,14850,14840,723
+20250324,122600,732601785,14850,14850,14850,14840,28
+20250324,122500,732186245,14850,14850,14850,14850,35
+20250324,122400,731666495,14850,14850,14850,14850,2
+20250324,122300,731636795,14840,14840,14850,14840,147
+20250324,122200,729454105,14850,14850,14850,14850,69
+20250324,122100,728429455,14850,14850,14850,14850,22
+20250324,122000,728102755,14850,14860,14860,14850,911
+20250324,121900,714574295,14860,14855,14860,14850,12
+20250324,121800,714396020,14850,14850,14850,14850,1
+20250324,121700,714381170,14850,14850,14860,14850,90
+20250324,121600,713044620,14850,14850,14860,14850,43
+20250324,121500,712406020,14850,14850,14860,14850,43
+20250324,121400,711767400,14860,14860,14860,14860,0
+20250324,121300,711767400,14860,14850,14860,14850,8
+20250324,121200,711648580,14860,14855,14860,14850,23
+20250324,121100,711306995,14850,14860,14860,14850,14
+20250324,121000,711098965,14860,14860,14860,14850,17
+20250324,120900,710846395,14860,14850,14860,14850,37
+20250324,120800,710296775,14860,14860,14860,14860,6
+20250324,120700,710207615,14860,14860,14860,14850,72
+20250324,120600,709137705,14850,14860,14860,14850,100
+20250324,120500,707652455,14860,14860,14860,14850,24
+20250324,120400,707295825,14860,14860,14860,14860,21
+20250324,120300,706983765,14850,14850,14860,14850,132
+20250324,120200,705023495,14850,14850,14850,14850,0
+20250324,120100,705023495,14850,14850,14850,14850,0
+20250324,120000,705023495,14850,14860,14870,14850,31
+20250324,115900,704562935,14860,14870,14870,14860,18
+20250324,115800,704295385,14850,14850,14850,14850,0
+20250324,115700,704295385,14850,14850,14850,14850,20
+20250324,115600,703998385,14860,14850,14860,14850,370
+20250324,115500,698500305,14850,14860,14870,14850,227
+20250324,115400,695128015,14860,14870,14870,14860,410
+20250324,115300,689034985,14870,14870,14870,14860,219
+20250324,115200,685780505,14870,14860,14870,14860,763
+20250324,115100,674434895,14870,14870,14870,14860,22
+20250324,115000,674107865,14870,14870,14870,14870,14
+20250324,114900,673899685,14860,14860,14870,14860,94
+20250324,114800,672502745,14860,14860,14860,14860,37
+20250324,114700,671952925,14860,14870,14870,14860,107
+20250324,114600,670362835,14870,14870,14870,14870,1110
+20250324,114500,653857135,14870,14870,14870,14870,7
+20250324,114400,653753045,14870,14870,14870,14870,2
+20250324,114300,653723305,14870,14870,14880,14870,99
+20250324,114200,652251105,14880,14880,14880,14880,5
+20250324,114100,652176705,14880,14880,14880,14880,31
+20250324,114000,651715425,14870,14880,14890,14870,47
+20250324,113900,651016045,14880,14880,14880,14880,236
+20250324,113800,647504365,14880,14880,14880,14870,801
+20250324,113700,635591365,14880,14880,14890,14880,141
+20250324,113600,633492155,14880,14880,14880,14880,15
+20250324,113500,633268955,14890,14890,14890,14890,6
+20250324,113400,633179615,14880,14880,14880,14880,27
+20250324,113300,632777855,14880,14880,14880,14880,53
+20250324,113200,631989215,14880,14890,14900,14880,255
+20250324,113100,628194565,14890,14890,14890,14890,64
+20250324,113000,627241605,14890,14890,14890,14880,1106
+20250324,112900,610773325,14890,14880,14890,14880,302
+20250324,112800,606278815,14880,14880,14880,14880,21
+20250324,112700,605966335,14880,14890,14890,14880,43
+20250324,112600,605326125,14880,14880,14880,14880,28
+20250324,112500,604909485,14890,14890,14890,14890,5
+20250324,112400,604835035,14880,14880,14880,14880,1
+20250324,112300,604820155,14880,14880,14880,14880,32
+20250324,112200,604343995,14890,14890,14890,14890,172
+20250324,112100,601782915,14890,14890,14890,14880,864
+20250324,112000,588918425,14890,14900,14900,14890,61
+20250324,111900,588009845,14900,14900,14900,14900,2
+20250324,111800,587980045,14900,14900,14900,14890,259
+20250324,111700,584121015,14890,14890,14890,14890,25
+20250324,111600,583748765,14900,14900,14900,14900,67
+20250324,111500,582750465,14890,14890,14890,14890,107
+20250324,111400,581157235,14900,14900,14900,14890,37
+20250324,111300,580606185,14900,14900,14900,14900,37
+20250324,111200,580054885,14890,14890,14890,14890,20
+20250324,111100,579757085,14900,14900,14900,14900,127
+20250324,111000,577864785,14900,14910,14910,14900,308
+20250324,110900,573275555,14900,14900,14900,14900,458
+20250324,110800,566451355,14900,14900,14900,14900,5
+20250324,110700,566376855,14910,14900,14910,14900,132
+20250324,110600,564408795,14910,14900,14910,14900,246
+20250324,110500,560741135,14900,14900,14900,14900,0
+20250324,110400,560741135,14900,14900,14900,14900,13
+20250324,110300,560547435,14910,14900,14910,14900,23
+20250324,110200,560204705,14910,14910,14910,14910,142
+20250324,110100,558087485,14900,14900,14900,14900,12
+20250324,110000,557908685,14900,14910,14910,14900,28
+20250324,105900,557491405,14900,14910,14910,14900,64
+20250324,105800,556537175,14910,14900,14910,14900,15
+20250324,105700,556313605,14920,14915,14920,14890,1895
+20250324,105600,528068030,14915,14915,14915,14915,7
+20250324,105500,527963625,14910,14910,14910,14910,2
+20250324,105400,527933805,14920,14910,14920,14900,417
+20250324,105300,521717065,14910,14910,14910,14910,7
+20250324,105200,521612695,14910,14910,14910,14910,142
+20250324,105100,519495475,14900,14920,14920,14900,51
+20250324,105000,518735255,14920,14910,14920,14910,296
+20250324,104900,514321825,14900,14900,14900,14900,21
+20250324,104800,514008925,14900,14900,14900,14900,5
+20250324,104700,513934425,14900,14900,14910,14900,35
+20250324,104600,513412905,14910,14910,14920,14910,374
+20250324,104500,507836485,14910,14920,14920,14910,2
+20250324,104400,507806655,14910,14910,14910,14910,12
+20250324,104300,507627735,14920,14910,14920,14910,124
+20250324,104200,505778835,14920,14910,14920,14910,373
+20250324,104100,500217335,14910,14910,14910,14910,238
+20250324,104000,496668755,14910,14910,14920,14910,28
+20250324,103900,496251205,14910,14910,14910,14910,7
+20250324,103800,496146835,14920,14910,14920,14910,12
+20250324,103700,495967845,14910,14920,14920,14910,23
+20250324,103600,495624895,14920,14920,14920,14910,22
+20250324,103500,495296725,14910,14910,14910,14910,7
+20250324,103400,495192355,14910,14920,14920,14910,28
+20250324,103300,494774805,14910,14910,14910,14910,173
+20250324,103200,492195375,14910,14910,14910,14910,182
+20250324,103100,489481755,14910,14910,14910,14910,82
+20250324,103000,488259135,14920,14920,14920,14910,16
+20250324,102900,488020435,14920,14910,14920,14910,234
+20250324,102800,484529375,14910,14910,14910,14910,12
+20250324,102700,484350455,14910,14910,14910,14910,2
+20250324,102600,484320635,14920,14910,14920,14910,124
+20250324,102500,482470835,14920,14910,14920,14910,14
+20250324,102400,482262085,14910,14910,14920,14910,45
+20250324,102300,481591125,14910,14910,14910,14910,27
+20250324,102200,481188555,14920,14910,14920,14910,13
+20250324,102100,480994655,14910,14910,14910,14910,1
+20250324,102000,480979745,14920,14920,14920,14910,23
+20250324,101900,480636795,14910,14910,14910,14910,6
+20250324,101800,480547335,14920,14920,14920,14920,39
+20250324,101700,479965455,14910,14910,14910,14900,270
+20250324,101600,475939955,14910,14915,14915,14900,998
+20250324,101500,461059030,14920,14915,14920,14915,11
+20250324,101400,460894915,14920,14920,14920,14915,41
+20250324,101300,460283300,14915,14910,14920,14910,93
+20250324,101200,458895850,14910,14920,14920,14910,7
+20250324,101100,458791470,14920,14910,14920,14910,26
+20250324,101000,458403760,14910,14920,14920,14910,11
+20250324,100900,458239650,14910,14910,14920,14910,12
+20250324,100800,458060670,14910,14930,14930,14910,132
+20250324,100700,456091190,14920,14920,14920,14920,98
+20250324,100600,454629030,14920,14910,14930,14900,44
+20250324,100500,453972860,14920,14910,14920,14910,857
+20250324,100400,441189920,14910,14920,14920,14910,1213
+20250324,100300,423104050,14920,14920,14930,14920,108
+20250324,100200,421492370,14930,14930,14930,14930,7
+20250324,100100,421387860,14930,14930,14930,14930,170
+20250324,100000,418849760,14930,14910,14930,14910,1026
+20250324,095900,403541960,14910,14910,14910,14900,542
+20250324,095800,395460750,14900,14910,14910,14900,8
+20250324,095700,395341480,14900,14900,14900,14900,23
+20250324,095600,394998780,14900,14910,14910,14900,108
+20250324,095500,393389550,14910,14890,14910,14880,2535
+20250324,095400,355634710,14880,14880,14890,14880,32
+20250324,095300,355158450,14880,14880,14890,14880,48
+20250324,095200,354444190,14890,14880,14890,14880,56
+20250324,095100,353610900,14880,14890,14890,14870,53
+20250324,095000,352822080,14880,14890,14890,14880,63
+20250324,094900,351884500,14890,14880,14890,14880,284
+20250324,094800,347658570,14870,14890,14890,14870,745
+20250324,094700,336574140,14890,14890,14890,14890,38
+20250324,094600,336008320,14880,14880,14890,14880,33
+20250324,094500,335517200,14890,14890,14890,14890,12
+20250324,094400,335338520,14890,14890,14890,14890,2
+20250324,094300,335308740,14880,14890,14890,14880,16
+20250324,094200,335070550,14890,14890,14890,14890,103
+20250324,094100,333536880,14890,14910,14910,14880,486
+20250324,094000,326301570,14910,14910,14910,14900,16
+20250324,093900,326063060,14910,14920,14920,14910,36
+20250324,093800,325526250,14920,14920,14920,14900,82
+20250324,093700,324303890,14920,14920,14920,14920,2
+20250324,093600,324274050,14920,14920,14920,14900,358
+20250324,093500,318938170,14920,14940,14940,14920,193
+20250324,093400,316056690,14940,14940,14940,14940,11
+20250324,093300,315892350,14940,14940,14940,14940,44
+20250324,093200,315234990,14950,14950,14960,14950,267
+20250324,093100,311242580,14950,14950,14950,14940,554
+20250324,093000,302960560,14940,14950,14950,14940,57
+20250324,092900,302108760,14950,14960,14960,14950,310
+20250324,092800,297473880,14950,14980,14980,14950,275
+20250324,092700,293360980,14980,14980,14980,14970,329
+20250324,092600,288433240,14970,14950,14980,14950,1494
+20250324,092500,266089040,14950,14930,14950,14930,361
+20250324,092400,260695560,14920,14910,14940,14910,2451
+20250324,092300,224135800,14900,14900,14900,14900,529
+20250324,092200,216253700,14920,14920,14920,14920,0
+20250324,092100,216253700,14920,14910,14930,14890,1579
+20250324,092000,192715700,14910,14920,14920,14900,98
+20250324,091900,191255400,14910,14930,14930,14910,43
+20250324,091800,190614100,14930,14920,14930,14920,15
+20250324,091700,190390240,14930,14940,14940,14930,133
+20250324,091600,188404520,14930,14950,14950,14930,272
+20250324,091500,184340780,14950,14920,14950,14920,1384
+20250324,091400,163674180,14910,14910,14910,14910,5
+20250324,091300,163599630,14920,14910,14920,14890,558
+20250324,091200,155275690,14920,14920,14930,14920,320
+20250324,091100,150501080,14920,14890,14920,14880,1224
+20250324,091000,132257110,14860,14900,14900,14860,670
+20250324,090900,122289410,14890,14900,14900,14890,184
+20250324,090800,119548150,14900,14890,14900,14890,6
+20250324,090700,119458780,14890,14920,14920,14890,104
+20250324,090600,117907250,14920,14880,14920,14870,817
+20250324,090500,105739960,14920,14870,14920,14870,231
+20250324,090400,102298030,14900,14860,14930,14860,1136
+20250324,090300,85389190,14880,14870,14900,14860,695
+20250324,090200,75050310,14870,14850,14870,14830,674
+20250324,090100,65042640,14850,14900,14930,14780,2837
+20250324,090000,22901620,14900,14920,14950,14890,1530

086450/min/candle-20250325.csv

@@ -0,0 +1,660 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,195800,2521815760,14950,14950,14950,14950,2481
+20250325,195700,2521815760,14950,14950,14950,14950,0
+20250325,195600,2521815760,14950,14950,14950,14950,0
+20250325,195500,2521815760,14950,14950,14950,14950,0
+20250325,195400,2521815760,14950,14950,14950,14950,0
+20250325,195300,2521815760,14950,14950,14950,14950,0
+20250325,195200,2521815760,14950,14950,14950,14950,0
+20250325,195100,2521815760,14950,14950,14950,14950,0
+20250325,195000,2521815760,14950,14950,14950,14950,0
+20250325,194900,2521815760,14950,14950,14950,14950,0
+20250325,194800,2521815760,14950,14950,14950,14950,0
+20250325,194700,2521815760,14950,14950,14950,14950,0
+20250325,194600,2521815760,14950,14950,14950,14950,0
+20250325,194500,2521815760,14950,14950,14950,14950,0
+20250325,194400,2521815760,14950,14950,14950,14950,0
+20250325,194300,2521815760,14950,14950,14950,14950,0
+20250325,194200,2521815760,14950,14950,14950,14950,0
+20250325,194100,2521815760,14950,14950,14950,14950,0
+20250325,194000,2521815760,14950,14950,14950,14950,0
+20250325,193900,2521815760,14950,14950,14950,14950,0
+20250325,193800,2521815760,14950,14950,14950,14950,0
+20250325,193700,2521815760,14950,14950,14950,14950,0
+20250325,193600,2521815760,14950,14950,14950,14950,0
+20250325,193500,2521815760,14950,14950,14950,14950,0
+20250325,193400,2521815760,14950,14950,14950,14950,0
+20250325,193300,2521815760,14950,14950,14950,14950,0
+20250325,193200,2521815760,14950,14950,14950,14950,0
+20250325,193100,2521815760,14950,14950,14950,14950,0
+20250325,193000,2521815760,14950,14950,14950,14950,0
+20250325,192900,2521815760,14950,14950,14950,14950,0
+20250325,192800,2521815760,14950,14950,14950,14950,2481
+20250325,192700,2521815760,14950,14950,14950,14950,0
+20250325,192600,2521815760,14950,14950,14950,14950,0
+20250325,192500,2521815760,14950,14950,14950,14950,0
+20250325,192400,2521815760,14950,14950,14950,14950,0
+20250325,192300,2521815760,14950,14950,14950,14950,0
+20250325,192200,2521815760,14950,14950,14950,14950,0
+20250325,192100,2521815760,14950,14950,14950,14950,0
+20250325,192000,2521815760,14950,14950,14950,14950,0
+20250325,191900,2521815760,14950,14950,14950,14950,0
+20250325,191800,2521815760,14950,14950,14950,14950,0
+20250325,191700,2521815760,14950,14950,14950,14950,0
+20250325,191600,2521815760,14950,14950,14950,14950,0
+20250325,191500,2521815760,14950,14950,14950,14950,0
+20250325,191400,2521815760,14950,14950,14950,14950,0
+20250325,191300,2521815760,14950,14950,14950,14950,0
+20250325,191200,2521815760,14950,14950,14950,14950,0
+20250325,191100,2521815760,14950,14950,14950,14950,0
+20250325,191000,2521815760,14950,14950,14950,14950,0
+20250325,190900,2521815760,14950,14950,14950,14950,0
+20250325,190800,2521815760,14950,14950,14950,14950,0
+20250325,190700,2521815760,14950,14950,14950,14950,0
+20250325,190600,2521815760,14950,14950,14950,14950,0
+20250325,190500,2521815760,14950,14950,14950,14950,0
+20250325,190400,2521815760,14950,14950,14950,14950,0
+20250325,190300,2521815760,14950,14950,14950,14950,0
+20250325,190200,2521815760,14950,14950,14950,14950,0
+20250325,190100,2521815760,14950,14950,14950,14950,0
+20250325,190000,2521815760,14950,14950,14950,14950,0
+20250325,185900,2521815760,14950,14950,14950,14950,0
+20250325,185800,2521815760,14950,14950,14950,14950,2481
+20250325,185700,2521815760,14950,14950,14950,14950,0
+20250325,185600,2521815760,14950,14950,14950,14950,0
+20250325,185500,2521815760,14950,14950,14950,14950,0
+20250325,185400,2521815760,14950,14950,14950,14950,0
+20250325,185300,2521815760,14950,14950,14950,14950,0
+20250325,185200,2521815760,14950,14950,14950,14950,0
+20250325,185100,2521815760,14950,14950,14950,14950,0
+20250325,185000,2521815760,14950,14950,14950,14950,0
+20250325,184900,2521815760,14950,14950,14950,14950,0
+20250325,184800,2521815760,14950,14950,14950,14950,0
+20250325,184700,2521815760,14950,14950,14950,14950,0
+20250325,184600,2521815760,14950,14950,14950,14950,0
+20250325,184500,2521815760,14950,14950,14950,14950,0
+20250325,184400,2521815760,14950,14950,14950,14950,0
+20250325,184300,2521815760,14950,14950,14950,14950,0
+20250325,184200,2521815760,14950,14950,14950,14950,0
+20250325,184100,2521815760,14950,14950,14950,14950,0
+20250325,184000,2521815760,14950,14950,14950,14950,0
+20250325,183900,2521815760,14950,14950,14950,14950,0
+20250325,183800,2521815760,14950,14950,14950,14950,0
+20250325,183700,2521815760,14950,14950,14950,14950,0
+20250325,183600,2521815760,14950,14950,14950,14950,0
+20250325,183500,2521815760,14950,14950,14950,14950,0
+20250325,183400,2521815760,14950,14950,14950,14950,0
+20250325,183300,2521815760,14950,14950,14950,14950,0
+20250325,183200,2521815760,14950,14950,14950,14950,0
+20250325,183100,2521815760,14950,14950,14950,14950,0
+20250325,183000,2521815760,14950,14950,14950,14950,0
+20250325,182900,2521815760,14950,14950,14950,14950,0
+20250325,182800,2521815760,14950,14950,14950,14950,2481
+20250325,182700,2521815760,14950,14950,14950,14950,0
+20250325,182600,2521815760,14950,14950,14950,14950,0
+20250325,182500,2521815760,14950,14950,14950,14950,0
+20250325,182400,2521815760,14950,14950,14950,14950,0
+20250325,182300,2521815760,14950,14950,14950,14950,0
+20250325,182200,2521815760,14950,14950,14950,14950,0
+20250325,182100,2521815760,14950,14950,14950,14950,0
+20250325,182000,2521815760,14950,14950,14950,14950,0
+20250325,181900,2521815760,14950,14950,14950,14950,0
+20250325,181800,2521815760,14950,14950,14950,14950,0
+20250325,181700,2521815760,14950,14950,14950,14950,0
+20250325,181600,2521815760,14950,14950,14950,14950,0
+20250325,181500,2521815760,14950,14950,14950,14950,0
+20250325,181400,2521815760,14950,14950,14950,14950,0
+20250325,181300,2521815760,14950,14950,14950,14950,0
+20250325,181200,2521815760,14950,14950,14950,14950,0
+20250325,181100,2521815760,14950,14950,14950,14950,0
+20250325,181000,2521815760,14950,14950,14950,14950,0
+20250325,180900,2521815760,14950,14950,14950,14950,0
+20250325,180800,2521815760,14950,14950,14950,14950,0
+20250325,180700,2521815760,14950,14950,14950,14950,0
+20250325,180600,2521815760,14950,14950,14950,14950,0
+20250325,180500,2521815760,14950,14950,14950,14950,0
+20250325,180400,2521815760,14950,14950,14950,14950,0
+20250325,180300,2521815760,14950,14950,14950,14950,0
+20250325,180200,2521815760,14950,14950,14950,14950,0
+20250325,180100,2521815760,14950,14950,14950,14950,0
+20250325,180000,2521815760,14950,14950,14950,14950,0
+20250325,175900,2521815760,14950,14950,14950,14950,0
+20250325,175800,2521815760,14950,14950,14950,14950,2481
+20250325,175700,2521815760,14950,14950,14950,14950,0
+20250325,175600,2521815760,14950,14950,14950,14950,0
+20250325,175500,2521815760,14950,14950,14950,14950,0
+20250325,175400,2521815760,14950,14950,14950,14950,0
+20250325,175300,2521815760,14950,14950,14950,14950,0
+20250325,175200,2521815760,14950,14950,14950,14950,0
+20250325,175100,2521815760,14950,14950,14950,14950,0
+20250325,175000,2521815760,14950,14950,14950,14950,0
+20250325,174900,2521815760,14950,14950,14950,14950,0
+20250325,174800,2521815760,14950,14950,14950,14950,0
+20250325,174700,2521815760,14950,14950,14950,14950,0
+20250325,174600,2521815760,14950,14950,14950,14950,0
+20250325,174500,2521815760,14950,14950,14950,14950,0
+20250325,174400,2521815760,14950,14950,14950,14950,0
+20250325,174300,2521815760,14950,14950,14950,14950,0
+20250325,174200,2521815760,14950,14950,14950,14950,0
+20250325,174100,2521815760,14950,14950,14950,14950,0
+20250325,174000,2521815760,14950,14950,14950,14950,0
+20250325,173900,2521815760,14950,14950,14950,14950,0
+20250325,173800,2521815760,14950,14950,14950,14950,0
+20250325,173700,2521815760,14950,14950,14950,14950,0
+20250325,173600,2521815760,14950,14950,14950,14950,0
+20250325,173500,2521815760,14950,14950,14950,14950,0
+20250325,173400,2521815760,14950,14950,14950,14950,0
+20250325,173300,2521815760,14950,14950,14950,14950,0
+20250325,173200,2521815760,14950,14950,14950,14950,0
+20250325,173100,2521815760,14950,14950,14950,14950,0
+20250325,173000,2521815760,14950,14950,14950,14950,0
+20250325,172900,2521815760,14950,14950,14950,14950,0
+20250325,172800,2521815760,14950,14950,14950,14950,2481
+20250325,172700,2521815760,14950,14950,14950,14950,0
+20250325,172600,2521815760,14950,14950,14950,14950,0
+20250325,172500,2521815760,14950,14950,14950,14950,0
+20250325,172400,2521815760,14950,14950,14950,14950,0
+20250325,172300,2521815760,14950,14950,14950,14950,0
+20250325,172200,2521815760,14950,14950,14950,14950,0
+20250325,172100,2521815760,14950,14950,14950,14950,0
+20250325,172000,2521815760,14950,14950,14950,14950,0
+20250325,171900,2521815760,14950,14950,14950,14950,0
+20250325,171800,2521815760,14950,14950,14950,14950,0
+20250325,171700,2521815760,14950,14950,14950,14950,0
+20250325,171600,2521815760,14950,14950,14950,14950,0
+20250325,171500,2521815760,14950,14950,14950,14950,0
+20250325,171400,2521815760,14950,14950,14950,14950,0
+20250325,171300,2521815760,14950,14950,14950,14950,0
+20250325,171200,2521815760,14950,14950,14950,14950,0
+20250325,171100,2521815760,14950,14950,14950,14950,0
+20250325,171000,2521815760,14950,14950,14950,14950,0
+20250325,170900,2521815760,14950,14950,14950,14950,0
+20250325,170800,2521815760,14950,14950,14950,14950,0
+20250325,170700,2521815760,14950,14950,14950,14950,0
+20250325,170600,2521815760,14950,14950,14950,14950,0
+20250325,170500,2521815760,14950,14950,14950,14950,0
+20250325,170400,2521815760,14950,14950,14950,14950,0
+20250325,170300,2521815760,14950,14950,14950,14950,0
+20250325,170200,2521815760,14950,14950,14950,14950,0
+20250325,170100,2521815760,14950,14950,14950,14950,0
+20250325,170000,2521815760,14950,14950,14950,14950,0
+20250325,165900,2521815760,14950,14950,14950,14950,0
+20250325,165800,2521815760,14950,14950,14950,14950,2481
+20250325,165700,2521815760,14950,14950,14950,14950,0
+20250325,165600,2521815760,14950,14950,14950,14950,0
+20250325,165500,2521815760,14950,14950,14950,14950,0
+20250325,165400,2521815760,14950,14950,14950,14950,0
+20250325,165300,2521815760,14950,14950,14950,14950,0
+20250325,165200,2521815760,14950,14950,14950,14950,0
+20250325,165100,2521815760,14950,14950,14950,14950,0
+20250325,165000,2521815760,14950,14950,14950,14950,0
+20250325,164900,2521815760,14950,14950,14950,14950,0
+20250325,164800,2521815760,14950,14950,14950,14950,0
+20250325,164700,2521815760,14950,14950,14950,14950,0
+20250325,164600,2521815760,14950,14950,14950,14950,0
+20250325,164500,2521815760,14950,14950,14950,14950,0
+20250325,164400,2521815760,14950,14950,14950,14950,0
+20250325,164300,2521815760,14950,14950,14950,14950,0
+20250325,164200,2521815760,14950,14950,14950,14950,0
+20250325,164100,2521815760,14950,14950,14950,14950,0
+20250325,164000,2521815760,14950,14950,14950,14950,0
+20250325,163900,2521815760,14950,14950,14950,14950,0
+20250325,163800,2521815760,14950,14950,14950,14950,0
+20250325,163700,2521815760,14950,14950,14950,14950,0
+20250325,163600,2521815760,14950,14950,14950,14950,0
+20250325,163500,2521815760,14950,14950,14950,14950,0
+20250325,163400,2521815760,14950,14950,14950,14950,0
+20250325,163300,2521815760,14950,14950,14950,14950,0
+20250325,163200,2521815760,14950,14950,14950,14950,0
+20250325,163100,2521815760,14950,14950,14950,14950,0
+20250325,163000,2521815760,14950,14950,14950,14950,0
+20250325,162900,2521815760,14950,14950,14950,14950,0
+20250325,162800,2521815760,14950,14950,14950,14950,2481
+20250325,162700,2521815760,14950,14950,14950,14950,0
+20250325,162600,2521815760,14950,14950,14950,14950,0
+20250325,162500,2521815760,14950,14950,14950,14950,0
+20250325,162400,2521815760,14950,14950,14950,14950,0
+20250325,162300,2521815760,14950,14950,14950,14950,0
+20250325,162200,2521815760,14950,14950,14950,14950,0
+20250325,162100,2521815760,14950,14950,14950,14950,0
+20250325,162000,2521815760,14950,14950,14950,14950,0
+20250325,161900,2521815760,14950,14950,14950,14950,0
+20250325,161800,2521815760,14950,14950,14950,14950,0
+20250325,161700,2521815760,14950,14950,14950,14950,0
+20250325,161600,2521815760,14950,14950,14950,14950,0
+20250325,161500,2521815760,14950,14950,14950,14950,0
+20250325,161400,2521815760,14950,14950,14950,14950,0
+20250325,161300,2521815760,14950,14950,14950,14950,0
+20250325,161200,2521815760,14950,14950,14950,14950,0
+20250325,161100,2521815760,14950,14950,14950,14950,0
+20250325,161000,2521815760,14950,14950,14950,14950,0
+20250325,160900,2521815760,14950,14950,14950,14950,0
+20250325,160800,2521815760,14950,14950,14950,14950,0
+20250325,160700,2521815760,14950,14950,14950,14950,0
+20250325,160600,2521815760,14950,14950,14950,14950,0
+20250325,160500,2521815760,14950,14950,14950,14950,0
+20250325,160400,2521815760,14950,14950,14950,14950,0
+20250325,160300,2521815760,14950,14950,14950,14950,0
+20250325,160200,2521815760,14950,14950,14950,14950,0
+20250325,160100,2521815760,14950,14950,14950,14950,0
+20250325,160000,2521815760,14950,14950,14950,14950,0
+20250325,155900,2521815760,14950,14950,14950,14950,0
+20250325,155800,2521815760,14950,14950,14950,14950,2481
+20250325,155700,2521815760,14950,14950,14950,14950,0
+20250325,155600,2521815760,14950,14950,14950,14950,0
+20250325,155500,2521815760,14950,14950,14950,14950,0
+20250325,155400,2521815760,14950,14950,14950,14950,0
+20250325,155300,2521815760,14950,14950,14950,14950,0
+20250325,155200,2521815760,14950,14950,14950,14950,0
+20250325,155100,2521815760,14950,14950,14950,14950,0
+20250325,155000,2521815760,14950,14950,14950,14950,0
+20250325,154900,2521815760,14950,14950,14950,14950,0
+20250325,154800,2521815760,14950,14950,14950,14950,0
+20250325,154700,2521815760,14950,14950,14950,14950,0
+20250325,154600,2521815760,14950,14950,14950,14950,0
+20250325,154500,2521815760,14950,14950,14950,14950,0
+20250325,154400,2521815760,14950,14950,14950,14950,0
+20250325,154300,2521815760,14950,14950,14950,14950,0
+20250325,154200,2521815760,14950,14950,14950,14950,0
+20250325,154100,2521815760,14950,14950,14950,14950,0
+20250325,154000,2521815760,14950,14950,14950,14950,0
+20250325,153900,2521815760,14950,14950,14950,14950,0
+20250325,153800,2521815760,14950,14950,14950,14950,0
+20250325,153700,2521815760,14950,14950,14950,14950,0
+20250325,153600,2521815760,14950,14950,14950,14950,0
+20250325,153500,2521815760,14950,14950,14950,14950,0
+20250325,153400,2521815760,14950,14950,14950,14950,0
+20250325,153300,2521815760,14950,14950,14950,14950,0
+20250325,153200,2521815760,14950,14950,14950,14950,0
+20250325,153100,2521815760,14950,14950,14950,14950,0
+20250325,153000,2521815760,14950,14950,14950,14950,2481
+20250325,152900,2484724810,14960,14960,14960,14960,0
+20250325,152800,2484724810,14960,14960,14960,14960,0
+20250325,152700,2484724810,14960,14960,14960,14960,0
+20250325,152600,2484724810,14960,14960,14960,14960,0
+20250325,152500,2484724810,14960,14960,14960,14960,0
+20250325,152400,2484724810,14960,14960,14960,14960,0
+20250325,152300,2484724810,14960,14960,14960,14960,0
+20250325,152200,2484724810,14960,14960,14960,14960,0
+20250325,152100,2484724810,14960,14960,14960,14960,0
+20250325,152000,2484724810,14960,14960,14960,14960,0
+20250325,151900,2484724810,14960,14950,14970,14950,1746
+20250325,151800,2458603810,14960,14950,14960,14950,352
+20250325,151700,2453338670,14950,14960,14960,14950,101
+20250325,151600,2451827810,14950,14960,14960,14950,72
+20250325,151500,2450751165,14955,14960,14960,14955,10
+20250325,151400,2450601590,14950,14960,14960,14950,97
+20250325,151300,2449151020,14960,14960,14960,14950,1062
+20250325,151200,2433272620,14950,14960,14970,14950,107
+20250325,151100,2431671940,14960,14960,14970,14960,94
+20250325,151000,2430264860,14970,14970,14980,14960,1041
+20250325,150900,2414677060,14970,14980,14980,14950,1133
+20250325,150800,2397728660,14960,14970,14980,14960,1763
+20250325,150700,2371337380,14970,14965,14970,14960,110
+20250325,150600,2369691055,14970,14970,14970,14960,82
+20250325,150500,2368463720,14970,14960,14970,14960,174
+20250325,150400,2365859960,14970,14960,14970,14960,1049
+20250325,150300,2350166190,14960,14950,14960,14950,168
+20250325,150200,2347653330,14960,14950,14960,14950,181
+20250325,150100,2344945840,14960,14960,14960,14950,110
+20250325,150000,2343300650,14950,14960,14960,14950,800
+20250325,145900,2331332680,14950,14960,14960,14950,220
+20250325,145800,2328042670,14960,14960,14960,14950,69
+20250325,145700,2327010440,14950,14950,14960,14950,147
+20250325,145600,2324811750,14960,14960,14960,14950,21
+20250325,145500,2324497610,14950,14960,14960,14950,222
+20250325,145400,2321177600,14950,14950,14950,14940,421
+20250325,145300,2314886230,14950,14960,14960,14950,152
+20250325,145200,2312612860,14950,14960,14960,14950,11
+20250325,145100,2312448330,14960,14960,14960,14950,160
+20250325,145000,2310054760,14960,14940,14960,14940,1075
+20250325,144900,2293979650,14940,14950,14950,14940,100
+20250325,144800,2292484670,14940,14950,14950,14940,93
+20250325,144700,2291094730,14950,14940,14950,14940,397
+20250325,144600,2285163010,14930,14930,14940,14930,75
+20250325,144500,2284042910,14930,14940,14940,14930,99
+20250325,144400,2282563890,14940,14950,14950,14930,359
+20250325,144300,2277200150,14940,14950,14950,14940,83
+20250325,144200,2275959330,14950,14960,14960,14940,161
+20250325,144100,2273552510,14960,14950,14960,14940,242
+20250325,144000,2269933640,14950,14940,14960,14940,2692
+20250325,143900,2229688140,14950,14950,14950,14940,95
+20250325,143800,2228267910,14940,14950,14950,14940,96
+20250325,143700,2226833150,14940,14950,14950,14940,139
+20250325,143600,2224755130,14940,14940,14950,14940,81
+20250325,143500,2223544700,14950,14950,14950,14940,98
+20250325,143400,2222079610,14940,14940,14950,14940,189
+20250325,143300,2219255710,14950,14940,14950,14940,82
+20250325,143200,2218029830,14950,14940,14950,14930,688
+20250325,143100,2207750620,14930,14940,14940,14930,117
+20250325,143000,2206002740,14950,14930,14950,14930,627
+20250325,142900,2196630920,14940,14940,14950,14930,1049
+20250325,142800,2180964340,14950,14940,14950,14940,87
+20250325,142700,2179663710,14940,14950,14950,14940,43
+20250325,142600,2179020930,14950,14930,14950,14930,470
+20250325,142500,2171998360,14940,14940,14940,14930,122
+20250325,142400,2170176110,14940,14940,14950,14940,717
+20250325,142300,2159463170,14940,14950,14950,14940,64
+20250325,142200,2158506880,14950,14950,14950,14940,589
+20250325,142100,2149705230,14950,14950,14960,14950,144
+20250325,142000,2147551910,14960,14950,14970,14950,848
+20250325,141900,2134862790,14960,14960,14960,14950,266
+20250325,141800,2130885390,14960,14950,14960,14950,98
+20250325,141700,2129419330,14950,14960,14970,14950,268
+20250325,141600,2125412000,14950,14960,14970,14950,101
+20250325,141500,2123900720,14960,14970,14970,14950,605
+20250325,141400,2114850150,14970,14970,14970,14960,124
+20250325,141300,2112993980,14960,14970,14970,14960,240
+20250325,141200,2109401730,14970,14970,14980,14970,161
+20250325,141100,2106990470,14980,14980,14980,14970,74
+20250325,141000,2105882020,14980,14970,14980,14960,657
+20250325,140900,2096045690,14960,14970,14970,14960,55
+20250325,140800,2095222600,14970,14960,14970,14960,182
+20250325,140700,2092498520,14970,14960,14970,14960,47
+20250325,140600,2091794940,14960,14960,14970,14960,112
+20250325,140500,2090118920,14960,14970,14980,14960,1101
+20250325,140400,2073646250,14980,14970,14980,14970,335
+20250325,140300,2068630020,14970,14970,14970,14970,284
+20250325,140200,2064378540,14960,14980,14980,14960,380
+20250325,140100,2058690800,14980,14980,14980,14970,79
+20250325,140000,2057507460,14970,14970,14980,14970,644
+20250325,135900,2047862520,14960,14960,14970,14960,97
+20250325,135800,2046410970,14970,14970,14980,14970,127
+20250325,135700,2044509370,14970,14960,14970,14960,89
+20250325,135600,2043177300,14970,14980,14980,14970,115
+20250325,135500,2041454820,14980,14960,14980,14960,69
+20250325,135400,2040422030,14960,14980,14980,14960,135
+20250325,135300,2038400100,14980,14970,14980,14960,159
+20250325,135200,2036019730,14970,14980,14980,14960,444
+20250325,135100,2029374710,14990,14990,14990,14970,105
+20250325,135000,2027801290,14990,14980,15000,14980,635
+20250325,134900,2018282990,14980,14980,14980,14970,449
+20250325,134800,2011560610,14970,14970,14980,14970,68
+20250325,134700,2010542190,14970,14990,14990,14970,167
+20250325,134600,2008041110,14990,14990,15000,14990,116
+20250325,134500,2006302140,15000,14990,15000,14970,634
+20250325,134400,1996798750,14990,14990,14990,14980,102
+20250325,134300,1995269790,14990,15000,15000,14990,175
+20250325,134200,1992645210,15000,14990,15000,14980,30
+20250325,134100,1992195300,14980,15000,15000,14980,118
+20250325,134000,1990426060,14990,14990,15000,14990,600
+20250325,133900,1981430580,14980,14980,14990,14980,161
+20250325,133800,1979017910,14990,14990,14990,14980,119
+20250325,133700,1977234120,14980,14990,15000,14980,509
+20250325,133600,1969603970,14990,15000,15000,14980,490
+20250325,133500,1962258310,15000,14990,15000,14980,315
+20250325,133400,1957536400,14990,14980,14990,14980,212
+20250325,133300,1954359110,14980,14980,14990,14980,174
+20250325,133200,1951750950,14980,14990,14990,14980,239
+20250325,133100,1948169300,15000,14990,15000,14990,96
+20250325,133000,1946729420,14990,15000,15000,14980,753
+20250325,132900,1935436140,14990,15000,15000,14990,134
+20250325,132800,1933426500,14990,15000,15000,14980,112
+20250325,132700,1931747260,14990,14990,15000,14990,101
+20250325,132600,1930232480,14990,14990,15000,14990,74
+20250325,132500,1929123130,15000,14990,15000,14990,242
+20250325,132400,1925494930,14990,15000,15000,14980,76
+20250325,132300,1924356020,14990,14990,15000,14990,202
+20250325,132200,1921327460,14990,15000,15000,14990,112
+20250325,132100,1919647930,15000,15000,15000,15000,205
+20250325,132000,1916572930,15000,15000,15010,14990,666
+20250325,131900,1906578670,15000,15010,15010,15000,104
+20250325,131800,1905017830,15000,15000,15000,15000,498
+20250325,131700,1897547830,15000,15000,15000,15000,170
+20250325,131600,1894997830,14990,15000,15000,14980,124
+20250325,131500,1893139090,15000,14990,15000,14990,159
+20250325,131400,1890754590,15000,15000,15000,15000,93
+20250325,131300,1889359590,15000,15020,15020,15000,259
+20250325,131200,1885473200,15020,15010,15020,15000,128
+20250325,131100,1883551510,15020,15020,15020,15020,76
+20250325,131000,1882409990,15020,15000,15020,15000,786
+20250325,130900,1870612400,15000,15000,15000,15000,125
+20250325,130800,1868737400,15000,15010,15010,15000,327
+20250325,130700,1863831930,15000,15010,15010,15000,145
+20250325,130600,1861655900,15000,15000,15010,15000,91
+20250325,130500,1860290190,15010,15000,15010,15000,129
+20250325,130400,1858354730,15010,15010,15010,15000,99
+20250325,130300,1856868750,15010,15010,15010,15000,478
+20250325,130200,1849694530,15010,15000,15010,15000,95
+20250325,130100,1848268740,15000,15010,15010,15000,91
+20250325,130000,1846903290,15010,15000,15010,14990,1409
+20250325,125900,1825767140,14990,14990,15000,14990,71
+20250325,125800,1824702580,14980,14990,15000,14980,141
+20250325,125700,1822588510,14980,15000,15000,14980,103
+20250325,125600,1821044090,15000,14990,15000,14990,216
+20250325,125500,1817804850,15000,15000,15000,14990,24
+20250325,125400,1817445000,14990,14990,15000,14990,132
+20250325,125300,1815465820,15000,14990,15000,14990,81
+20250325,125200,1814251110,15000,14990,15000,14990,146
+20250325,125100,1812061500,14980,15000,15000,14980,60
+20250325,125000,1811162050,14990,15000,15010,14990,751
+20250325,124900,1799894910,15000,15000,15000,14990,115
+20250325,124800,1798170620,15000,15000,15000,14990,178
+20250325,124700,1795501770,14990,15000,15010,14990,107
+20250325,124600,1793897030,15010,15000,15010,15000,155
+20250325,124500,1791571200,15010,15000,15010,15000,187
+20250325,124400,1788764340,15000,15010,15020,15000,686
+20250325,124300,1778470920,15010,15020,15020,15010,53
+20250325,124200,1777674980,15010,15030,15030,15010,1319
+20250325,124100,1757864460,15040,15030,15040,15020,517
+20250325,124000,1750097140,15020,15030,15040,15020,833
+20250325,123900,1737575660,15020,15010,15030,15010,363
+20250325,123800,1732123670,15010,14990,15020,14990,3069
+20250325,123700,1686093480,14980,14980,14990,14980,195
+20250325,123600,1683172300,14980,14990,14990,14980,157
+20250325,123500,1680819370,14990,14980,14990,14980,120
+20250325,123400,1679021330,14990,14990,14990,14980,159
+20250325,123300,1676638110,14990,14980,14990,14980,115
+20250325,123200,1674915040,14990,14990,14990,14980,123
+20250325,123100,1673071550,14990,15000,15000,14990,126
+20250325,123000,1671182130,14990,14990,15000,14990,717
+20250325,122900,1660431780,14990,14980,14990,14980,104
+20250325,122800,1658873280,14990,14990,14990,14980,128
+20250325,122700,1656954980,14990,14980,14990,14980,353
+20250325,122600,1651664720,14990,15000,15000,14980,142
+20250325,122500,1649536340,15000,14990,15000,14990,570
+20250325,122400,1640991240,15000,15010,15010,15000,195
+20250325,122300,1638065500,15010,14990,15010,14990,1141
+20250325,122200,1620950450,14990,14990,14990,14990,11
+20250325,122100,1620785560,15000,14990,15000,14980,1002
+20250325,122000,1605764995,14990,14970,14990,14960,1195
+20250325,121900,1587863405,14970,14980,14980,14960,154
+20250325,121800,1585557485,14970,14980,14980,14970,145
+20250325,121700,1583386815,14980,14970,14980,14970,600
+20250325,121600,1574404765,14970,14970,14970,14960,149
+20250325,121500,1572175095,14970,14960,14970,14960,72
+20250325,121400,1571097395,14960,14980,14980,14960,83
+20250325,121300,1569855165,14980,14960,14980,14960,144
+20250325,121200,1567699095,14960,14970,14970,14950,158
+20250325,121100,1565334355,14980,14970,14980,14970,101
+20250325,121000,1563821805,14980,14970,14980,14970,839
+20250325,120900,1551261665,14970,14960,14970,14950,201
+20250325,120800,1548253315,14960,14960,14970,14960,116
+20250325,120700,1546517815,14970,14970,14970,14960,150
+20250325,120600,1544272675,14960,14970,14970,14960,129
+20250325,120500,1542341965,14970,14970,14970,14960,162
+20250325,120400,1539917295,14960,14970,14970,14960,206
+20250325,120300,1536835265,14970,14970,14970,14970,109
+20250325,120200,1535203535,14970,14970,14980,14970,173
+20250325,120100,1532612965,14980,14980,14980,14980,93
+20250325,120000,1531219825,14970,14980,14990,14970,713
+20250325,115900,1520537035,14980,14970,14980,14970,139
+20250325,115800,1518455195,14970,14980,14980,14970,128
+20250325,115700,1516538515,14970,14980,14980,14970,114
+20250325,115600,1514831215,14980,14960,14980,14960,352
+20250325,115500,1509561445,14970,14970,14970,14960,413
+20250325,115400,1503379715,14970,14970,14970,14970,62
+20250325,115300,1502451575,14960,14980,14980,14960,510
+20250325,115200,1494820545,14970,14980,14980,14960,105
+20250325,115100,1493248455,14980,14980,14980,14970,419
+20250325,115000,1486974395,14980,14970,14990,14970,713
+20250325,114900,1476289285,14980,14990,14990,14970,350
+20250325,114800,1471049195,14990,14990,14990,14970,198
+20250325,114700,1468082715,14990,14990,14990,14980,144
+20250325,114600,1465925025,14980,14980,14990,14970,89
+20250325,114500,1464591615,14980,14990,14990,14980,52
+20250325,114400,1463812565,14980,14980,14980,14960,583
+20250325,114300,1455083495,14980,14990,14990,14980,126
+20250325,114200,1453195925,15000,15000,15000,15000,92
+20250325,114100,1451815925,14990,15000,15000,14980,128
+20250325,114000,1449897485,15000,14970,15000,14970,824
+20250325,113900,1437544815,14970,14980,14980,14970,709
+20250325,113800,1426924285,14970,14980,14980,14970,163
+20250325,113700,1424483545,14980,15000,15000,14980,394
+20250325,113600,1418579225,15000,14980,15000,14980,133
+20250325,113500,1416585255,14990,14990,15000,14990,43
+20250325,113400,1415940535,15000,14990,15000,14980,231
+20250325,113300,1412477295,14990,14990,15000,14990,188
+20250325,113200,1409658595,14990,15000,15000,14990,166
+20250325,113100,1407169295,15000,15000,15000,15000,130
+20250325,113000,1405219295,14990,14990,15010,14990,765
+20250325,112900,1393744805,14990,14990,15000,14980,485
+20250325,112800,1386475625,14990,15000,15000,14990,408
+20250325,112700,1380355735,15000,14990,15000,14990,73
+20250325,112600,1379261135,14990,15010,15010,14990,300
+20250325,112500,1374759635,15000,14990,15010,14990,405
+20250325,112400,1368684675,15000,15000,15000,14990,201
+20250325,112300,1365670665,14990,15000,15000,14990,102
+20250325,112200,1364141245,15000,15000,15010,14990,813
+20250325,112100,1351946735,15000,15010,15020,15000,311
+20250325,112000,1347280285,15020,15020,15040,15010,1003
+20250325,111900,1332211715,15020,15010,15020,15000,200
+20250325,111800,1329208505,15020,15020,15020,15010,266
+20250325,111700,1325213545,15025,15035,15040,15025,663
+20250325,111600,1315248345,15030,15030,15035,15020,1281
+20250325,111500,1295994875,15030,15030,15030,15020,396
+20250325,111400,1290043665,15030,15030,15030,15020,132
+20250325,111300,1288059895,15020,15030,15040,15020,162
+20250325,111200,1285625745,15030,15030,15040,15020,515
+20250325,111100,1277884525,15030,15030,15040,15020,123
+20250325,111000,1276035655,15030,15020,15040,15010,745
+20250325,110900,1264839995,15020,15010,15020,15010,439
+20250325,110800,1258247425,15030,15020,15030,15000,5101
+20250325,110700,1181723455,15020,15020,15030,15020,91
+20250325,110600,1180356285,15030,15030,15040,15030,96
+20250325,110500,1178913325,15030,15040,15040,15030,365
+20250325,110400,1173425795,15050,15040,15050,15040,130
+20250325,110300,1171469645,15040,15050,15060,15040,261
+20250325,110200,1167542255,15050,15070,15070,15050,200
+20250325,110100,1164530295,15060,15030,15060,15030,1462
+20250325,110000,1142526075,15030,15040,15060,15030,1255
+20250325,105900,1123643745,15040,15050,15060,15040,709
+20250325,105800,1112973215,15040,15030,15040,15030,610
+20250325,105700,1103800695,15030,15040,15050,15030,819
+20250325,105600,1091485055,15050,15040,15050,15030,846
+20250325,105500,1078757585,15050,15060,15060,15040,501
+20250325,105400,1071217475,15060,15070,15070,15060,287
+20250325,105300,1066894695,15070,15050,15070,15050,1017
+20250325,105200,1051578945,15050,15040,15050,15030,1066
+20250325,105100,1035544165,15040,15050,15050,15030,140
+20250325,105000,1033438655,15050,15040,15050,15040,762
+20250325,104900,1021974395,15040,15000,15050,15000,3114
+20250325,104800,975166775,15000,15000,15020,15000,954
+20250325,104700,960850355,15010,14990,15010,14990,720
+20250325,104600,950050395,15000,14990,15000,14990,176
+20250325,104500,947411245,14990,15000,15000,14980,272
+20250325,104400,943334265,15000,14980,15000,14970,2748
+20250325,104300,902163755,14960,14990,15010,14960,1688
+20250325,104200,876849125,14960,15000,15000,14960,4244
+20250325,104100,813345175,15000,15000,15010,15000,151
+20250325,104000,811080085,15000,15000,15020,14990,1039
+20250325,103900,795485475,15000,14990,15000,14990,221
+20250325,103800,792171765,15000,15000,15000,14990,153
+20250325,103700,789877225,15010,15000,15010,14990,219
+20250325,103600,786590975,15000,15000,15020,15000,857
+20250325,103500,773728035,15000,14990,15010,14990,276
+20250325,103400,769588905,15000,14990,15000,14980,620
+20250325,103300,760294325,14990,14990,15020,14980,1906
+20250325,103200,731704635,14990,14970,15000,14970,1431
+20250325,103100,710261895,14970,14980,14980,14960,216
+20250325,103000,707028905,14960,14950,14990,14950,2020
+20250325,102900,676790425,14950,14950,14960,14940,335
+20250325,102800,671782395,14950,14940,14950,14940,152
+20250325,102700,669510535,14950,14970,14970,14950,261
+20250325,102600,665607285,14970,14970,14970,14960,297
+20250325,102500,661163685,14960,14960,14970,14950,1042
+20250325,102400,645569655,14970,14960,14970,14960,278
+20250325,102300,641410615,14970,14960,14970,14960,80
+20250325,102200,640213455,14960,14970,14970,14960,291
+20250325,102100,635858715,14970,14950,14980,14950,1022
+20250325,102000,620562015,14940,14940,15000,14940,2153
+20250325,101900,588341845,14940,14930,14950,14920,829
+20250325,101800,575957495,14930,14910,14940,14910,253
+20250325,101700,572184015,14910,14910,14910,14900,161
+20250325,101600,569783945,14910,14870,14940,14870,1412
+20250325,101500,548750665,14870,14870,14870,14860,56
+20250325,101400,547918245,14870,14850,14880,14850,898
+20250325,101300,534567665,14850,14850,14850,14850,132
+20250325,101200,532607465,14850,14840,14850,14830,501
+20250325,101100,525169225,14840,14850,14850,14840,18
+20250325,101000,524901985,14850,14850,14850,14830,173
+20250325,100900,522334215,14840,14820,14850,14820,1076
+20250325,100800,506367535,14820,14830,14840,14820,488
+20250325,100700,499130695,14820,14820,14830,14820,294
+20250325,100600,494773235,14820,14830,14830,14820,66
+20250325,100500,493794945,14830,14830,14830,14820,76
+20250325,100400,492668055,14830,14830,14830,14830,339
+20250325,100300,487640685,14820,14820,14830,14820,123
+20250325,100200,485817105,14830,14820,14830,14820,55
+20250325,100100,485001625,14820,14820,14820,14820,258
+20250325,100000,481178065,14830,14830,14830,14820,970
+20250325,095900,466799765,14830,14830,14830,14820,108
+20250325,095800,465198575,14820,14830,14840,14820,737
+20250325,095700,454269135,14830,14810,14830,14810,480
+20250325,095600,447155665,14820,14810,14820,14810,169
+20250325,095500,444651165,14820,14810,14820,14810,172
+20250325,095400,442103615,14800,14830,14830,14800,1330
+20250325,095300,422416635,14830,14830,14830,14820,90
+20250325,095200,421082315,14840,14820,14840,14820,1190
+20250325,095100,403433575,14820,14820,14830,14810,201
+20250325,095000,400455945,14820,14830,14830,14820,443
+20250325,094900,393890255,14830,14830,14830,14820,466
+20250325,094800,386979865,14820,14830,14830,14820,62
+20250325,094700,386060765,14830,14820,14840,14820,688
+20250325,094600,375862555,14820,14800,14820,14800,591
+20250325,094500,367109375,14810,14810,14810,14800,816
+20250325,094400,355024495,14810,14800,14810,14800,191
+20250325,094300,352197375,14800,14800,14800,14800,43
+20250325,094200,351560975,14800,14810,14810,14800,236
+20250325,094100,348067550,14800,14800,14810,14800,834
+20250325,094000,335724260,14790,14810,14810,14790,206
+20250325,093900,332675950,14810,14810,14810,14810,19
+20250325,093800,332394560,14810,14810,14810,14800,93
+20250325,093700,331017750,14800,14790,14810,14780,1626
+20250325,093600,306959110,14790,14780,14790,14780,80
+20250325,093500,305776310,14780,14790,14790,14780,177
+20250325,093400,303160040,14790,14770,14790,14770,924
+20250325,093300,289508140,14760,14770,14770,14760,66
+20250325,093200,288533490,14770,14770,14770,14760,80
+20250325,093100,287352300,14760,14770,14770,14760,105
+20250325,093000,285801600,14770,14780,14780,14760,576
+20250325,092900,277294940,14780,14780,14780,14780,32
+20250325,092800,276821980,14770,14780,14780,14770,97
+20250325,092700,275388700,14780,14780,14780,14770,201
+20250325,092600,272418310,14770,14790,14800,14770,126
+20250325,092500,270555910,14790,14790,14790,14780,172
+20250325,092400,268013600,14780,14800,14800,14780,115
+20250325,092300,266312610,14800,14790,14800,14780,293
+20250325,092200,261981080,14810,14790,14810,14790,598
+20250325,092100,253129530,14780,14780,14790,14780,265
+20250325,092000,249210850,14780,14780,14800,14770,805
+20250325,091900,237308520,14770,14770,14770,14760,721
+20250325,091800,226659620,14770,14750,14770,14750,416
+20250325,091700,220518150,14760,14750,14770,14750,386
+20250325,091600,214824420,14750,14780,14780,14750,1162
+20250325,091500,197669040,14770,14780,14780,14770,186
+20250325,091400,194920430,14780,14780,14790,14780,378
+20250325,091300,189333480,14780,14810,14810,14770,2332
+20250325,091200,154842770,14800,14810,14810,14800,415
+20250325,091100,148700480,14810,14820,14820,14810,103
+20250325,091000,147174790,14810,14810,14810,14800,440
+20250325,090900,140658870,14810,14810,14810,14800,496
+20250325,090800,133313490,14810,14810,14810,14800,1444
+20250325,090700,111939920,14810,14820,14820,14800,278
+20250325,090600,107823330,14810,14810,14810,14800,369
+20250325,090500,102359300,14810,14840,14840,14800,384
+20250325,090400,96670470,14840,14870,14870,14840,1956
+20250325,090300,67634130,14860,14880,14880,14860,88
+20250325,090200,66326130,14880,14860,14880,14850,1050
+20250325,090100,50724680,14860,14830,14870,14830,1666
+20250325,090000,25991680,14830,14790,14850,14790,1757

086450/min/candle-20250326.csv

@@ -0,0 +1,660 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,195800,2078934835,15020,15020,15020,15020,1848
+20250326,195700,2078934835,15020,15020,15020,15020,0
+20250326,195600,2078934835,15020,15020,15020,15020,0
+20250326,195500,2078934835,15020,15020,15020,15020,0
+20250326,195400,2078934835,15020,15020,15020,15020,0
+20250326,195300,2078934835,15020,15020,15020,15020,0
+20250326,195200,2078934835,15020,15020,15020,15020,0
+20250326,195100,2078934835,15020,15020,15020,15020,0
+20250326,195000,2078934835,15020,15020,15020,15020,0
+20250326,194900,2078934835,15020,15020,15020,15020,0
+20250326,194800,2078934835,15020,15020,15020,15020,0
+20250326,194700,2078934835,15020,15020,15020,15020,0
+20250326,194600,2078934835,15020,15020,15020,15020,0
+20250326,194500,2078934835,15020,15020,15020,15020,0
+20250326,194400,2078934835,15020,15020,15020,15020,0
+20250326,194300,2078934835,15020,15020,15020,15020,0
+20250326,194200,2078934835,15020,15020,15020,15020,0
+20250326,194100,2078934835,15020,15020,15020,15020,0
+20250326,194000,2078934835,15020,15020,15020,15020,0
+20250326,193900,2078934835,15020,15020,15020,15020,0
+20250326,193800,2078934835,15020,15020,15020,15020,0
+20250326,193700,2078934835,15020,15020,15020,15020,0
+20250326,193600,2078934835,15020,15020,15020,15020,0
+20250326,193500,2078934835,15020,15020,15020,15020,0
+20250326,193400,2078934835,15020,15020,15020,15020,0
+20250326,193300,2078934835,15020,15020,15020,15020,0
+20250326,193200,2078934835,15020,15020,15020,15020,0
+20250326,193100,2078934835,15020,15020,15020,15020,0
+20250326,193000,2078934835,15020,15020,15020,15020,0
+20250326,192900,2078934835,15020,15020,15020,15020,0
+20250326,192800,2078934835,15020,15020,15020,15020,1848
+20250326,192700,2078934835,15020,15020,15020,15020,0
+20250326,192600,2078934835,15020,15020,15020,15020,0
+20250326,192500,2078934835,15020,15020,15020,15020,0
+20250326,192400,2078934835,15020,15020,15020,15020,0
+20250326,192300,2078934835,15020,15020,15020,15020,0
+20250326,192200,2078934835,15020,15020,15020,15020,0
+20250326,192100,2078934835,15020,15020,15020,15020,0
+20250326,192000,2078934835,15020,15020,15020,15020,0
+20250326,191900,2078934835,15020,15020,15020,15020,0
+20250326,191800,2078934835,15020,15020,15020,15020,0
+20250326,191700,2078934835,15020,15020,15020,15020,0
+20250326,191600,2078934835,15020,15020,15020,15020,0
+20250326,191500,2078934835,15020,15020,15020,15020,0
+20250326,191400,2078934835,15020,15020,15020,15020,0
+20250326,191300,2078934835,15020,15020,15020,15020,0
+20250326,191200,2078934835,15020,15020,15020,15020,0
+20250326,191100,2078934835,15020,15020,15020,15020,0
+20250326,191000,2078934835,15020,15020,15020,15020,0
+20250326,190900,2078934835,15020,15020,15020,15020,0
+20250326,190800,2078934835,15020,15020,15020,15020,0
+20250326,190700,2078934835,15020,15020,15020,15020,0
+20250326,190600,2078934835,15020,15020,15020,15020,0
+20250326,190500,2078934835,15020,15020,15020,15020,0
+20250326,190400,2078934835,15020,15020,15020,15020,0
+20250326,190300,2078934835,15020,15020,15020,15020,0
+20250326,190200,2078934835,15020,15020,15020,15020,0
+20250326,190100,2078934835,15020,15020,15020,15020,0
+20250326,190000,2078934835,15020,15020,15020,15020,0
+20250326,185900,2078934835,15020,15020,15020,15020,0
+20250326,185800,2078934835,15020,15020,15020,15020,1848
+20250326,185700,2078934835,15020,15020,15020,15020,0
+20250326,185600,2078934835,15020,15020,15020,15020,0
+20250326,185500,2078934835,15020,15020,15020,15020,0
+20250326,185400,2078934835,15020,15020,15020,15020,0
+20250326,185300,2078934835,15020,15020,15020,15020,0
+20250326,185200,2078934835,15020,15020,15020,15020,0
+20250326,185100,2078934835,15020,15020,15020,15020,0
+20250326,185000,2078934835,15020,15020,15020,15020,0
+20250326,184900,2078934835,15020,15020,15020,15020,0
+20250326,184800,2078934835,15020,15020,15020,15020,0
+20250326,184700,2078934835,15020,15020,15020,15020,0
+20250326,184600,2078934835,15020,15020,15020,15020,0
+20250326,184500,2078934835,15020,15020,15020,15020,0
+20250326,184400,2078934835,15020,15020,15020,15020,0
+20250326,184300,2078934835,15020,15020,15020,15020,0
+20250326,184200,2078934835,15020,15020,15020,15020,0
+20250326,184100,2078934835,15020,15020,15020,15020,0
+20250326,184000,2078934835,15020,15020,15020,15020,0
+20250326,183900,2078934835,15020,15020,15020,15020,0
+20250326,183800,2078934835,15020,15020,15020,15020,0
+20250326,183700,2078934835,15020,15020,15020,15020,0
+20250326,183600,2078934835,15020,15020,15020,15020,0
+20250326,183500,2078934835,15020,15020,15020,15020,0
+20250326,183400,2078934835,15020,15020,15020,15020,0
+20250326,183300,2078934835,15020,15020,15020,15020,0
+20250326,183200,2078934835,15020,15020,15020,15020,0
+20250326,183100,2078934835,15020,15020,15020,15020,0
+20250326,183000,2078934835,15020,15020,15020,15020,0
+20250326,182900,2078934835,15020,15020,15020,15020,0
+20250326,182800,2078934835,15020,15020,15020,15020,1848
+20250326,182700,2078934835,15020,15020,15020,15020,0
+20250326,182600,2078934835,15020,15020,15020,15020,0
+20250326,182500,2078934835,15020,15020,15020,15020,0
+20250326,182400,2078934835,15020,15020,15020,15020,0
+20250326,182300,2078934835,15020,15020,15020,15020,0
+20250326,182200,2078934835,15020,15020,15020,15020,0
+20250326,182100,2078934835,15020,15020,15020,15020,0
+20250326,182000,2078934835,15020,15020,15020,15020,0
+20250326,181900,2078934835,15020,15020,15020,15020,0
+20250326,181800,2078934835,15020,15020,15020,15020,0
+20250326,181700,2078934835,15020,15020,15020,15020,0
+20250326,181600,2078934835,15020,15020,15020,15020,0
+20250326,181500,2078934835,15020,15020,15020,15020,0
+20250326,181400,2078934835,15020,15020,15020,15020,0
+20250326,181300,2078934835,15020,15020,15020,15020,0
+20250326,181200,2078934835,15020,15020,15020,15020,0
+20250326,181100,2078934835,15020,15020,15020,15020,0
+20250326,181000,2078934835,15020,15020,15020,15020,0
+20250326,180900,2078934835,15020,15020,15020,15020,0
+20250326,180800,2078934835,15020,15020,15020,15020,0
+20250326,180700,2078934835,15020,15020,15020,15020,0
+20250326,180600,2078934835,15020,15020,15020,15020,0
+20250326,180500,2078934835,15020,15020,15020,15020,0
+20250326,180400,2078934835,15020,15020,15020,15020,0
+20250326,180300,2078934835,15020,15020,15020,15020,0
+20250326,180200,2078934835,15020,15020,15020,15020,0
+20250326,180100,2078934835,15020,15020,15020,15020,0
+20250326,180000,2078934835,15020,15020,15020,15020,0
+20250326,175900,2078934835,15020,15020,15020,15020,0
+20250326,175800,2078934835,15020,15020,15020,15020,1848
+20250326,175700,2078934835,15020,15020,15020,15020,0
+20250326,175600,2078934835,15020,15020,15020,15020,0
+20250326,175500,2078934835,15020,15020,15020,15020,0
+20250326,175400,2078934835,15020,15020,15020,15020,0
+20250326,175300,2078934835,15020,15020,15020,15020,0
+20250326,175200,2078934835,15020,15020,15020,15020,0
+20250326,175100,2078934835,15020,15020,15020,15020,0
+20250326,175000,2078934835,15020,15020,15020,15020,0
+20250326,174900,2078934835,15020,15020,15020,15020,0
+20250326,174800,2078934835,15020,15020,15020,15020,0
+20250326,174700,2078934835,15020,15020,15020,15020,0
+20250326,174600,2078934835,15020,15020,15020,15020,0
+20250326,174500,2078934835,15020,15020,15020,15020,0
+20250326,174400,2078934835,15020,15020,15020,15020,0
+20250326,174300,2078934835,15020,15020,15020,15020,0
+20250326,174200,2078934835,15020,15020,15020,15020,0
+20250326,174100,2078934835,15020,15020,15020,15020,0
+20250326,174000,2078934835,15020,15020,15020,15020,0
+20250326,173900,2078934835,15020,15020,15020,15020,0
+20250326,173800,2078934835,15020,15020,15020,15020,0
+20250326,173700,2078934835,15020,15020,15020,15020,0
+20250326,173600,2078934835,15020,15020,15020,15020,0
+20250326,173500,2078934835,15020,15020,15020,15020,0
+20250326,173400,2078934835,15020,15020,15020,15020,0
+20250326,173300,2078934835,15020,15020,15020,15020,0
+20250326,173200,2078934835,15020,15020,15020,15020,0
+20250326,173100,2078934835,15020,15020,15020,15020,0
+20250326,173000,2078934835,15020,15020,15020,15020,0
+20250326,172900,2078934835,15020,15020,15020,15020,0
+20250326,172800,2078934835,15020,15020,15020,15020,1848
+20250326,172700,2078934835,15020,15020,15020,15020,0
+20250326,172600,2078934835,15020,15020,15020,15020,0
+20250326,172500,2078934835,15020,15020,15020,15020,0
+20250326,172400,2078934835,15020,15020,15020,15020,0
+20250326,172300,2078934835,15020,15020,15020,15020,0
+20250326,172200,2078934835,15020,15020,15020,15020,0
+20250326,172100,2078934835,15020,15020,15020,15020,0
+20250326,172000,2078934835,15020,15020,15020,15020,0
+20250326,171900,2078934835,15020,15020,15020,15020,0
+20250326,171800,2078934835,15020,15020,15020,15020,0
+20250326,171700,2078934835,15020,15020,15020,15020,0
+20250326,171600,2078934835,15020,15020,15020,15020,0
+20250326,171500,2078934835,15020,15020,15020,15020,0
+20250326,171400,2078934835,15020,15020,15020,15020,0
+20250326,171300,2078934835,15020,15020,15020,15020,0
+20250326,171200,2078934835,15020,15020,15020,15020,0
+20250326,171100,2078934835,15020,15020,15020,15020,0
+20250326,171000,2078934835,15020,15020,15020,15020,0
+20250326,170900,2078934835,15020,15020,15020,15020,0
+20250326,170800,2078934835,15020,15020,15020,15020,0
+20250326,170700,2078934835,15020,15020,15020,15020,0
+20250326,170600,2078934835,15020,15020,15020,15020,0
+20250326,170500,2078934835,15020,15020,15020,15020,0
+20250326,170400,2078934835,15020,15020,15020,15020,0
+20250326,170300,2078934835,15020,15020,15020,15020,0
+20250326,170200,2078934835,15020,15020,15020,15020,0
+20250326,170100,2078934835,15020,15020,15020,15020,0
+20250326,170000,2078934835,15020,15020,15020,15020,0
+20250326,165900,2078934835,15020,15020,15020,15020,0
+20250326,165800,2078934835,15020,15020,15020,15020,1848
+20250326,165700,2078934835,15020,15020,15020,15020,0
+20250326,165600,2078934835,15020,15020,15020,15020,0
+20250326,165500,2078934835,15020,15020,15020,15020,0
+20250326,165400,2078934835,15020,15020,15020,15020,0
+20250326,165300,2078934835,15020,15020,15020,15020,0
+20250326,165200,2078934835,15020,15020,15020,15020,0
+20250326,165100,2078934835,15020,15020,15020,15020,0
+20250326,165000,2078934835,15020,15020,15020,15020,0
+20250326,164900,2078934835,15020,15020,15020,15020,0
+20250326,164800,2078934835,15020,15020,15020,15020,0
+20250326,164700,2078934835,15020,15020,15020,15020,0
+20250326,164600,2078934835,15020,15020,15020,15020,0
+20250326,164500,2078934835,15020,15020,15020,15020,0
+20250326,164400,2078934835,15020,15020,15020,15020,0
+20250326,164300,2078934835,15020,15020,15020,15020,0
+20250326,164200,2078934835,15020,15020,15020,15020,0
+20250326,164100,2078934835,15020,15020,15020,15020,0
+20250326,164000,2078934835,15020,15020,15020,15020,0
+20250326,163900,2078934835,15020,15020,15020,15020,0
+20250326,163800,2078934835,15020,15020,15020,15020,0
+20250326,163700,2078934835,15020,15020,15020,15020,0
+20250326,163600,2078934835,15020,15020,15020,15020,0
+20250326,163500,2078934835,15020,15020,15020,15020,0
+20250326,163400,2078934835,15020,15020,15020,15020,0
+20250326,163300,2078934835,15020,15020,15020,15020,0
+20250326,163200,2078934835,15020,15020,15020,15020,0
+20250326,163100,2078934835,15020,15020,15020,15020,0
+20250326,163000,2078934835,15020,15020,15020,15020,0
+20250326,162900,2078934835,15020,15020,15020,15020,0
+20250326,162800,2078934835,15020,15020,15020,15020,1848
+20250326,162700,2078934835,15020,15020,15020,15020,0
+20250326,162600,2078934835,15020,15020,15020,15020,0
+20250326,162500,2078934835,15020,15020,15020,15020,0
+20250326,162400,2078934835,15020,15020,15020,15020,0
+20250326,162300,2078934835,15020,15020,15020,15020,0
+20250326,162200,2078934835,15020,15020,15020,15020,0
+20250326,162100,2078934835,15020,15020,15020,15020,0
+20250326,162000,2078934835,15020,15020,15020,15020,0
+20250326,161900,2078934835,15020,15020,15020,15020,0
+20250326,161800,2078934835,15020,15020,15020,15020,0
+20250326,161700,2078934835,15020,15020,15020,15020,0
+20250326,161600,2078934835,15020,15020,15020,15020,0
+20250326,161500,2078934835,15020,15020,15020,15020,0
+20250326,161400,2078934835,15020,15020,15020,15020,0
+20250326,161300,2078934835,15020,15020,15020,15020,0
+20250326,161200,2078934835,15020,15020,15020,15020,0
+20250326,161100,2078934835,15020,15020,15020,15020,0
+20250326,161000,2078934835,15020,15020,15020,15020,0
+20250326,160900,2078934835,15020,15020,15020,15020,0
+20250326,160800,2078934835,15020,15020,15020,15020,0
+20250326,160700,2078934835,15020,15020,15020,15020,0
+20250326,160600,2078934835,15020,15020,15020,15020,0
+20250326,160500,2078934835,15020,15020,15020,15020,0
+20250326,160400,2078934835,15020,15020,15020,15020,0
+20250326,160300,2078934835,15020,15020,15020,15020,0
+20250326,160200,2078934835,15020,15020,15020,15020,0
+20250326,160100,2078934835,15020,15020,15020,15020,0
+20250326,160000,2078934835,15020,15020,15020,15020,0
+20250326,155900,2078934835,15020,15020,15020,15020,0
+20250326,155800,2078934835,15020,15020,15020,15020,1848
+20250326,155700,2078934835,15020,15020,15020,15020,0
+20250326,155600,2078934835,15020,15020,15020,15020,0
+20250326,155500,2078934835,15020,15020,15020,15020,0
+20250326,155400,2078934835,15020,15020,15020,15020,0
+20250326,155300,2078934835,15020,15020,15020,15020,0
+20250326,155200,2078934835,15020,15020,15020,15020,0
+20250326,155100,2078934835,15020,15020,15020,15020,0
+20250326,155000,2078934835,15020,15020,15020,15020,0
+20250326,154900,2078934835,15020,15020,15020,15020,0
+20250326,154800,2078934835,15020,15020,15020,15020,0
+20250326,154700,2078934835,15020,15020,15020,15020,0
+20250326,154600,2078934835,15020,15020,15020,15020,0
+20250326,154500,2078934835,15020,15020,15020,15020,0
+20250326,154400,2078934835,15020,15020,15020,15020,0
+20250326,154300,2078934835,15020,15020,15020,15020,0
+20250326,154200,2078934835,15020,15020,15020,15020,0
+20250326,154100,2078934835,15020,15020,15020,15020,0
+20250326,154000,2078934835,15020,15020,15020,15020,0
+20250326,153900,2078934835,15020,15020,15020,15020,0
+20250326,153800,2078934835,15020,15020,15020,15020,0
+20250326,153700,2078934835,15020,15020,15020,15020,0
+20250326,153600,2078934835,15020,15020,15020,15020,0
+20250326,153500,2078934835,15020,15020,15020,15020,0
+20250326,153400,2078934835,15020,15020,15020,15020,0
+20250326,153300,2078934835,15020,15020,15020,15020,0
+20250326,153200,2078934835,15020,15020,15020,15020,0
+20250326,153100,2078934835,15020,15020,15020,15020,0
+20250326,153000,2078934835,15020,15020,15020,15020,1848
+20250326,152900,2051177875,15030,15030,15030,15030,0
+20250326,152800,2051177875,15030,15030,15030,15030,0
+20250326,152700,2051177875,15030,15030,15030,15030,0
+20250326,152600,2051177875,15030,15030,15030,15030,0
+20250326,152500,2051177875,15030,15030,15030,15030,0
+20250326,152400,2051177875,15030,15030,15030,15030,0
+20250326,152300,2051177875,15030,15030,15030,15030,0
+20250326,152200,2051177875,15030,15030,15030,15030,0
+20250326,152100,2051177875,15030,15030,15030,15030,0
+20250326,152000,2051177875,15030,15030,15030,15030,0
+20250326,151900,2051177875,15030,15040,15040,15030,236
+20250326,151800,2047628585,15040,15030,15040,15030,165
+20250326,151700,2045147035,15030,15010,15030,15010,564
+20250326,151600,2036672505,15010,15010,15010,15000,139
+20250326,151500,2034586325,15010,15010,15010,15000,99
+20250326,151400,2033100365,15010,15000,15010,15000,1005
+20250326,151300,2018024875,15000,15000,15000,15000,184
+20250326,151200,2015264875,15000,15000,15000,15000,66
+20250326,151100,2014274875,15000,15000,15000,15000,254
+20250326,151000,2010464875,15000,14970,15000,14970,289
+20250326,150900,2006130175,15000,14990,15000,14970,395
+20250326,150800,2000206185,15000,15000,15000,14990,199
+20250326,150700,1997221885,15000,15000,15000,15000,330
+20250326,150600,1992271885,15000,15000,15000,15000,74
+20250326,150500,1991161885,15000,15000,15000,14980,865
+20250326,150400,1978190765,15000,14990,15000,14980,127
+20250326,150300,1976286545,15000,15010,15010,14990,190
+20250326,150200,1973437245,15010,15000,15010,14980,604
+20250326,150100,1964377355,15000,15000,15000,14990,632
+20250326,150000,1954897755,15000,14990,15000,14980,471
+20250326,145900,1947837215,14980,14990,14990,14970,188
+20250326,145800,1945021175,14990,14990,14990,14980,599
+20250326,145700,1936045485,14990,14990,14990,14980,531
+20250326,145600,1928085815,15000,15000,15000,14990,317
+20250326,145500,1923332315,15000,15000,15000,15000,108
+20250326,145400,1921712315,15000,15000,15000,15000,233
+20250326,145300,1918217315,15000,15010,15010,15000,519
+20250326,145200,1910430805,15010,15010,15010,15010,22
+20250326,145100,1910100585,15010,15010,15010,15000,88
+20250326,145000,1908779805,15010,15010,15010,15010,158
+20250326,144900,1906408225,15010,15020,15020,15010,197
+20250326,144800,1903450085,15020,15010,15020,15010,157
+20250326,144700,1901092165,15010,15020,15020,15010,401
+20250326,144600,1895069155,15020,15020,15020,15010,74
+20250326,144500,1893957685,15000,15020,15020,15000,313
+20250326,144400,1889260325,15010,15020,15020,15010,164
+20250326,144300,1886797325,15020,15020,15020,15020,130
+20250326,144200,1884844725,15020,15020,15020,15010,209
+20250326,144100,1881706545,15020,15020,15020,15020,198
+20250326,144000,1878732585,15010,15010,15020,15010,186
+20250326,143900,1875940085,15010,14990,15010,14990,1123
+20250326,143800,1859093035,14990,14990,14990,14990,167
+20250326,143700,1856589705,14990,15000,15000,14990,209
+20250326,143600,1853455805,15000,14990,15000,14990,233
+20250326,143500,1849962085,15000,15000,15000,15000,120
+20250326,143400,1848162085,15000,15000,15000,15000,73
+20250326,143300,1847067085,15000,15000,15000,15000,139
+20250326,143200,1844982085,15000,15000,15000,15000,123
+20250326,143100,1843137085,14990,15000,15000,14990,240
+20250326,143000,1839538495,15000,15020,15020,15000,460
+20250326,142900,1832634465,15020,15020,15020,15020,143
+20250326,142800,1830486605,15020,15030,15030,15020,125
+20250326,142700,1828608935,15030,15020,15030,15020,264
+20250326,142600,1824642295,15020,15030,15030,15020,224
+20250326,142500,1821276355,15030,15030,15030,15030,242
+20250326,142400,1817639095,15030,15010,15030,15010,827
+20250326,142300,1805215635,15020,15010,15020,15010,214
+20250326,142200,1802003325,15010,15010,15010,15010,193
+20250326,142100,1799106395,15010,15010,15010,15010,244
+20250326,142000,1795443955,15000,15010,15010,15000,173
+20250326,141900,1792847275,15010,15010,15010,15010,232
+20250326,141800,1789364955,15010,15010,15010,15000,610
+20250326,141700,1780210855,15020,15030,15030,15020,287
+20250326,141600,1775898325,15030,15030,15030,15030,198
+20250326,141500,1772922385,15030,15040,15040,15030,424
+20250326,141400,1766548675,15040,15040,15050,15040,353
+20250326,141300,1761238865,15040,15040,15040,15040,281
+20250326,141200,1757012625,15040,15040,15040,15040,597
+20250326,141100,1748033745,15040,15050,15050,15040,374
+20250326,141000,1742407525,15050,15040,15050,15040,1000
+20250326,140900,1727366125,15050,15050,15060,15040,326
+20250326,140800,1722460405,15050,15060,15060,15050,514
+20250326,140700,1714724045,15050,15060,15060,15050,272
+20250326,140600,1710627775,15060,15050,15060,15040,991
+20250326,140500,1695712635,15050,15060,15060,15050,1082
+20250326,140400,1679423715,15060,15050,15060,15050,95
+20250326,140300,1677993065,15050,15060,15060,15050,328
+20250326,140200,1673055775,15050,15060,15060,15050,147
+20250326,140100,1670842965,15060,15050,15060,15050,387
+20250326,140000,1665016065,15050,15060,15060,15050,235
+20250326,135900,1661477525,15050,15050,15050,15050,521
+20250326,135800,1653636475,15050,15040,15050,15040,180
+20250326,135700,1650928665,15030,15060,15060,15030,553
+20250326,135600,1642611125,15060,15070,15070,15060,493
+20250326,135500,1635184675,15060,15060,15070,15060,149
+20250326,135400,1632939935,15060,15040,15060,15030,1288
+20250326,135300,1613560585,15040,15030,15040,15030,450
+20250326,135200,1606796625,15030,15030,15030,15020,584
+20250326,135100,1598021145,15030,15020,15030,15020,174
+20250326,135000,1595406475,15020,15030,15030,15020,460
+20250326,134900,1588495385,15030,15020,15030,15020,637
+20250326,134800,1578927325,15010,15020,15020,15010,156
+20250326,134700,1576584735,15020,15010,15020,15010,632
+20250326,134600,1567095775,15010,15000,15010,15000,310
+20250326,134500,1562442955,15010,15010,15010,15000,143
+20250326,134400,1560296565,15010,15010,15020,15010,397
+20250326,134300,1554335685,15010,15010,15010,15010,495
+20250326,134200,1546905735,15010,14990,15010,14990,1610
+20250326,134100,1522755475,14990,14980,14990,14980,338
+20250326,134000,1517691255,14980,15000,15000,14980,288
+20250326,133900,1513373455,14990,15000,15000,14990,114
+20250326,133800,1511663845,14990,15000,15000,14990,265
+20250326,133700,1507690105,14990,15000,15000,14990,373
+20250326,133600,1502097465,14990,15000,15000,14990,105
+20250326,133500,1500522565,15000,15000,15000,14990,140
+20250326,133400,1498422605,15000,15000,15000,14990,86
+20250326,133300,1497132875,15000,14990,15000,14990,586
+20250326,133200,1488346235,14990,15000,15000,14990,136
+20250326,133100,1486306885,15000,15000,15000,15000,294
+20250326,133000,1481896885,15000,15000,15000,14990,220
+20250326,132900,1478598125,14990,15000,15000,14990,535
+20250326,132800,1470576625,15000,15000,15000,15000,34
+20250326,132700,1470066625,15000,15000,15000,15000,232
+20250326,132600,1466586625,15000,14990,15000,14980,348
+20250326,132500,1461369985,15000,15000,15010,15000,99
+20250326,132400,1459884865,15010,15010,15010,15000,394
+20250326,132300,1453972965,15020,14980,15080,14980,4737
+20250326,132200,1382829005,14980,14970,14980,14940,1518
+20250326,132100,1360102345,14970,14970,14970,14970,619
+20250326,132000,1350835915,14970,14970,14980,14960,548
+20250326,131900,1342630365,14970,14950,14980,14940,2416
+20250326,131800,1306475605,14950,14940,14950,14930,616
+20250326,131700,1297272185,14940,14920,14940,14910,1462
+20250326,131600,1275456845,14920,14920,14920,14920,66
+20250326,131500,1274472125,14920,14910,14920,14910,518
+20250326,131400,1266748705,14910,14910,14910,14910,40
+20250326,131300,1266152305,14910,14910,14910,14910,423
+20250326,131200,1259845375,14920,14920,14920,14920,28
+20250326,131100,1259427615,14910,14900,14920,14900,9
+20250326,131000,1259293475,14920,14900,14920,14900,838
+20250326,130900,1246802905,14900,14900,14900,14890,22
+20250326,130800,1246475155,14900,14890,14900,14880,1297
+20250326,130700,1227158985,14890,14890,14890,14890,57
+20250326,130600,1226310255,14890,14890,14890,14880,771
+20250326,130500,1214830105,14890,14880,14890,14880,211
+20250326,130400,1211690345,14880,14890,14890,14880,218
+20250326,130300,1208446385,14890,14900,14900,14890,99
+20250326,130200,1206972135,14900,14870,14900,14870,11749
+20250326,130100,1032226325,14870,14870,14870,14860,163
+20250326,130000,1029804035,14870,14860,14870,14860,38
+20250326,125900,1029239015,14870,14860,14870,14860,411
+20250326,125800,1023131515,14870,14860,14870,14860,5
+20250326,125700,1023057205,14860,14860,14860,14860,3
+20250326,125600,1023012625,14870,14860,14870,14860,17
+20250326,125500,1022759925,14860,14860,14870,14860,11
+20250326,125400,1022596425,14870,14860,14870,14860,11
+20250326,125300,1022432885,14870,14860,14870,14860,10
+20250326,125200,1022284275,14870,14870,14870,14860,28
+20250326,125100,1021868075,14860,14860,14870,14860,115
+20250326,125000,1020158095,14870,14870,14870,14860,43
+20250326,124900,1019518725,14870,14860,14870,14860,12
+20250326,124800,1019340365,14860,14870,14870,14860,138
+20250326,124700,1017289565,14860,14860,14870,14860,58
+20250326,124600,1016427285,14860,14860,14870,14860,42
+20250326,124500,1015802815,14870,14860,14870,14860,117
+20250326,124400,1014063065,14860,14870,14870,14860,119
+20250326,124300,1012293565,14860,14860,14870,14860,33
+20250326,124200,1011802945,14860,14860,14860,14860,7
+20250326,124100,1011698925,14860,14860,14860,14860,3
+20250326,124000,1011654345,14870,14870,14870,14860,160
+20250326,123900,1009275235,14870,14860,14870,14860,11
+20250326,123800,1009111695,14860,14860,14860,14860,4
+20250326,123700,1009052255,14860,14860,14860,14860,45
+20250326,123600,1008383555,14860,14860,14860,14860,129
+20250326,123500,1006466615,14870,14860,14870,14860,415
+20250326,123400,1000299635,14860,14860,14860,14860,3
+20250326,123300,1000255055,14860,14860,14860,14860,11
+20250326,123200,1000091595,14860,14860,14860,14860,29
+20250326,123100,999660655,14860,14870,14870,14860,426
+20250326,123000,993326065,14870,14840,14870,14830,10308
+20250326,122900,840247385,14830,14840,14840,14830,358
+20250326,122800,834934695,14830,14830,14840,14830,43
+20250326,122700,834296645,14830,14840,14840,14830,21
+20250326,122600,833985095,14840,14840,14840,14830,10
+20250326,122500,833836725,14830,14840,14840,14830,8
+20250326,122400,833718045,14830,14830,14830,14830,11
+20250326,122300,833554915,14830,14830,14840,14830,128
+20250326,122200,831656635,14840,14830,14840,14830,12
+20250326,122100,831478585,14830,14830,14830,14830,7
+20250326,122000,831374775,14840,14840,14840,14830,41
+20250326,121900,830766365,14830,14830,14830,14830,6
+20250326,121800,830677385,14840,14830,14840,14830,11
+20250326,121700,830514175,14830,14830,14830,14830,8
+20250326,121600,830395535,14830,14830,14830,14830,3
+20250326,121500,830351045,14830,14830,14840,14830,37
+20250326,121400,829802025,14840,14840,14840,14830,167
+20250326,121300,827323815,14840,14840,14840,14830,138
+20250326,121200,825275925,14840,14840,14840,14840,695
+20250326,121100,814962125,14840,14840,14840,14840,1329
+20250326,121000,795239765,14850,14850,14850,14840,41
+20250326,120900,794630945,14850,14840,14850,14840,343
+20250326,120800,789537425,14840,14840,14840,14840,3
+20250326,120700,789492905,14840,14850,14850,14840,157
+20250326,120600,787162925,14840,14840,14850,14840,56
+20250326,120500,786331385,14850,14850,14850,14840,32
+20250326,120400,785856215,14840,14840,14840,14840,8
+20250326,120300,785737495,14840,14840,14840,14840,3
+20250326,120200,785692975,14840,14840,14840,14840,6
+20250326,120100,785603935,14850,14840,14850,14840,16
+20250326,120000,785366415,14850,14840,14850,14840,32
+20250326,115900,784891245,14850,14840,14850,14840,175
+20250326,115800,782293735,14850,14840,14850,14840,209
+20250326,115700,779192165,14840,14840,14850,14840,1024
+20250326,115600,763995925,14850,14850,14850,14840,5
+20250326,115500,763921705,14840,14840,14845,14840,4
+20250326,115400,763862340,14850,14840,14850,14840,13
+20250326,115300,763669370,14840,14850,14850,14840,19
+20250326,115200,763387280,14840,14840,14840,14840,3
+20250326,115100,763342760,14840,14840,14840,14840,7
+20250326,115000,763238880,14840,14850,14850,14840,32
+20250326,114900,762763710,14840,14850,14850,14840,17
+20250326,114800,762511320,14850,14840,14850,14840,32
+20250326,114700,762036190,14840,14840,14840,14840,45
+20250326,114600,761368390,14840,14850,14850,14840,125
+20250326,114500,759513380,14840,14840,14850,14840,34
+20250326,114400,759008590,14850,14840,14850,14840,12
+20250326,114300,758830420,14840,14850,14850,14840,9
+20250326,114200,758696800,14840,14850,14850,14840,4
+20250326,114100,758637430,14850,14840,14850,14840,12
+20250326,114000,758459340,14850,14850,14850,14840,54
+20250326,113900,757657470,14840,14840,14840,14840,8
+20250326,113800,757538750,14850,14850,14850,14850,1
+20250326,113700,757523900,14850,14850,14850,14850,71
+20250326,113600,756469550,14850,14860,14860,14850,331
+20250326,113500,751554130,14850,14860,14860,14850,355
+20250326,113400,746282370,14850,14850,14850,14850,120
+20250326,113300,744500370,14850,14850,14850,14850,0
+20250326,113200,744500370,14850,14850,14850,14850,5
+20250326,113100,744426120,14860,14860,14860,14860,12
+20250326,113000,744247800,14860,14860,14860,14860,97
+20250326,112900,742806380,14850,14850,14850,14850,0
+20250326,112800,742806380,14850,14850,14850,14850,5
+20250326,112700,742732130,14850,14850,14850,14850,0
+20250326,112600,742732130,14850,14850,14850,14850,315
+20250326,112500,738054380,14860,14850,14860,14850,19
+20250326,112400,737772180,14860,14860,14860,14860,11
+20250326,112300,737608720,14860,14860,14870,14860,42
+20250326,112200,736984520,14870,14870,14870,14870,7
+20250326,112100,736880430,14860,14860,14860,14860,121
+20250326,112000,735082370,14860,14870,14870,14860,37
+20250326,111900,734532190,14860,14860,14870,14860,253
+20250326,111800,730772530,14860,14860,14860,14860,0
+20250326,111700,730772530,14860,14860,14860,14860,0
+20250326,111600,730772530,14860,14860,14860,14860,36
+20250326,111500,730237570,14860,14860,14870,14860,68
+20250326,111400,729227060,14870,14870,14870,14870,8
+20250326,111300,729108100,14860,14860,14860,14860,0
+20250326,111200,729108100,14860,14870,14870,14860,7
+20250326,111100,729004070,14870,14870,14870,14870,0
+20250326,111000,729004070,14870,14870,14870,14870,9
+20250326,110900,728870240,14860,14860,14860,14860,226
+20250326,110800,725511880,14870,14860,14870,14860,211
+20250326,110700,722376410,14860,14860,14860,14860,27
+20250326,110600,721975190,14860,14870,14870,14860,13
+20250326,110500,721781930,14860,14860,14860,14860,0
+20250326,110400,721781930,14860,14860,14860,14860,0
+20250326,110300,721781930,14860,14870,14870,14860,6
+20250326,110200,721692760,14870,14870,14870,14860,214
+20250326,110100,718512580,14860,14860,14860,14860,66
+20250326,110000,717531820,14860,14860,14860,14860,5
+20250326,105900,717457520,14870,14870,14870,14870,2
+20250326,105800,717427780,14870,14870,14870,14870,0
+20250326,105700,717427780,14870,14860,14870,14860,21
+20250326,105600,717115580,14860,14860,14860,14860,121
+20250326,105500,715317520,14870,14870,14870,14870,18
+20250326,105400,715049860,14870,14870,14870,14870,1
+20250326,105300,715034990,14870,14860,14870,14860,646
+20250326,105200,705435350,14860,14860,14860,14860,4
+20250326,105100,705375910,14850,14850,14850,14850,324
+20250326,105000,700564510,14850,14850,14850,14850,204
+20250326,104900,697535110,14860,14860,14860,14860,10
+20250326,104800,697386510,14850,14850,14870,14850,3276
+20250326,104700,648715680,14840,14850,14850,14840,477
+20250326,104600,641635500,14850,14850,14850,14850,59
+20250326,104500,640759350,14850,14850,14850,14850,338
+20250326,104400,635740050,14840,14850,14850,14840,226
+20250326,104300,632385210,14850,14850,14850,14850,1027
+20250326,104200,617134260,14850,14850,14850,14840,15
+20250326,104100,616911580,14850,14850,14850,14850,120
+20250326,104000,615129580,14850,14840,14850,14840,16
+20250326,103900,614892040,14840,14840,14840,14840,157
+20250326,103800,612562160,14850,14840,14850,14840,16
+20250326,103700,612324710,14840,14840,14840,14830,949
+20250326,103600,598244690,14850,14850,14850,14850,39
+20250326,103500,597665540,14850,14850,14850,14850,342
+20250326,103400,592586840,14840,14850,14850,14840,49
+20250326,103300,591859430,14850,14860,14860,14850,46
+20250326,103200,591176320,14850,14850,14850,14850,164
+20250326,103100,588740920,14860,14860,14860,14860,1
+20250326,103000,588726060,14850,14850,14850,14850,166
+20250326,102900,586260960,14850,14860,14860,14850,121
+20250326,102800,584464080,14860,14850,14860,14850,44
+20250326,102700,583810590,14860,14860,14860,14860,151
+20250326,102600,581566730,14860,14860,14860,14860,11
+20250326,102500,581403270,14860,14860,14860,14860,227
+20250326,102400,578030050,14860,14880,14880,14860,54
+20250326,102300,577227040,14880,14880,14880,14880,51
+20250326,102200,576468160,14880,14880,14880,14880,319
+20250326,102100,571721440,14880,14880,14880,14880,7
+20250326,102000,571617280,14890,14880,14890,14880,121
+20250326,101900,569816790,14880,14870,14890,14870,1620
+20250326,101800,545716330,14870,14870,14870,14860,115
+20250326,101700,544006330,14870,14860,14870,14860,350
+20250326,101600,538804850,14860,14860,14860,14860,720
+20250326,101500,528105650,14860,14860,14860,14860,13
+20250326,101400,527912470,14850,14860,14860,14850,132
+20250326,101300,525951290,14850,14860,14860,14850,5
+20250326,101200,525877000,14860,14860,14860,14860,1
+20250326,101100,525862140,14850,14860,14860,14850,6
+20250326,101000,525773030,14860,14840,14860,14840,687
+20250326,100900,515571180,14840,14840,14840,14840,255
+20250326,100800,511786980,14830,14840,14840,14830,44
+20250326,100700,511134260,14840,14850,14850,14840,60
+20250326,100600,510243750,14850,14850,14850,14850,33
+20250326,100500,509753700,14860,14860,14860,14860,0
+20250326,100400,509753700,14860,14860,14860,14860,121
+20250326,100300,507955640,14870,14870,14870,14870,2
+20250326,100200,507925900,14870,14870,14880,14870,180
+20250326,100100,505249220,14870,14870,14880,14870,946
+20250326,100000,491179480,14860,14830,14860,14820,2611
+20250326,095900,452420800,14830,14830,14830,14830,3
+20250326,095800,452376310,14820,14830,14830,14820,171
+20250326,095700,449840430,14830,14830,14830,14830,35
+20250326,095600,449321380,14830,14840,14840,14830,166
+20250326,095500,446858600,14830,14830,14840,14820,335
+20250326,095400,441890900,14830,14830,14830,14800,806
+20250326,095300,429947320,14830,14840,14840,14800,2586
+20250326,095200,391651160,14830,14830,14830,14830,109
+20250326,095100,390034690,14830,14830,14830,14830,55
+20250326,095000,389219040,14840,14840,14840,14840,197
+20250326,094900,386295560,14850,14840,14850,14830,350
+20250326,094800,381101530,14850,14850,14850,14850,100
+20250326,094700,379616530,14850,14850,14850,14840,122
+20250326,094600,377805970,14850,14850,14850,14850,35
+20250326,094500,377286220,14860,14830,14860,14830,1302
+20250326,094400,357962450,14830,14830,14840,14830,39
+20250326,094300,357384070,14830,14840,14840,14810,3036
+20250326,094200,312400380,14830,14830,14830,14830,373
+20250326,094100,306868790,14830,14840,14840,14830,313
+20250326,094000,302225420,14840,14820,14840,14820,319
+20250326,093900,297494630,14820,14820,14830,14810,631
+20250326,093800,288147060,14820,14840,14840,14820,1068
+20250326,093700,272304660,14840,14850,14850,14840,312
+20250326,093600,267671500,14840,14850,14850,14840,102
+20250326,093500,266157700,14840,14870,14870,14840,1182
+20250326,093400,248600000,14860,14860,14860,14860,360
+20250326,093300,243250400,14860,14860,14860,14860,105
+20250326,093200,241690100,14870,14870,14870,14850,1026
+20250326,093100,226438690,14870,14870,14870,14860,201
+20250326,093000,223450830,14880,14870,14880,14860,126
+20250326,092900,221577200,14880,14870,14880,14870,107
+20250326,092800,219986030,14870,14880,14890,14870,474
+20250326,092700,212936870,14880,14880,14880,14880,29
+20250326,092600,212505350,14890,14880,14890,14880,625
+20250326,092500,203204740,14890,14900,14900,14890,180
+20250326,092400,200524490,14890,14890,14890,14890,290
+20250326,092300,196206390,14890,14890,14890,14890,316
+20250326,092200,191501150,14890,14890,14890,14890,390
+20250326,092100,185694050,14890,14910,14910,14890,575
+20250326,092000,177127190,14900,14900,14900,14870,615
+20250326,091900,167971050,14900,14900,14900,14880,1231
+20250326,091800,149642220,14900,14920,14920,14890,521
+20250326,091700,141883830,14920,14920,14920,14900,732
+20250326,091600,130969990,14930,14940,14940,14920,539
+20250326,091500,122924860,14940,14940,14970,14940,49
+20250326,091400,122192080,14940,14950,14950,14940,641
+20250326,091300,112610540,14930,14950,14980,14930,527
+20250326,091200,104736050,14940,14950,14980,14940,170
+20250326,091100,102194510,14980,14980,14980,14970,44
+20250326,091000,101535630,14980,14980,14980,14950,1380
+20250326,090900,80884070,14980,14970,14980,14970,53
+20250326,090800,80090310,14970,14980,14980,14950,387
+20250326,090700,74303410,14980,14990,14990,14970,120
+20250326,090600,72506270,14990,14960,14990,14960,497
+20250326,090500,65064320,14960,14950,14970,14950,139
+20250326,090400,62985070,14950,14990,14990,14950,208
+20250326,090300,59872250,14990,14960,14990,14960,318
+20250326,090200,55113290,14960,14950,14960,14910,616
+20250326,090100,45907150,14910,14920,14970,14890,403
+20250326,090000,39899780,14950,15070,15070,14950,2664

086450/min/candle-20250327.csv

@@ -0,0 +1,660 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,195800,1038269060,15000,15000,15000,15000,668
+20250327,195700,1038269060,15000,15000,15000,15000,0
+20250327,195600,1038269060,15000,15000,15000,15000,0
+20250327,195500,1038269060,15000,15000,15000,15000,0
+20250327,195400,1038269060,15000,15000,15000,15000,0
+20250327,195300,1038269060,15000,15000,15000,15000,0
+20250327,195200,1038269060,15000,15000,15000,15000,0
+20250327,195100,1038269060,15000,15000,15000,15000,0
+20250327,195000,1038269060,15000,15000,15000,15000,0
+20250327,194900,1038269060,15000,15000,15000,15000,0
+20250327,194800,1038269060,15000,15000,15000,15000,0
+20250327,194700,1038269060,15000,15000,15000,15000,0
+20250327,194600,1038269060,15000,15000,15000,15000,0
+20250327,194500,1038269060,15000,15000,15000,15000,0
+20250327,194400,1038269060,15000,15000,15000,15000,0
+20250327,194300,1038269060,15000,15000,15000,15000,0
+20250327,194200,1038269060,15000,15000,15000,15000,0
+20250327,194100,1038269060,15000,15000,15000,15000,0
+20250327,194000,1038269060,15000,15000,15000,15000,0
+20250327,193900,1038269060,15000,15000,15000,15000,0
+20250327,193800,1038269060,15000,15000,15000,15000,0
+20250327,193700,1038269060,15000,15000,15000,15000,0
+20250327,193600,1038269060,15000,15000,15000,15000,0
+20250327,193500,1038269060,15000,15000,15000,15000,0
+20250327,193400,1038269060,15000,15000,15000,15000,0
+20250327,193300,1038269060,15000,15000,15000,15000,0
+20250327,193200,1038269060,15000,15000,15000,15000,0
+20250327,193100,1038269060,15000,15000,15000,15000,0
+20250327,193000,1038269060,15000,15000,15000,15000,0
+20250327,192900,1038269060,15000,15000,15000,15000,0
+20250327,192800,1038269060,15000,15000,15000,15000,668
+20250327,192700,1038269060,15000,15000,15000,15000,0
+20250327,192600,1038269060,15000,15000,15000,15000,0
+20250327,192500,1038269060,15000,15000,15000,15000,0
+20250327,192400,1038269060,15000,15000,15000,15000,0
+20250327,192300,1038269060,15000,15000,15000,15000,0
+20250327,192200,1038269060,15000,15000,15000,15000,0
+20250327,192100,1038269060,15000,15000,15000,15000,0
+20250327,192000,1038269060,15000,15000,15000,15000,0
+20250327,191900,1038269060,15000,15000,15000,15000,0
+20250327,191800,1038269060,15000,15000,15000,15000,0
+20250327,191700,1038269060,15000,15000,15000,15000,0
+20250327,191600,1038269060,15000,15000,15000,15000,0
+20250327,191500,1038269060,15000,15000,15000,15000,0
+20250327,191400,1038269060,15000,15000,15000,15000,0
+20250327,191300,1038269060,15000,15000,15000,15000,0
+20250327,191200,1038269060,15000,15000,15000,15000,0
+20250327,191100,1038269060,15000,15000,15000,15000,0
+20250327,191000,1038269060,15000,15000,15000,15000,0
+20250327,190900,1038269060,15000,15000,15000,15000,0
+20250327,190800,1038269060,15000,15000,15000,15000,0
+20250327,190700,1038269060,15000,15000,15000,15000,0
+20250327,190600,1038269060,15000,15000,15000,15000,0
+20250327,190500,1038269060,15000,15000,15000,15000,0
+20250327,190400,1038269060,15000,15000,15000,15000,0
+20250327,190300,1038269060,15000,15000,15000,15000,0
+20250327,190200,1038269060,15000,15000,15000,15000,0
+20250327,190100,1038269060,15000,15000,15000,15000,0
+20250327,190000,1038269060,15000,15000,15000,15000,0
+20250327,185900,1038269060,15000,15000,15000,15000,0
+20250327,185800,1038269060,15000,15000,15000,15000,668
+20250327,185700,1038269060,15000,15000,15000,15000,0
+20250327,185600,1038269060,15000,15000,15000,15000,0
+20250327,185500,1038269060,15000,15000,15000,15000,0
+20250327,185400,1038269060,15000,15000,15000,15000,0
+20250327,185300,1038269060,15000,15000,15000,15000,0
+20250327,185200,1038269060,15000,15000,15000,15000,0
+20250327,185100,1038269060,15000,15000,15000,15000,0
+20250327,185000,1038269060,15000,15000,15000,15000,0
+20250327,184900,1038269060,15000,15000,15000,15000,0
+20250327,184800,1038269060,15000,15000,15000,15000,0
+20250327,184700,1038269060,15000,15000,15000,15000,0
+20250327,184600,1038269060,15000,15000,15000,15000,0
+20250327,184500,1038269060,15000,15000,15000,15000,0
+20250327,184400,1038269060,15000,15000,15000,15000,0
+20250327,184300,1038269060,15000,15000,15000,15000,0
+20250327,184200,1038269060,15000,15000,15000,15000,0
+20250327,184100,1038269060,15000,15000,15000,15000,0
+20250327,184000,1038269060,15000,15000,15000,15000,0
+20250327,183900,1038269060,15000,15000,15000,15000,0
+20250327,183800,1038269060,15000,15000,15000,15000,0
+20250327,183700,1038269060,15000,15000,15000,15000,0
+20250327,183600,1038269060,15000,15000,15000,15000,0
+20250327,183500,1038269060,15000,15000,15000,15000,0
+20250327,183400,1038269060,15000,15000,15000,15000,0
+20250327,183300,1038269060,15000,15000,15000,15000,0
+20250327,183200,1038269060,15000,15000,15000,15000,0
+20250327,183100,1038269060,15000,15000,15000,15000,0
+20250327,183000,1038269060,15000,15000,15000,15000,0
+20250327,182900,1038269060,15000,15000,15000,15000,0
+20250327,182800,1038269060,15000,15000,15000,15000,668
+20250327,182700,1038269060,15000,15000,15000,15000,0
+20250327,182600,1038269060,15000,15000,15000,15000,0
+20250327,182500,1038269060,15000,15000,15000,15000,0
+20250327,182400,1038269060,15000,15000,15000,15000,0
+20250327,182300,1038269060,15000,15000,15000,15000,0
+20250327,182200,1038269060,15000,15000,15000,15000,0
+20250327,182100,1038269060,15000,15000,15000,15000,0
+20250327,182000,1038269060,15000,15000,15000,15000,0
+20250327,181900,1038269060,15000,15000,15000,15000,0
+20250327,181800,1038269060,15000,15000,15000,15000,0
+20250327,181700,1038269060,15000,15000,15000,15000,0
+20250327,181600,1038269060,15000,15000,15000,15000,0
+20250327,181500,1038269060,15000,15000,15000,15000,0
+20250327,181400,1038269060,15000,15000,15000,15000,0
+20250327,181300,1038269060,15000,15000,15000,15000,0
+20250327,181200,1038269060,15000,15000,15000,15000,0
+20250327,181100,1038269060,15000,15000,15000,15000,0
+20250327,181000,1038269060,15000,15000,15000,15000,0
+20250327,180900,1038269060,15000,15000,15000,15000,0
+20250327,180800,1038269060,15000,15000,15000,15000,0
+20250327,180700,1038269060,15000,15000,15000,15000,0
+20250327,180600,1038269060,15000,15000,15000,15000,0
+20250327,180500,1038269060,15000,15000,15000,15000,0
+20250327,180400,1038269060,15000,15000,15000,15000,0
+20250327,180300,1038269060,15000,15000,15000,15000,0
+20250327,180200,1038269060,15000,15000,15000,15000,0
+20250327,180100,1038269060,15000,15000,15000,15000,0
+20250327,180000,1038269060,15000,15000,15000,15000,0
+20250327,175900,1038269060,15000,15000,15000,15000,0
+20250327,175800,1038269060,15000,15000,15000,15000,668
+20250327,175700,1038269060,15000,15000,15000,15000,0
+20250327,175600,1038269060,15000,15000,15000,15000,0
+20250327,175500,1038269060,15000,15000,15000,15000,0
+20250327,175400,1038269060,15000,15000,15000,15000,0
+20250327,175300,1038269060,15000,15000,15000,15000,0
+20250327,175200,1038269060,15000,15000,15000,15000,0
+20250327,175100,1038269060,15000,15000,15000,15000,0
+20250327,175000,1038269060,15000,15000,15000,15000,0
+20250327,174900,1038269060,15000,15000,15000,15000,0
+20250327,174800,1038269060,15000,15000,15000,15000,0
+20250327,174700,1038269060,15000,15000,15000,15000,0
+20250327,174600,1038269060,15000,15000,15000,15000,0
+20250327,174500,1038269060,15000,15000,15000,15000,0
+20250327,174400,1038269060,15000,15000,15000,15000,0
+20250327,174300,1038269060,15000,15000,15000,15000,0
+20250327,174200,1038269060,15000,15000,15000,15000,0
+20250327,174100,1038269060,15000,15000,15000,15000,0
+20250327,174000,1038269060,15000,15000,15000,15000,0
+20250327,173900,1038269060,15000,15000,15000,15000,0
+20250327,173800,1038269060,15000,15000,15000,15000,0
+20250327,173700,1038269060,15000,15000,15000,15000,0
+20250327,173600,1038269060,15000,15000,15000,15000,0
+20250327,173500,1038269060,15000,15000,15000,15000,0
+20250327,173400,1038269060,15000,15000,15000,15000,0
+20250327,173300,1038269060,15000,15000,15000,15000,0
+20250327,173200,1038269060,15000,15000,15000,15000,0
+20250327,173100,1038269060,15000,15000,15000,15000,0
+20250327,173000,1038269060,15000,15000,15000,15000,0
+20250327,172900,1038269060,15000,15000,15000,15000,0
+20250327,172800,1038269060,15000,15000,15000,15000,668
+20250327,172700,1038269060,15000,15000,15000,15000,0
+20250327,172600,1038269060,15000,15000,15000,15000,0
+20250327,172500,1038269060,15000,15000,15000,15000,0
+20250327,172400,1038269060,15000,15000,15000,15000,0
+20250327,172300,1038269060,15000,15000,15000,15000,0
+20250327,172200,1038269060,15000,15000,15000,15000,0
+20250327,172100,1038269060,15000,15000,15000,15000,0
+20250327,172000,1038269060,15000,15000,15000,15000,0
+20250327,171900,1038269060,15000,15000,15000,15000,0
+20250327,171800,1038269060,15000,15000,15000,15000,0
+20250327,171700,1038269060,15000,15000,15000,15000,0
+20250327,171600,1038269060,15000,15000,15000,15000,0
+20250327,171500,1038269060,15000,15000,15000,15000,0
+20250327,171400,1038269060,15000,15000,15000,15000,0
+20250327,171300,1038269060,15000,15000,15000,15000,0
+20250327,171200,1038269060,15000,15000,15000,15000,0
+20250327,171100,1038269060,15000,15000,15000,15000,0
+20250327,171000,1038269060,15000,15000,15000,15000,0
+20250327,170900,1038269060,15000,15000,15000,15000,0
+20250327,170800,1038269060,15000,15000,15000,15000,0
+20250327,170700,1038269060,15000,15000,15000,15000,0
+20250327,170600,1038269060,15000,15000,15000,15000,0
+20250327,170500,1038269060,15000,15000,15000,15000,0
+20250327,170400,1038269060,15000,15000,15000,15000,0
+20250327,170300,1038269060,15000,15000,15000,15000,0
+20250327,170200,1038269060,15000,15000,15000,15000,0
+20250327,170100,1038269060,15000,15000,15000,15000,0
+20250327,170000,1038269060,15000,15000,15000,15000,0
+20250327,165900,1038269060,15000,15000,15000,15000,0
+20250327,165800,1038269060,15000,15000,15000,15000,668
+20250327,165700,1038269060,15000,15000,15000,15000,0
+20250327,165600,1038269060,15000,15000,15000,15000,0
+20250327,165500,1038269060,15000,15000,15000,15000,0
+20250327,165400,1038269060,15000,15000,15000,15000,0
+20250327,165300,1038269060,15000,15000,15000,15000,0
+20250327,165200,1038269060,15000,15000,15000,15000,0
+20250327,165100,1038269060,15000,15000,15000,15000,0
+20250327,165000,1038269060,15000,15000,15000,15000,0
+20250327,164900,1038269060,15000,15000,15000,15000,0
+20250327,164800,1038269060,15000,15000,15000,15000,0
+20250327,164700,1038269060,15000,15000,15000,15000,0
+20250327,164600,1038269060,15000,15000,15000,15000,0
+20250327,164500,1038269060,15000,15000,15000,15000,0
+20250327,164400,1038269060,15000,15000,15000,15000,0
+20250327,164300,1038269060,15000,15000,15000,15000,0
+20250327,164200,1038269060,15000,15000,15000,15000,0
+20250327,164100,1038269060,15000,15000,15000,15000,0
+20250327,164000,1038269060,15000,15000,15000,15000,0
+20250327,163900,1038269060,15000,15000,15000,15000,0
+20250327,163800,1038269060,15000,15000,15000,15000,0
+20250327,163700,1038269060,15000,15000,15000,15000,0
+20250327,163600,1038269060,15000,15000,15000,15000,0
+20250327,163500,1038269060,15000,15000,15000,15000,0
+20250327,163400,1038269060,15000,15000,15000,15000,0
+20250327,163300,1038269060,15000,15000,15000,15000,0
+20250327,163200,1038269060,15000,15000,15000,15000,0
+20250327,163100,1038269060,15000,15000,15000,15000,0
+20250327,163000,1038269060,15000,15000,15000,15000,0
+20250327,162900,1038269060,15000,15000,15000,15000,0
+20250327,162800,1038269060,15000,15000,15000,15000,668
+20250327,162700,1038269060,15000,15000,15000,15000,0
+20250327,162600,1038269060,15000,15000,15000,15000,0
+20250327,162500,1038269060,15000,15000,15000,15000,0
+20250327,162400,1038269060,15000,15000,15000,15000,0
+20250327,162300,1038269060,15000,15000,15000,15000,0
+20250327,162200,1038269060,15000,15000,15000,15000,0
+20250327,162100,1038269060,15000,15000,15000,15000,0
+20250327,162000,1038269060,15000,15000,15000,15000,0
+20250327,161900,1038269060,15000,15000,15000,15000,0
+20250327,161800,1038269060,15000,15000,15000,15000,0
+20250327,161700,1038269060,15000,15000,15000,15000,0
+20250327,161600,1038269060,15000,15000,15000,15000,0
+20250327,161500,1038269060,15000,15000,15000,15000,0
+20250327,161400,1038269060,15000,15000,15000,15000,0
+20250327,161300,1038269060,15000,15000,15000,15000,0
+20250327,161200,1038269060,15000,15000,15000,15000,0
+20250327,161100,1038269060,15000,15000,15000,15000,0
+20250327,161000,1038269060,15000,15000,15000,15000,0
+20250327,160900,1038269060,15000,15000,15000,15000,0
+20250327,160800,1038269060,15000,15000,15000,15000,0
+20250327,160700,1038269060,15000,15000,15000,15000,0
+20250327,160600,1038269060,15000,15000,15000,15000,0
+20250327,160500,1038269060,15000,15000,15000,15000,0
+20250327,160400,1038269060,15000,15000,15000,15000,0
+20250327,160300,1038269060,15000,15000,15000,15000,0
+20250327,160200,1038269060,15000,15000,15000,15000,0
+20250327,160100,1038269060,15000,15000,15000,15000,0
+20250327,160000,1038269060,15000,15000,15000,15000,0
+20250327,155900,1038269060,15000,15000,15000,15000,0
+20250327,155800,1038269060,15000,15000,15000,15000,668
+20250327,155700,1038269060,15000,15000,15000,15000,0
+20250327,155600,1038269060,15000,15000,15000,15000,0
+20250327,155500,1038269060,15000,15000,15000,15000,0
+20250327,155400,1038269060,15000,15000,15000,15000,0
+20250327,155300,1038269060,15000,15000,15000,15000,0
+20250327,155200,1038269060,15000,15000,15000,15000,0
+20250327,155100,1038269060,15000,15000,15000,15000,0
+20250327,155000,1038269060,15000,15000,15000,15000,0
+20250327,154900,1038269060,15000,15000,15000,15000,0
+20250327,154800,1038269060,15000,15000,15000,15000,0
+20250327,154700,1038269060,15000,15000,15000,15000,0
+20250327,154600,1038269060,15000,15000,15000,15000,0
+20250327,154500,1038269060,15000,15000,15000,15000,0
+20250327,154400,1038269060,15000,15000,15000,15000,0
+20250327,154300,1038269060,15000,15000,15000,15000,0
+20250327,154200,1038269060,15000,15000,15000,15000,0
+20250327,154100,1038269060,15000,15000,15000,15000,0
+20250327,154000,1038269060,15000,15000,15000,15000,0
+20250327,153900,1038269060,15000,15000,15000,15000,0
+20250327,153800,1038269060,15000,15000,15000,15000,0
+20250327,153700,1038269060,15000,15000,15000,15000,0
+20250327,153600,1038269060,15000,15000,15000,15000,0
+20250327,153500,1038269060,15000,15000,15000,15000,0
+20250327,153400,1038269060,15000,15000,15000,15000,0
+20250327,153300,1038269060,15000,15000,15000,15000,0
+20250327,153200,1038269060,15000,15000,15000,15000,0
+20250327,153100,1038269060,15000,15000,15000,15000,0
+20250327,153000,1038269060,15000,15000,15000,15000,668
+20250327,152900,1028249060,15020,15020,15020,15020,0
+20250327,152800,1028249060,15020,15020,15020,15020,0
+20250327,152700,1028249060,15020,15020,15020,15020,0
+20250327,152600,1028249060,15020,15020,15020,15020,0
+20250327,152500,1028249060,15020,15020,15020,15020,0
+20250327,152400,1028249060,15020,15020,15020,15020,0
+20250327,152300,1028249060,15020,15020,15020,15020,0
+20250327,152200,1028249060,15020,15020,15020,15020,0
+20250327,152100,1028249060,15020,15020,15020,15020,0
+20250327,152000,1028249060,15020,15020,15020,15020,0
+20250327,151900,1028249060,15020,15020,15020,15020,16
+20250327,151800,1028008740,15010,15010,15020,15010,39
+20250327,151700,1027423240,15010,15010,15030,15010,68
+20250327,151600,1026401850,15010,15000,15010,15000,171
+20250327,151500,1023836170,15010,15010,15020,15010,187
+20250327,151400,1021029250,15020,15030,15030,15010,67
+20250327,151300,1020023150,15030,15020,15030,15010,323
+20250327,151200,1015171280,15020,15030,15030,15020,127
+20250327,151100,1013263500,15020,15030,15040,15020,281
+20250327,151000,1009039930,15020,15020,15030,15010,662
+20250327,150900,999094550,15020,15020,15020,15020,64
+20250327,150800,998133270,15020,15020,15020,15010,135
+20250327,150700,996106570,15020,15020,15020,15020,39
+20250327,150600,995520790,15010,15020,15020,15010,261
+20250327,150500,991602800,15020,15020,15020,15020,79
+20250327,150400,990416220,15020,15020,15020,15020,48
+20250327,150300,989695260,15020,15010,15020,15010,121
+20250327,150200,987878920,15010,15000,15020,15000,179
+20250327,150100,985192730,15000,15000,15000,15000,59
+20250327,150000,984307730,15000,14990,15000,14990,91
+20250327,145900,982943300,14990,14990,14990,14980,328
+20250327,145800,978027640,14990,15000,15010,14960,1103
+20250327,145700,961509300,15000,15000,15020,15000,602
+20250327,145600,952478930,15010,15020,15020,15010,147
+20250327,145500,950272410,15020,15010,15020,15000,61
+20250327,145400,949356800,15010,15010,15020,15010,27
+20250327,145300,948951410,15020,15010,15020,15010,40
+20250327,145200,948350960,15010,15000,15010,14990,218
+20250327,145100,945080930,14990,15000,15000,14990,101
+20250327,145000,943566230,15000,15000,15010,15000,155
+20250327,144900,941240810,15000,15010,15010,15000,50
+20250327,144800,940490570,15010,15010,15010,15010,5
+20250327,144700,940415520,15000,15020,15030,15000,824
+20250327,144600,928053010,15030,15020,15030,15010,181
+20250327,144500,925335680,15030,15030,15040,15030,21
+20250327,144400,925019990,15030,15020,15030,15020,24
+20250327,144300,924659330,15020,15020,15020,15020,62
+20250327,144200,923728090,15010,15030,15030,15010,35
+20250327,144100,923202130,15010,15030,15040,15010,211
+20250327,144000,920031580,15030,15030,15050,15010,772
+20250327,143900,908435960,15020,15030,15030,15020,42
+20250327,143800,907804990,15030,15030,15030,15030,34
+20250327,143700,907293970,15030,15030,15030,15030,40
+20250327,143600,906692770,15030,15030,15030,15030,32
+20250327,143500,906211810,15050,15030,15050,15030,1141
+20250327,143400,889062160,15040,15040,15050,15040,232
+20250327,143300,885572830,15050,15050,15050,15050,85
+20250327,143200,884293580,15050,15040,15050,15040,43
+20250327,143100,883646720,15050,15050,15050,15050,14
+20250327,143000,883436020,15050,15030,15060,15030,86
+20250327,142900,882142190,15020,15040,15040,15020,69
+20250327,142800,881105650,15040,15060,15060,15020,197
+20250327,142700,878144230,15060,15050,15060,15030,63
+20250327,142600,877195910,15040,15050,15050,15040,144
+20250327,142500,875030010,15060,15060,15060,15050,48
+20250327,142400,874307390,15060,15060,15060,15050,48
+20250327,142300,873584820,15060,15060,15060,15050,63
+20250327,142200,872636320,15060,15060,15060,15040,28
+20250327,142100,872214760,15060,15060,15060,15050,54
+20250327,142000,871401630,15060,15070,15070,15050,105
+20250327,141900,869820200,15070,15070,15070,15050,40
+20250327,141800,869217440,15070,15070,15070,15060,340
+20250327,141700,864096730,15060,15060,15060,15050,55
+20250327,141600,863268450,15060,15070,15070,15060,59
+20250327,141500,862379380,15060,15060,15070,15060,40
+20250327,141400,861776610,15070,15070,15070,15060,28
+20250327,141300,861354660,15070,15050,15070,15050,81
+20250327,141200,860134580,15070,15060,15070,15050,59
+20250327,141100,859246180,15070,15070,15070,15070,27
+20250327,141000,858839290,15060,15060,15070,15060,220
+20250327,140900,855525930,15060,15050,15060,15050,49
+20250327,140800,854788280,15060,15060,15060,15060,31
+20250327,140700,854321420,15060,15060,15060,15050,319
+20250327,140600,849518040,15050,15060,15060,15050,55
+20250327,140500,848690240,15060,15050,15060,15050,47
+20250327,140400,847982800,15050,15060,15070,15050,97
+20250327,140300,846522080,15060,15070,15070,15060,17
+20250327,140200,846265980,15070,15060,15070,15050,32
+20250327,140100,845784080,15050,15060,15060,15040,71
+20250327,140000,844715490,15050,15070,15070,15050,413
+20250327,135900,838498290,15070,15070,15070,15070,14
+20250327,135800,838287310,15070,15070,15070,15070,35
+20250327,135700,837759860,15060,15070,15070,15060,84
+20250327,135600,836494270,15070,15070,15080,15070,25
+20250327,135500,836117470,15070,15080,15080,15070,26
+20250327,135400,835725470,15080,15060,15080,15060,77
+20250327,135300,834565150,15070,15060,15070,15050,51
+20250327,135200,833796900,15070,15080,15080,15070,38
+20250327,135100,833224150,15070,15070,15080,15070,49
+20250327,135000,832485640,15070,15060,15070,15060,93
+20250327,134900,831084450,15070,15070,15070,15070,49
+20250327,134800,830346020,15070,15060,15070,15060,54
+20250327,134700,829532690,15060,15060,15060,15060,587
+20250327,134600,820692470,15070,15070,15070,15060,79
+20250327,134500,819502240,15080,15080,15080,15080,34
+20250327,134400,818989520,15070,15080,15080,15070,34
+20250327,134300,818476910,15070,15070,15070,15060,106
+20250327,134200,816879890,15060,15070,15070,15060,47
+20250327,134100,816171890,15070,15070,15070,15070,609
+20250327,134000,806994260,15070,15070,15070,15060,220
+20250327,133900,803679860,15070,15060,15070,15060,544
+20250327,133800,795481790,15060,15070,15070,15060,72
+20250327,133700,794397130,15070,15070,15070,15070,59
+20250327,133600,793508000,15070,15070,15070,15070,35
+20250327,133500,792980550,15070,15060,15070,15060,18
+20250327,133400,792709390,15060,15060,15070,15060,132
+20250327,133300,790721050,15060,15060,15060,15060,24
+20250327,133200,790359610,15050,15060,15060,15050,30
+20250327,133100,789907830,15060,15050,15060,15050,68
+20250327,133000,788884040,15060,15060,15060,15060,645
+20250327,132900,779170340,15060,15050,15060,15050,18
+20250327,132800,778899270,15050,15060,15060,15050,69
+20250327,132700,777860580,15050,15060,15060,15050,54
+20250327,132600,777047640,15060,15060,15060,15060,27
+20250327,132500,776641020,15060,15060,15060,15060,105
+20250327,132400,775059720,15060,15060,15060,15055,73
+20250327,132300,773960365,15050,15060,15060,15050,34
+20250327,132200,773448615,15060,15060,15060,15060,39
+20250327,132100,772861275,15060,15060,15060,15060,47
+20250327,132000,772153455,15060,15060,15060,15060,712
+20250327,131900,761430735,15060,15060,15060,15050,82
+20250327,131800,760196105,15060,15060,15060,15060,47
+20250327,131700,759488285,15060,15060,15060,15060,49
+20250327,131600,758750345,15060,15050,15060,15050,44
+20250327,131500,758087915,15050,15050,15060,15050,118
+20250327,131400,756311865,15050,15060,15060,15050,197
+20250327,131300,753346615,15060,15060,15060,15060,50
+20250327,131200,752593615,15060,15050,15060,15050,55
+20250327,131100,751765605,15060,15060,15060,15060,28
+20250327,131000,751343925,15060,15050,15060,15050,89
+20250327,130900,750003605,15050,15060,15060,15050,278
+20250327,130800,745819395,15060,15060,15060,15050,48
+20250327,130700,745096805,15060,15060,15060,15060,81
+20250327,130600,743876945,15060,15060,15060,15060,112
+20250327,130500,742190225,15060,15060,15060,15060,17
+20250327,130400,741934205,15060,15060,15060,15050,86
+20250327,130300,740639445,15060,15060,15060,15060,149
+20250327,130200,738395505,15060,15060,15060,15060,20
+20250327,130100,738094305,15060,15050,15060,15050,60
+20250327,130000,737190795,15050,15060,15060,15050,80
+20250327,125900,735986395,15060,15060,15060,15060,18
+20250327,125800,735715315,15060,15060,15060,15050,55
+20250327,125700,734887115,15050,15050,15050,15040,332
+20250327,125600,729890615,15050,15060,15060,15050,37
+20250327,125500,729333565,15060,15060,15060,15060,100
+20250327,125400,727827565,15060,15050,15060,15050,70
+20250327,125300,726773685,15050,15050,15050,15050,23
+20250327,125200,726427535,15050,15060,15060,15050,60
+20250327,125100,725524175,15060,15060,15060,15060,60
+20250327,125000,724620575,15050,15050,15050,15050,46
+20250327,124900,723928275,15050,15050,15050,15040,94
+20250327,124800,722514425,15060,15050,15060,15030,60
+20250327,124700,721611505,15050,15050,15050,15050,28
+20250327,124600,721190105,15060,15050,15060,15030,44
+20250327,124500,720528005,15050,15050,15050,15050,45
+20250327,124400,719850755,15050,15040,15050,15040,551
+20250327,124300,711558605,15050,15050,15050,15050,32
+20250327,124200,711077005,15060,15060,15060,15040,93
+20250327,124100,709677895,15030,15050,15050,15030,78
+20250327,124000,708504575,15050,15050,15050,15050,50
+20250327,123900,707752075,15030,15060,15060,15030,40
+20250327,123800,707150005,15060,15050,15060,15050,6
+20250327,123700,707059655,15050,15050,15060,15050,69
+20250327,123600,706021125,15040,15040,15040,15040,269
+20250327,123500,701975365,15060,15050,15060,15050,50
+20250327,123400,701222815,15050,15040,15050,15040,79
+20250327,123300,700034125,15040,15050,15050,15040,25
+20250327,123200,699657905,15060,15060,15060,15060,5
+20250327,123100,699582605,15060,15050,15060,15050,70
+20250327,123000,698529025,15050,15050,15050,15040,75
+20250327,122900,697400565,15050,15060,15060,15050,10
+20250327,122800,697249975,15060,15050,15060,15050,43
+20250327,122700,696602665,15050,15050,15050,15050,35
+20250327,122600,696075915,15050,15050,15050,15040,49
+20250327,122500,695338765,15050,15060,15060,15050,24
+20250327,122400,694977355,15060,15050,15060,15050,51
+20250327,122300,694209305,15060,15050,15060,15050,23
+20250327,122200,693863015,15050,15060,15060,15050,125
+20250327,122100,691981555,15060,15060,15060,15060,28
+20250327,122000,691559875,15060,15060,15060,15050,59
+20250327,121900,690671375,15060,15050,15060,15050,55
+20250327,121800,689843465,15050,15050,15050,15050,35
+20250327,121700,689316715,15050,15050,15050,15050,41
+20250327,121600,688699665,15050,15050,15050,15050,22
+20250327,121500,688368565,15050,15050,15050,15050,26
+20250327,121400,687977265,15050,15060,15060,15050,55
+20250327,121300,687149225,15060,15060,15060,15060,36
+20250327,121200,686607065,15060,15070,15070,15050,43
+20250327,121100,685959495,15060,15050,15060,15050,21
+20250327,121000,685643435,15050,15060,15060,15050,50
+20250327,120900,684890525,15060,15060,15060,15060,231
+20250327,120800,681411665,15060,15060,15060,15060,21
+20250327,120700,681095405,15050,15060,15060,15040,257
+20250327,120600,677228725,15060,15060,15060,15060,16
+20250327,120500,676987765,15060,15060,15060,15060,30
+20250327,120400,676535965,15060,15060,15060,15060,187
+20250327,120300,673719745,15030,15070,15070,15030,410
+20250327,120200,667551975,15070,15070,15070,15070,71
+20250327,120100,666482005,15070,15060,15070,15060,53
+20250327,120000,665683375,15060,15060,15070,15040,87
+20250327,115900,664373685,15060,15070,15070,15060,34
+20250327,115800,663861595,15070,15070,15070,15070,82
+20250327,115700,662625855,15070,15070,15070,15070,23
+20250327,115600,662279245,15070,15070,15070,15070,23
+20250327,115500,661932635,15070,15060,15070,15060,53
+20250327,115400,661134235,15070,15070,15070,15070,76
+20250327,115300,659988915,15070,15070,15070,15070,8
+20250327,115200,659868355,15070,15070,15070,15070,47
+20250327,115100,659160065,15070,15070,15080,15070,47
+20250327,115000,658451595,15080,15070,15080,15070,43
+20250327,114900,657803425,15070,15070,15070,15070,25
+20250327,114800,657426675,15070,15070,15070,15070,65
+20250327,114700,656447125,15080,15080,15080,15070,15
+20250327,114600,656220935,15070,15060,15070,15060,29
+20250327,114500,655783915,15080,15060,15080,15060,1066
+20250327,114400,639719895,15060,15060,15060,15050,91
+20250327,114300,638349725,15060,15060,15060,15060,16
+20250327,114200,638108765,15060,15060,15060,15060,317
+20250327,114100,633334745,15060,15060,15060,15060,45
+20250327,114000,632657045,15060,15060,15060,15050,66
+20250327,113900,631663375,15060,15060,15060,15060,34
+20250327,113800,631151335,15060,15060,15060,15060,24
+20250327,113700,630789895,15060,15050,15060,15040,117
+20250327,113600,629029725,15060,15060,15060,15050,54
+20250327,113500,628216885,15060,15060,15060,15060,37
+20250327,113400,627659665,15060,15060,15060,15060,62
+20250327,113300,626725945,15060,15060,15060,15060,15
+20250327,113200,626500045,15060,15050,15060,15040,330
+20250327,113100,621531235,15050,15050,15050,15050,93
+20250327,113000,620131585,15050,15045,15050,15045,30
+20250327,112900,619680095,15060,15060,15060,15060,5
+20250327,112800,619604795,15040,15050,15050,15040,819
+20250327,112700,607279145,15040,15040,15040,15040,81
+20250327,112600,606060905,15040,15040,15040,15040,5
+20250327,112500,605985705,15040,15040,15040,15030,57
+20250327,112400,605128715,15040,15040,15040,15040,47
+20250327,112300,604421835,15040,15040,15040,15040,0
+20250327,112200,604421835,15040,15040,15040,15040,56
+20250327,112100,603579595,15040,15040,15040,15030,73
+20250327,112000,602481965,15040,15040,15040,15040,44
+20250327,111900,601820205,15030,15040,15050,15030,387
+20250327,111800,596003105,15040,15040,15040,15030,51
+20250327,111700,595236085,15040,15050,15050,15040,52
+20250327,111600,594453835,15050,15050,15050,15050,33
+20250327,111500,593957185,15040,15040,15040,15040,0
+20250327,111400,593957185,15040,15040,15040,15040,78
+20250327,111300,592784065,15030,15040,15040,15030,46
+20250327,111200,592092515,15040,15050,15050,15040,34
+20250327,111100,591581045,15050,15040,15050,15030,202
+20250327,111000,588543685,15040,15040,15040,15040,42
+20250327,110900,587912005,15040,15050,15050,15030,61
+20250327,110800,586994735,15050,15050,15050,15050,52
+20250327,110700,586212135,15050,15050,15050,15050,16
+20250327,110600,585971335,15040,15050,15060,15040,202
+20250327,110500,582931485,15060,15060,15060,15060,31
+20250327,110400,582464625,15060,15060,15060,15050,91
+20250327,110300,581094655,15060,15060,15060,15060,32
+20250327,110200,580612735,15050,15050,15050,15050,29
+20250327,110100,580176285,15060,15060,15060,15060,71
+20250327,110000,579107025,15050,15040,15050,15040,117
+20250327,105900,577346195,15050,15040,15050,15040,18
+20250327,105800,577075315,15050,15060,15060,15050,75
+20250327,105700,575946085,15050,15040,15050,15040,16
+20250327,105600,575705305,15070,15050,15070,15050,105
+20250327,105500,574124955,15060,15050,15060,15050,73
+20250327,105400,573025585,15060,15060,15060,15050,515
+20250327,105300,565269975,15070,15060,15070,15060,16
+20250327,105200,565028865,15070,15070,15070,15060,77
+20250327,105100,563868710,15060,15070,15070,15060,33
+20250327,105000,563371420,15060,15060,15070,15060,749
+20250327,104900,552085290,15060,15070,15070,15060,38
+20250327,104800,551512640,15060,15070,15070,15060,62
+20250327,104700,550578320,15060,15060,15060,15060,1
+20250327,104600,550563260,15060,15070,15070,15060,87
+20250327,104500,549252500,15060,15060,15070,15060,227
+20250327,104400,545833870,15060,15050,15060,15050,164
+20250327,104300,543365490,15040,15050,15060,15040,72
+20250327,104200,542281620,15050,15060,15060,15050,31
+20250327,104100,541814770,15050,15050,15050,15040,771
+20250327,104000,530211230,15050,15060,15060,15050,304
+20250327,103900,525633000,15050,15050,15060,15050,34
+20250327,103800,525121270,15050,15060,15060,15050,71
+20250327,103700,524052030,15050,15060,15060,15050,17
+20250327,103600,523796020,15050,15050,15070,15050,11
+20250327,103500,523630330,15050,15070,15070,15050,73
+20250327,103400,522530700,15050,15060,15060,15050,17
+20250327,103300,522274690,15060,15070,15070,15060,40
+20250327,103200,521671910,15050,15070,15070,15050,293
+20250327,103100,517256420,15070,15060,15070,15050,519
+20250327,103000,509435830,15060,15070,15070,15060,26
+20250327,102900,509044020,15060,15060,15070,15060,41
+20250327,102800,508426510,15050,15060,15070,15050,291
+20250327,102700,504043630,15060,15070,15070,15060,61
+20250327,102600,503124670,15060,15070,15070,15060,10
+20250327,102500,502973980,15070,15070,15090,15070,1869
+20250327,102400,474794850,15060,15050,15070,15050,38
+20250327,102300,474222780,15050,15070,15070,15050,66
+20250327,102200,473228680,15060,15070,15070,15060,29
+20250327,102100,472791680,15060,15060,15070,15060,74
+20250327,102000,471677020,15050,15060,15060,15050,40
+20250327,101900,471074950,15060,15070,15070,15050,335
+20250327,101800,466029210,15060,15070,15080,15060,112
+20250327,101700,464341330,15070,15070,15070,15070,1
+20250327,101600,464326260,15080,15070,15080,15060,137
+20250327,101500,462261910,15060,15070,15070,15060,49
+20250327,101400,461523530,15060,15060,15080,15060,72
+20250327,101300,460438980,15060,15070,15080,15060,151
+20250327,101200,458164340,15060,15070,15080,15060,63
+20250327,101100,457214630,15080,15080,15080,15070,14
+20250327,101000,457003520,15080,15070,15080,15070,40
+20250327,100900,456400480,15060,15080,15080,15060,114
+20250327,100800,454683380,15080,15050,15080,15050,546
+20250327,100700,446454270,15060,15060,15060,15050,64
+20250327,100600,445490440,15050,15060,15060,15050,12
+20250327,100500,445309730,15060,15040,15070,15040,594
+20250327,100400,436372110,15050,15090,15090,15050,459
+20250327,100300,429458110,15090,15080,15090,15080,253
+20250327,100200,425642710,15080,15070,15090,15070,133
+20250327,100100,423636900,15070,15070,15070,15060,59
+20250327,100000,422747780,15060,15080,15080,15060,89
+20250327,095900,421406200,15070,15070,15070,15070,245
+20250327,095800,417714050,15080,15070,15080,15070,282
+20250327,095700,413464000,15070,15090,15090,15070,369
+20250327,095600,407901540,15080,15050,15080,15050,1196
+20250327,095500,389881890,15050,15050,15060,15050,66
+20250327,095400,388888030,15050,15050,15060,15050,79
+20250327,095300,387698990,15050,15050,15050,15040,19
+20250327,095200,387413060,15050,15040,15060,15040,867
+20250327,095100,374371090,15030,15030,15040,15030,1030
+20250327,095000,358879930,15030,15040,15040,15030,38
+20250327,094900,358308470,15040,15060,15060,15040,59
+20250327,094800,357420550,15050,15030,15050,15030,321
+20250327,094700,352594890,15040,15030,15050,15030,103
+20250327,094600,351044790,15030,15060,15060,15030,2
+20250327,094500,351014700,15060,15050,15070,15030,684
+20250327,094400,340725870,15050,15060,15070,15050,220
+20250327,094300,337412500,15070,15070,15070,15060,12
+20250327,094200,337231720,15070,15060,15070,15060,146
+20250327,094100,335031800,15070,15070,15070,15050,457
+20250327,094000,328146030,15050,15070,15070,15050,421
+20250327,093900,321805190,15070,15080,15080,15070,381
+20250327,093800,316059730,15060,15080,15080,15060,377
+20250327,093700,310375190,15080,15080,15100,15070,2473
+20250327,093600,273069140,15080,15070,15080,15060,261
+20250327,093500,269135070,15080,15080,15080,15080,10
+20250327,093400,268984270,15080,15080,15080,15070,661
+20250327,093300,259020680,15090,15080,15100,15070,2420
+20250327,093200,222521590,15070,15070,15070,15070,222
+20250327,093100,219176050,15070,15090,15090,15070,17
+20250327,093000,218919770,15080,15070,15080,15070,718
+20250327,092900,208094190,15070,15070,15070,15050,545
+20250327,092800,199881590,15070,15050,15070,15050,645
+20250327,092700,190169880,15050,15060,15060,15050,99
+20250327,092600,188679440,15060,15080,15080,15050,19
+20250327,092500,188393340,15080,15020,15080,15020,1472
+20250327,092400,166217420,15050,15020,15050,15020,510
+20250327,092300,158545120,15020,15010,15020,15010,363
+20250327,092200,153095980,14990,15000,15000,14990,76
+20250327,092100,151956270,15010,14990,15010,14990,842
+20250327,092000,139331870,14990,14970,14990,14970,182
+20250327,091900,136604710,14950,14970,14970,14950,1613
+20250327,091800,112459550,14970,14980,14980,14970,145
+20250327,091700,110288440,14990,14970,14990,14970,255
+20250327,091600,106469910,14970,14970,14970,14970,20
+20250327,091500,106170510,14970,14980,14980,14970,214
+20250327,091400,102965290,14980,14970,14980,14970,421
+20250327,091300,96660840,14960,14970,14970,14960,245
+20250327,091200,92995190,14980,14970,14980,14960,577
+20250327,091100,84359520,14970,14980,14990,14970,991
+20250327,091000,69516020,14980,14960,14980,14960,180
+20250327,090900,66820820,14980,14980,14990,14980,413
+20250327,090800,60630340,14980,14960,14980,14960,344
+20250327,090700,55481270,14970,14950,14970,14950,459
+20250327,090600,48615570,14940,14940,14940,14930,299
+20250327,090500,44149450,14930,14900,14930,14900,151
+20250327,090400,41898020,14940,14940,14940,14940,403
+20250327,090300,35877200,14940,14900,14940,14870,211
+20250327,090200,32731510,14970,14970,14970,14970,13
+20250327,090100,32536900,14880,14900,14900,14880,500
+20250327,090000,25094710,14950,14970,14970,14890,1678

086450/min/candle-20250328.csv

@@ -0,0 +1,660 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,195800,1242189215,14900,14900,14900,14900,2714
+20250328,195700,1242189215,14900,14900,14900,14900,0
+20250328,195600,1242189215,14900,14900,14900,14900,0
+20250328,195500,1242189215,14900,14900,14900,14900,0
+20250328,195400,1242189215,14900,14900,14900,14900,0
+20250328,195300,1242189215,14900,14900,14900,14900,0
+20250328,195200,1242189215,14900,14900,14900,14900,0
+20250328,195100,1242189215,14900,14900,14900,14900,0
+20250328,195000,1242189215,14900,14900,14900,14900,0
+20250328,194900,1242189215,14900,14900,14900,14900,0
+20250328,194800,1242189215,14900,14900,14900,14900,0
+20250328,194700,1242189215,14900,14900,14900,14900,0
+20250328,194600,1242189215,14900,14900,14900,14900,0
+20250328,194500,1242189215,14900,14900,14900,14900,0
+20250328,194400,1242189215,14900,14900,14900,14900,0
+20250328,194300,1242189215,14900,14900,14900,14900,0
+20250328,194200,1242189215,14900,14900,14900,14900,0
+20250328,194100,1242189215,14900,14900,14900,14900,0
+20250328,194000,1242189215,14900,14900,14900,14900,0
+20250328,193900,1242189215,14900,14900,14900,14900,0
+20250328,193800,1242189215,14900,14900,14900,14900,0
+20250328,193700,1242189215,14900,14900,14900,14900,0
+20250328,193600,1242189215,14900,14900,14900,14900,0
+20250328,193500,1242189215,14900,14900,14900,14900,0
+20250328,193400,1242189215,14900,14900,14900,14900,0
+20250328,193300,1242189215,14900,14900,14900,14900,0
+20250328,193200,1242189215,14900,14900,14900,14900,0
+20250328,193100,1242189215,14900,14900,14900,14900,0
+20250328,193000,1242189215,14900,14900,14900,14900,0
+20250328,192900,1242189215,14900,14900,14900,14900,0
+20250328,192800,1242189215,14900,14900,14900,14900,2714
+20250328,192700,1242189215,14900,14900,14900,14900,0
+20250328,192600,1242189215,14900,14900,14900,14900,0
+20250328,192500,1242189215,14900,14900,14900,14900,0
+20250328,192400,1242189215,14900,14900,14900,14900,0
+20250328,192300,1242189215,14900,14900,14900,14900,0
+20250328,192200,1242189215,14900,14900,14900,14900,0
+20250328,192100,1242189215,14900,14900,14900,14900,0
+20250328,192000,1242189215,14900,14900,14900,14900,0
+20250328,191900,1242189215,14900,14900,14900,14900,0
+20250328,191800,1242189215,14900,14900,14900,14900,0
+20250328,191700,1242189215,14900,14900,14900,14900,0
+20250328,191600,1242189215,14900,14900,14900,14900,0
+20250328,191500,1242189215,14900,14900,14900,14900,0
+20250328,191400,1242189215,14900,14900,14900,14900,0
+20250328,191300,1242189215,14900,14900,14900,14900,0
+20250328,191200,1242189215,14900,14900,14900,14900,0
+20250328,191100,1242189215,14900,14900,14900,14900,0
+20250328,191000,1242189215,14900,14900,14900,14900,0
+20250328,190900,1242189215,14900,14900,14900,14900,0
+20250328,190800,1242189215,14900,14900,14900,14900,0
+20250328,190700,1242189215,14900,14900,14900,14900,0
+20250328,190600,1242189215,14900,14900,14900,14900,0
+20250328,190500,1242189215,14900,14900,14900,14900,0
+20250328,190400,1242189215,14900,14900,14900,14900,0
+20250328,190300,1242189215,14900,14900,14900,14900,0
+20250328,190200,1242189215,14900,14900,14900,14900,0
+20250328,190100,1242189215,14900,14900,14900,14900,0
+20250328,190000,1242189215,14900,14900,14900,14900,0
+20250328,185900,1242189215,14900,14900,14900,14900,0
+20250328,185800,1242189215,14900,14900,14900,14900,2714
+20250328,185700,1242189215,14900,14900,14900,14900,0
+20250328,185600,1242189215,14900,14900,14900,14900,0
+20250328,185500,1242189215,14900,14900,14900,14900,0
+20250328,185400,1242189215,14900,14900,14900,14900,0
+20250328,185300,1242189215,14900,14900,14900,14900,0
+20250328,185200,1242189215,14900,14900,14900,14900,0
+20250328,185100,1242189215,14900,14900,14900,14900,0
+20250328,185000,1242189215,14900,14900,14900,14900,0
+20250328,184900,1242189215,14900,14900,14900,14900,0
+20250328,184800,1242189215,14900,14900,14900,14900,0
+20250328,184700,1242189215,14900,14900,14900,14900,0
+20250328,184600,1242189215,14900,14900,14900,14900,0
+20250328,184500,1242189215,14900,14900,14900,14900,0
+20250328,184400,1242189215,14900,14900,14900,14900,0
+20250328,184300,1242189215,14900,14900,14900,14900,0
+20250328,184200,1242189215,14900,14900,14900,14900,0
+20250328,184100,1242189215,14900,14900,14900,14900,0
+20250328,184000,1242189215,14900,14900,14900,14900,0
+20250328,183900,1242189215,14900,14900,14900,14900,0
+20250328,183800,1242189215,14900,14900,14900,14900,0
+20250328,183700,1242189215,14900,14900,14900,14900,0
+20250328,183600,1242189215,14900,14900,14900,14900,0
+20250328,183500,1242189215,14900,14900,14900,14900,0
+20250328,183400,1242189215,14900,14900,14900,14900,0
+20250328,183300,1242189215,14900,14900,14900,14900,0
+20250328,183200,1242189215,14900,14900,14900,14900,0
+20250328,183100,1242189215,14900,14900,14900,14900,0
+20250328,183000,1242189215,14900,14900,14900,14900,0
+20250328,182900,1242189215,14900,14900,14900,14900,0
+20250328,182800,1242189215,14900,14900,14900,14900,2714
+20250328,182700,1242189215,14900,14900,14900,14900,0
+20250328,182600,1242189215,14900,14900,14900,14900,0
+20250328,182500,1242189215,14900,14900,14900,14900,0
+20250328,182400,1242189215,14900,14900,14900,14900,0
+20250328,182300,1242189215,14900,14900,14900,14900,0
+20250328,182200,1242189215,14900,14900,14900,14900,0
+20250328,182100,1242189215,14900,14900,14900,14900,0
+20250328,182000,1242189215,14900,14900,14900,14900,0
+20250328,181900,1242189215,14900,14900,14900,14900,0
+20250328,181800,1242189215,14900,14900,14900,14900,0
+20250328,181700,1242189215,14900,14900,14900,14900,0
+20250328,181600,1242189215,14900,14900,14900,14900,0
+20250328,181500,1242189215,14900,14900,14900,14900,0
+20250328,181400,1242189215,14900,14900,14900,14900,0
+20250328,181300,1242189215,14900,14900,14900,14900,0
+20250328,181200,1242189215,14900,14900,14900,14900,0
+20250328,181100,1242189215,14900,14900,14900,14900,0
+20250328,181000,1242189215,14900,14900,14900,14900,0
+20250328,180900,1242189215,14900,14900,14900,14900,0
+20250328,180800,1242189215,14900,14900,14900,14900,0
+20250328,180700,1242189215,14900,14900,14900,14900,0
+20250328,180600,1242189215,14900,14900,14900,14900,0
+20250328,180500,1242189215,14900,14900,14900,14900,0
+20250328,180400,1242189215,14900,14900,14900,14900,0
+20250328,180300,1242189215,14900,14900,14900,14900,0
+20250328,180200,1242189215,14900,14900,14900,14900,0
+20250328,180100,1242189215,14900,14900,14900,14900,0
+20250328,180000,1242189215,14900,14900,14900,14900,0
+20250328,175900,1242189215,14900,14900,14900,14900,0
+20250328,175800,1242189215,14900,14900,14900,14900,2714
+20250328,175700,1242189215,14900,14900,14900,14900,0
+20250328,175600,1242189215,14900,14900,14900,14900,0
+20250328,175500,1242189215,14900,14900,14900,14900,0
+20250328,175400,1242189215,14900,14900,14900,14900,0
+20250328,175300,1242189215,14900,14900,14900,14900,0
+20250328,175200,1242189215,14900,14900,14900,14900,0
+20250328,175100,1242189215,14900,14900,14900,14900,0
+20250328,175000,1242189215,14900,14900,14900,14900,0
+20250328,174900,1242189215,14900,14900,14900,14900,0
+20250328,174800,1242189215,14900,14900,14900,14900,0
+20250328,174700,1242189215,14900,14900,14900,14900,0
+20250328,174600,1242189215,14900,14900,14900,14900,0
+20250328,174500,1242189215,14900,14900,14900,14900,0
+20250328,174400,1242189215,14900,14900,14900,14900,0
+20250328,174300,1242189215,14900,14900,14900,14900,0
+20250328,174200,1242189215,14900,14900,14900,14900,0
+20250328,174100,1242189215,14900,14900,14900,14900,0
+20250328,174000,1242189215,14900,14900,14900,14900,0
+20250328,173900,1242189215,14900,14900,14900,14900,0
+20250328,173800,1242189215,14900,14900,14900,14900,0
+20250328,173700,1242189215,14900,14900,14900,14900,0
+20250328,173600,1242189215,14900,14900,14900,14900,0
+20250328,173500,1242189215,14900,14900,14900,14900,0
+20250328,173400,1242189215,14900,14900,14900,14900,0
+20250328,173300,1242189215,14900,14900,14900,14900,0
+20250328,173200,1242189215,14900,14900,14900,14900,0
+20250328,173100,1242189215,14900,14900,14900,14900,0
+20250328,173000,1242189215,14900,14900,14900,14900,0
+20250328,172900,1242189215,14900,14900,14900,14900,0
+20250328,172800,1242189215,14900,14900,14900,14900,2714
+20250328,172700,1242189215,14900,14900,14900,14900,0
+20250328,172600,1242189215,14900,14900,14900,14900,0
+20250328,172500,1242189215,14900,14900,14900,14900,0
+20250328,172400,1242189215,14900,14900,14900,14900,0
+20250328,172300,1242189215,14900,14900,14900,14900,0
+20250328,172200,1242189215,14900,14900,14900,14900,0
+20250328,172100,1242189215,14900,14900,14900,14900,0
+20250328,172000,1242189215,14900,14900,14900,14900,0
+20250328,171900,1242189215,14900,14900,14900,14900,0
+20250328,171800,1242189215,14900,14900,14900,14900,0
+20250328,171700,1242189215,14900,14900,14900,14900,0
+20250328,171600,1242189215,14900,14900,14900,14900,0
+20250328,171500,1242189215,14900,14900,14900,14900,0
+20250328,171400,1242189215,14900,14900,14900,14900,0
+20250328,171300,1242189215,14900,14900,14900,14900,0
+20250328,171200,1242189215,14900,14900,14900,14900,0
+20250328,171100,1242189215,14900,14900,14900,14900,0
+20250328,171000,1242189215,14900,14900,14900,14900,0
+20250328,170900,1242189215,14900,14900,14900,14900,0
+20250328,170800,1242189215,14900,14900,14900,14900,0
+20250328,170700,1242189215,14900,14900,14900,14900,0
+20250328,170600,1242189215,14900,14900,14900,14900,0
+20250328,170500,1242189215,14900,14900,14900,14900,0
+20250328,170400,1242189215,14900,14900,14900,14900,0
+20250328,170300,1242189215,14900,14900,14900,14900,0
+20250328,170200,1242189215,14900,14900,14900,14900,0
+20250328,170100,1242189215,14900,14900,14900,14900,0
+20250328,170000,1242189215,14900,14900,14900,14900,0
+20250328,165900,1242189215,14900,14900,14900,14900,0
+20250328,165800,1242189215,14900,14900,14900,14900,2714
+20250328,165700,1242189215,14900,14900,14900,14900,0
+20250328,165600,1242189215,14900,14900,14900,14900,0
+20250328,165500,1242189215,14900,14900,14900,14900,0
+20250328,165400,1242189215,14900,14900,14900,14900,0
+20250328,165300,1242189215,14900,14900,14900,14900,0
+20250328,165200,1242189215,14900,14900,14900,14900,0
+20250328,165100,1242189215,14900,14900,14900,14900,0
+20250328,165000,1242189215,14900,14900,14900,14900,0
+20250328,164900,1242189215,14900,14900,14900,14900,0
+20250328,164800,1242189215,14900,14900,14900,14900,0
+20250328,164700,1242189215,14900,14900,14900,14900,0
+20250328,164600,1242189215,14900,14900,14900,14900,0
+20250328,164500,1242189215,14900,14900,14900,14900,0
+20250328,164400,1242189215,14900,14900,14900,14900,0
+20250328,164300,1242189215,14900,14900,14900,14900,0
+20250328,164200,1242189215,14900,14900,14900,14900,0
+20250328,164100,1242189215,14900,14900,14900,14900,0
+20250328,164000,1242189215,14900,14900,14900,14900,0
+20250328,163900,1242189215,14900,14900,14900,14900,0
+20250328,163800,1242189215,14900,14900,14900,14900,0
+20250328,163700,1242189215,14900,14900,14900,14900,0
+20250328,163600,1242189215,14900,14900,14900,14900,0
+20250328,163500,1242189215,14900,14900,14900,14900,0
+20250328,163400,1242189215,14900,14900,14900,14900,0
+20250328,163300,1242189215,14900,14900,14900,14900,0
+20250328,163200,1242189215,14900,14900,14900,14900,0
+20250328,163100,1242189215,14900,14900,14900,14900,0
+20250328,163000,1242189215,14900,14900,14900,14900,0
+20250328,162900,1242189215,14900,14900,14900,14900,0
+20250328,162800,1242189215,14900,14900,14900,14900,2714
+20250328,162700,1242189215,14900,14900,14900,14900,0
+20250328,162600,1242189215,14900,14900,14900,14900,0
+20250328,162500,1242189215,14900,14900,14900,14900,0
+20250328,162400,1242189215,14900,14900,14900,14900,0
+20250328,162300,1242189215,14900,14900,14900,14900,0
+20250328,162200,1242189215,14900,14900,14900,14900,0
+20250328,162100,1242189215,14900,14900,14900,14900,0
+20250328,162000,1242189215,14900,14900,14900,14900,0
+20250328,161900,1242189215,14900,14900,14900,14900,0
+20250328,161800,1242189215,14900,14900,14900,14900,0
+20250328,161700,1242189215,14900,14900,14900,14900,0
+20250328,161600,1242189215,14900,14900,14900,14900,0
+20250328,161500,1242189215,14900,14900,14900,14900,0
+20250328,161400,1242189215,14900,14900,14900,14900,0
+20250328,161300,1242189215,14900,14900,14900,14900,0
+20250328,161200,1242189215,14900,14900,14900,14900,0
+20250328,161100,1242189215,14900,14900,14900,14900,0
+20250328,161000,1242189215,14900,14900,14900,14900,0
+20250328,160900,1242189215,14900,14900,14900,14900,0
+20250328,160800,1242189215,14900,14900,14900,14900,0
+20250328,160700,1242189215,14900,14900,14900,14900,0
+20250328,160600,1242189215,14900,14900,14900,14900,0
+20250328,160500,1242189215,14900,14900,14900,14900,0
+20250328,160400,1242189215,14900,14900,14900,14900,0
+20250328,160300,1242189215,14900,14900,14900,14900,0
+20250328,160200,1242189215,14900,14900,14900,14900,0
+20250328,160100,1242189215,14900,14900,14900,14900,0
+20250328,160000,1242189215,14900,14900,14900,14900,0
+20250328,155900,1242189215,14900,14900,14900,14900,0
+20250328,155800,1242189215,14900,14900,14900,14900,2714
+20250328,155700,1242189215,14900,14900,14900,14900,0
+20250328,155600,1242189215,14900,14900,14900,14900,0
+20250328,155500,1242189215,14900,14900,14900,14900,0
+20250328,155400,1242189215,14900,14900,14900,14900,0
+20250328,155300,1242189215,14900,14900,14900,14900,0
+20250328,155200,1242189215,14900,14900,14900,14900,0
+20250328,155100,1242189215,14900,14900,14900,14900,0
+20250328,155000,1242189215,14900,14900,14900,14900,0
+20250328,154900,1242189215,14900,14900,14900,14900,0
+20250328,154800,1242189215,14900,14900,14900,14900,0
+20250328,154700,1242189215,14900,14900,14900,14900,0
+20250328,154600,1242189215,14900,14900,14900,14900,0
+20250328,154500,1242189215,14900,14900,14900,14900,0
+20250328,154400,1242189215,14900,14900,14900,14900,0
+20250328,154300,1242189215,14900,14900,14900,14900,0
+20250328,154200,1242189215,14900,14900,14900,14900,0
+20250328,154100,1242189215,14900,14900,14900,14900,0
+20250328,154000,1242189215,14900,14900,14900,14900,0
+20250328,153900,1242189215,14900,14900,14900,14900,0
+20250328,153800,1242189215,14900,14900,14900,14900,0
+20250328,153700,1242189215,14900,14900,14900,14900,0
+20250328,153600,1242189215,14900,14900,14900,14900,0
+20250328,153500,1242189215,14900,14900,14900,14900,0
+20250328,153400,1242189215,14900,14900,14900,14900,0
+20250328,153300,1242189215,14900,14900,14900,14900,0
+20250328,153200,1242189215,14900,14900,14900,14900,0
+20250328,153100,1242189215,14900,14900,14900,14900,0
+20250328,153000,1242189215,14900,14900,14900,14900,2714
+20250328,152900,1201750615,14960,14960,14960,14960,0
+20250328,152800,1201750615,14960,14960,14960,14960,0
+20250328,152700,1201750615,14960,14960,14960,14960,0
+20250328,152600,1201750615,14960,14960,14960,14960,0
+20250328,152500,1201750615,14960,14960,14960,14960,0
+20250328,152400,1201750615,14960,14960,14960,14960,0
+20250328,152300,1201750615,14960,14960,14960,14960,0
+20250328,152200,1201750615,14960,14960,14960,14960,0
+20250328,152100,1201750615,14960,14960,14960,14960,0
+20250328,152000,1201750615,14960,14960,14960,14960,0
+20250328,151900,1201750615,14960,14820,14960,14800,1993
+20250328,151800,1172131795,14820,14820,14820,14810,288
+20250328,151700,1167864785,14820,14830,14830,14810,443
+20250328,151600,1161298415,14820,14840,14850,14810,1055
+20250328,151500,1145665365,14840,14850,14870,14840,314
+20250328,151400,1140997685,14860,14870,14870,14850,485
+20250328,151300,1133790835,14870,14870,14870,14850,325
+20250328,151200,1128960405,14860,14870,14870,14860,366
+20250328,151100,1123518775,14870,14870,14870,14850,359
+20250328,151000,1118181305,14870,14860,14870,14850,355
+20250328,150900,1112904985,14870,14860,14870,14860,356
+20250328,150800,1107612475,14860,14870,14870,14860,345
+20250328,150700,1102483495,14870,14860,14870,14860,432
+20250328,150600,1096062695,14860,14850,14870,14850,863
+20250328,150500,1083241095,14850,14840,14850,14840,844
+20250328,150400,1070714035,14850,14830,14850,14830,1040
+20250328,150300,1055281175,14830,14810,14830,14810,442
+20250328,150200,1048726855,14820,14820,14830,14820,688
+20250328,150100,1038529265,14820,14830,14830,14810,412
+20250328,150000,1032424365,14830,14830,14830,14820,369
+20250328,145900,1026953515,14830,14840,14840,14790,647
+20250328,145800,1017361905,14840,14840,14840,14810,502
+20250328,145700,1009918385,14840,14830,14840,14810,839
+20250328,145600,997478685,14830,14830,14830,14810,450
+20250328,145500,990809045,14830,14830,14840,14810,392
+20250328,145400,984995925,14830,14820,14830,14820,315
+20250328,145300,980325215,14820,14820,14820,14820,341
+20250328,145200,975271595,14820,14810,14820,14810,439
+20250328,145100,968767715,14810,14800,14810,14800,293
+20250328,145000,964430825,14790,14790,14790,14790,176
+20250328,144900,961827785,14790,14810,14810,14790,232
+20250328,144800,958393365,14810,14810,14810,14810,102
+20250328,144700,956882745,14810,14780,14810,14780,481
+20250328,144600,949764845,14770,14800,14810,14770,1061
+20250328,144500,934083415,14800,14800,14810,14800,148
+20250328,144400,931891725,14810,14810,14810,14810,131
+20250328,144300,929951615,14810,14820,14820,14790,185
+20250328,144200,927211935,14810,14810,14810,14800,483
+20250328,144100,920058855,14810,14810,14810,14800,308
+20250328,144000,915499775,14810,14810,14810,14810,187
+20250328,143900,912730305,14810,14800,14810,14800,252
+20250328,143800,908998375,14800,14810,14820,14800,282
+20250328,143700,904821325,14810,14810,14810,14810,195
+20250328,143600,901933375,14810,14810,14810,14800,181
+20250328,143500,899252805,14820,14810,14820,14810,572
+20250328,143400,890780945,14810,14810,14820,14810,129
+20250328,143300,888870315,14810,14810,14810,14810,236
+20250328,143200,885375155,14800,14810,14810,14800,35
+20250328,143100,884856845,14810,14820,14830,14810,247
+20250328,143000,881197195,14830,14820,14840,14810,186
+20250328,142900,878438705,14820,14840,14840,14820,148
+20250328,142800,876243045,14820,14830,14840,14810,178
+20250328,142700,873602205,14840,14830,14840,14830,178
+20250328,142600,870961555,14830,14830,14840,14830,307
+20250328,142500,866407605,14830,14820,14830,14820,106
+20250328,142400,864836595,14820,14800,14820,14800,125
+20250328,142300,862984855,14800,14820,14830,14800,382
+20250328,142200,857322365,14820,14830,14830,14820,94
+20250328,142100,855928355,14820,14820,14830,14810,276
+20250328,142000,851837475,14810,14820,14830,14810,222
+20250328,141900,848546935,14830,14820,14830,14810,27
+20250328,141800,848146765,14820,14830,14840,14820,286
+20250328,141700,843904355,14830,14840,14840,14830,109
+20250328,141600,842286895,14830,14830,14830,14820,217
+20250328,141500,839069015,14830,14830,14830,14820,281
+20250328,141400,834901935,14820,14830,14830,14820,100
+20250328,141300,833419055,14830,14830,14830,14830,127
+20250328,141200,831535645,14830,14820,14830,14820,252
+20250328,141100,827799985,14820,14820,14820,14820,133
+20250328,141000,825828925,14810,14820,14830,14810,142
+20250328,140900,823724475,14820,14820,14830,14820,244
+20250328,140800,820107395,14820,14820,14820,14820,199
+20250328,140700,817158215,14820,14820,14820,14810,137
+20250328,140600,815128165,14820,14790,14820,14790,238
+20250328,140500,811601755,14810,14820,14820,14810,197
+20250328,140400,808684075,14800,14800,14820,14800,644
+20250328,140300,799151315,14790,14790,14800,14790,103
+20250328,140200,797627905,14790,14800,14800,14790,122
+20250328,140100,795823345,14800,14780,14800,14780,635
+20250328,140000,786433265,14770,14760,14770,14760,18
+20250328,135900,786167455,14770,14760,14790,14760,166
+20250328,135800,783715445,14760,14760,14770,14760,19
+20250328,135700,783434955,14760,14770,14780,14760,404
+20250328,135600,777468255,14770,14770,14790,14770,134
+20250328,135500,775487915,14790,14790,14790,14770,19
+20250328,135400,775207085,14770,14780,14790,14770,161
+20250328,135300,772827605,14770,14790,14790,14770,49
+20250328,135200,772103495,14770,14790,14790,14770,62
+20250328,135100,771186905,14770,14780,14790,14770,107
+20250328,135000,769605355,14770,14780,14790,14770,267
+20250328,134900,765659095,14780,14810,14810,14780,356
+20250328,134800,760392935,14800,14800,14810,14790,107
+20250328,134700,758809675,14800,14820,14820,14800,46
+20250328,134600,758128275,14800,14820,14820,14800,58
+20250328,134500,757268995,14820,14800,14820,14800,70
+20250328,134400,756232105,14800,14820,14820,14800,76
+20250328,134300,755106245,14820,14800,14830,14800,493
+20250328,134200,747803625,14800,14800,14810,14800,141
+20250328,134100,745716545,14800,14790,14810,14790,124
+20250328,134000,743881455,14800,14800,14800,14800,92
+20250328,133900,742519855,14810,14800,14810,14800,23
+20250328,133800,742179415,14800,14810,14810,14800,34
+20250328,133700,741676035,14800,14810,14810,14800,211
+20250328,133600,738552745,14800,14800,14800,14800,92
+20250328,133500,737191145,14810,14810,14810,14790,151
+20250328,133400,734955935,14800,14800,14800,14800,279
+20250328,133300,730826735,14800,14810,14810,14800,67
+20250328,133200,729834875,14810,14800,14810,14800,146
+20250328,133100,727673875,14800,14800,14810,14800,44
+20250328,133000,727022635,14810,14800,14810,14790,67
+20250328,132900,726030525,14800,14790,14810,14790,137
+20250328,132800,724002895,14800,14800,14800,14790,35
+20250328,132700,723484910,14790,14800,14800,14790,184
+20250328,132600,720762270,14800,14790,14800,14790,29
+20250328,132500,720333120,14790,14800,14800,14790,40
+20250328,132400,719741250,14800,14790,14800,14790,91
+20250328,132300,718394890,14800,14800,14800,14800,11
+20250328,132200,718232090,14790,14800,14800,14780,148
+20250328,132100,716043000,14800,14810,14810,14800,114
+20250328,132000,714355610,14800,14800,14810,14800,46
+20250328,131900,713674570,14800,14800,14800,14790,55
+20250328,131800,712860580,14800,14800,14800,14790,44
+20250328,131700,712209500,14800,14800,14800,14800,23
+20250328,131600,711869100,14800,14800,14800,14790,46
+20250328,131500,711188310,14800,14800,14800,14790,38
+20250328,131400,710626020,14800,14800,14800,14800,38
+20250328,131300,710063620,14800,14800,14800,14790,55
+20250328,131200,709249630,14800,14800,14800,14790,147
+20250328,131100,707075380,14800,14800,14800,14790,47
+20250328,131000,706379900,14800,14800,14800,14790,92
+20250328,130900,705018320,14800,14800,14800,14800,62
+20250328,130800,704100720,14800,14820,14830,14800,820
+20250328,130700,691963050,14830,14810,14830,14810,5
+20250328,130600,691888920,14840,14830,14840,14830,25
+20250328,130500,691517970,14830,14830,14840,14830,85
+20250328,130400,690257290,14830,14810,14830,14810,254
+20250328,130300,686491340,14830,14850,14850,14810,241
+20250328,130200,682916080,14850,14840,14850,14840,52
+20250328,130100,682144360,14840,14840,14850,14820,199
+20250328,130000,679191760,14820,14830,14840,14820,633
+20250328,125900,669800810,14830,14820,14830,14820,232
+20250328,125800,666362530,14820,14820,14820,14820,25
+20250328,125700,665992030,14820,14820,14820,14810,69
+20250328,125600,664969580,14820,14820,14820,14820,16
+20250328,125500,664732460,14820,14820,14820,14820,43
+20250328,125400,664095200,14820,14810,14820,14810,37
+20250328,125300,663546980,14820,14820,14820,14820,18
+20250328,125200,663280220,14810,14810,14810,14810,56
+20250328,125100,662450860,14810,14820,14820,14800,88
+20250328,125000,661147470,14810,14810,14820,14810,77
+20250328,124900,660006970,14810,14810,14810,14810,73
+20250328,124800,658925840,14810,14810,14810,14800,26
+20250328,124700,658540790,14810,14810,14810,14800,50
+20250328,124600,657800385,14810,14820,14820,14810,102
+20250328,124500,656289385,14810,14820,14820,14810,105
+20250328,124400,654734295,14820,14820,14820,14820,76
+20250328,124300,653607975,14820,14810,14820,14810,327
+20250328,124200,648764085,14820,14820,14820,14810,16
+20250328,124100,648526985,14820,14810,14820,14800,177
+20250328,124000,645905485,14810,14820,14820,14810,202
+20250328,123900,642913415,14810,14820,14820,14810,88
+20250328,123800,641609545,14820,14820,14820,14820,18
+20250328,123700,641342785,14810,14820,14820,14810,23
+20250328,123600,641002035,14810,14810,14820,14800,322
+20250328,123500,636233195,14810,14810,14810,14810,0
+20250328,123400,636233195,14810,14800,14810,14800,46
+20250328,123300,635552135,14810,14780,14810,14780,46
+20250328,123200,634871155,14800,14810,14810,14800,114
+20250328,123100,633183845,14810,14800,14810,14800,961
+20250328,123000,618960915,14790,14800,14800,14790,65
+20250328,122900,617999075,14780,14800,14800,14780,89
+20250328,122800,616682605,14800,14800,14800,14800,64
+20250328,122700,615735405,14800,14800,14800,14800,14
+20250328,122600,615528205,14790,14800,14800,14790,124
+20250328,122500,613694125,14800,14800,14800,14800,55
+20250328,122400,612880125,14800,14800,14800,14800,24
+20250328,122300,612524925,14800,14800,14800,14790,49
+20250328,122200,611799735,14800,14790,14800,14790,87
+20250328,122100,610512825,14790,14790,14800,14790,85
+20250328,122000,609255605,14790,14790,14800,14790,83
+20250328,121900,608027455,14790,14800,14800,14790,22
+20250328,121800,607702005,14800,14800,14800,14790,313
+20250328,121700,603072605,14800,14800,14800,14790,70
+20250328,121600,602036615,14800,14800,14800,14800,4
+20250328,121500,601977415,14790,14800,14800,14790,48
+20250328,121400,601267125,14800,14790,14800,14790,39
+20250328,121300,600689935,14800,14800,14800,14800,29
+20250328,121200,600260735,14800,14800,14800,14790,89
+20250328,121100,598943645,14790,14790,14790,14790,2
+20250328,121000,598914065,14800,14800,14800,14800,72
+20250328,120900,597848465,14800,14800,14800,14800,49
+20250328,120800,597123265,14790,14800,14800,14790,23
+20250328,120700,596782985,14800,14800,14800,14800,77
+20250328,120600,595643385,14800,14800,14800,14800,18
+20250328,120500,595376985,14800,14790,14810,14790,183
+20250328,120400,592668695,14800,14800,14800,14800,56
+20250328,120300,591839895,14800,14800,14800,14800,7
+20250328,120200,591736295,14800,14800,14800,14800,18
+20250328,120100,591469895,14790,14800,14800,14790,71
+20250328,120000,590419230,14790,14800,14800,14790,45
+20250328,115900,589753250,14800,14790,14800,14790,47
+20250328,115800,589057980,14790,14790,14790,14780,20
+20250328,115700,588762190,14790,14800,14800,14790,136
+20250328,115600,586750710,14800,14800,14800,14800,82
+20250328,115500,585537110,14790,14790,14800,14790,15
+20250328,115400,585315130,14790,14790,14800,14790,33
+20250328,115300,584826940,14800,14800,14800,14800,71
+20250328,115200,583776140,14790,14800,14800,14790,13
+20250328,115100,583583760,14790,14800,14800,14790,42
+20250328,115000,582962420,14800,14800,14800,14790,81
+20250328,114900,581763690,14790,14800,14800,14790,5
+20250328,114800,581689700,14800,14790,14800,14790,121
+20250328,114700,579899400,14800,14800,14800,14800,0
+20250328,114600,579899400,14800,14800,14800,14790,515
+20250328,114500,572282410,14800,14790,14800,14780,180
+20250328,114400,569620290,14800,14800,14800,14800,8
+20250328,114300,569501890,14780,14800,14800,14780,231
+20250328,114200,566086640,14800,14800,14800,14800,127
+20250328,114100,564207040,14800,14800,14800,14800,17
+20250328,114000,563955440,14810,14810,14820,14790,112
+20250328,113900,562296790,14800,14820,14820,14800,241
+20250328,113800,558729850,14820,14810,14820,14800,65
+20250328,113700,557767630,14800,14780,14800,14780,296
+20250328,113600,553389380,14790,14790,14790,14790,12
+20250328,113500,553211900,14770,14820,14820,14750,3731
+20250328,113400,498133430,14820,14810,14820,14810,119
+20250328,113300,496370620,14810,14820,14820,14810,18
+20250328,113200,496103870,14820,14820,14820,14810,61
+20250328,113100,495199960,14800,14810,14820,14800,594
+20250328,113000,486403680,14800,14800,14820,14800,194
+20250328,112900,483530930,14810,14800,14810,14800,73
+20250328,112800,482450130,14800,14790,14800,14790,151
+20250328,112700,480215470,14800,14800,14800,14790,42
+20250328,112600,479593990,14800,14790,14800,14790,51
+20250328,112500,478839240,14800,14800,14800,14800,11
+20250328,112400,478676440,14790,14790,14800,14790,154
+20250328,112300,476398580,14790,14790,14790,14780,31
+20250328,112200,475940200,14790,14790,14790,14790,5
+20250328,112100,475866250,14790,14800,14800,14790,99
+20250328,112000,474401860,14780,14780,14800,14780,141
+20250328,111900,472316810,14790,14790,14790,14790,42
+20250328,111800,471695630,14790,14780,14790,14770,51
+20250328,111700,470941640,14780,14780,14780,14780,27
+20250328,111600,470542580,14780,14780,14780,14770,114
+20250328,111500,468857770,14780,14780,14780,14770,148
+20250328,111400,466670340,14790,14780,14790,14780,125
+20250328,111300,464822740,14780,14780,14780,14780,59
+20250328,111200,463950720,14790,14780,14790,14770,274
+20250328,111100,459901450,14770,14780,14780,14770,199
+20250328,111000,456962040,14780,14770,14780,14770,99
+20250328,110900,455499400,14770,14770,14770,14760,38
+20250328,110800,454938260,14770,14770,14770,14770,103
+20250328,110700,453416950,14780,14780,14780,14780,7
+20250328,110600,453313490,14780,14770,14780,14770,165
+20250328,110500,450876270,14780,14770,14780,14770,130
+20250328,110400,448955520,14780,14780,14780,14780,18
+20250328,110300,448689480,14770,14790,14790,14770,379
+20250328,110200,443089650,14790,14770,14790,14770,366
+20250328,110100,437682950,14780,14770,14780,14770,162
+20250328,110000,435290100,14770,14770,14770,14770,207
+20250328,105900,432232710,14760,14790,14790,14760,232
+20250328,105800,428804160,14790,14780,14790,14770,360
+20250328,105700,423484220,14780,14780,14780,14780,73
+20250328,105600,422405280,14790,14790,14790,14770,12
+20250328,105500,422227820,14780,14790,14790,14780,14
+20250328,105400,422020890,14780,14780,14790,14780,50
+20250328,105300,421281770,14760,14770,14770,14760,115
+20250328,105200,419584130,14780,14770,14780,14760,144
+20250328,105100,417456960,14770,14770,14770,14770,1
+20250328,105000,417442190,14780,14780,14780,14760,43
+20250328,104900,416806690,14760,14780,14780,14760,165
+20250328,104800,414370070,14780,14770,14780,14770,16
+20250328,104700,414133700,14780,14770,14780,14770,92
+20250328,104600,412774490,14770,14770,14770,14770,100
+20250328,104500,411297490,14770,14780,14780,14770,519
+20250328,104400,403628860,14780,14770,14780,14770,249
+20250328,104300,399948650,14780,14770,14780,14770,103
+20250328,104200,398427330,14760,14770,14770,14760,161
+20250328,104100,396049760,14760,14780,14780,14760,97
+20250328,104000,394616200,14780,14780,14780,14780,11
+20250328,103900,394453620,14770,14790,14790,14750,3099
+20250328,103800,348724000,14770,14790,14790,14770,338
+20250328,103700,343728320,14800,14800,14800,14800,0
+20250328,103600,343728320,14800,14800,14800,14800,1
+20250328,103500,343713520,14780,14780,14780,14780,0
+20250328,103400,343713520,14780,14800,14800,14780,196
+20250328,103300,340814680,14790,14790,14790,14790,0
+20250328,103200,340814680,14790,14790,14790,14790,0
+20250328,103100,340814680,14790,14790,14790,14790,13
+20250328,103000,340622410,14800,14800,14800,14800,10
+20250328,102900,340474410,14800,14800,14800,14800,1417
+20250328,102800,319502810,14800,14810,14810,14800,2
+20250328,102700,319473200,14800,14800,14800,14800,464
+20250328,102600,312606000,14800,14800,14800,14800,27
+20250328,102500,312206400,14800,14800,14800,14800,1
+20250328,102400,312191600,14800,14800,14800,14800,11
+20250328,102300,312028800,14800,14800,14800,14800,1
+20250328,102200,312014000,14800,14800,14800,14800,2
+20250328,102100,311984400,14800,14810,14810,14800,473
+20250328,102000,304982780,14830,14830,14830,14830,1
+20250328,101900,304967950,14810,14810,14830,14810,12
+20250328,101800,304790210,14830,14830,14830,14830,6
+20250328,101700,304701230,14820,14840,14840,14820,266
+20250328,101600,300757450,14830,14810,14830,14800,367
+20250328,101500,295318380,14810,14820,14830,14810,220
+20250328,101400,292057040,14820,14820,14820,14820,109
+20250328,101300,290441660,14810,14800,14810,14800,113
+20250328,101200,288768150,14810,14800,14810,14800,16
+20250328,101100,288531290,14810,14800,14810,14800,99
+20250328,101000,287065460,14810,14800,14810,14800,132
+20250328,100900,285111840,14800,14800,14800,14800,82
+20250328,100800,283898240,14800,14800,14800,14800,1
+20250328,100700,283883440,14800,14790,14800,14790,12
+20250328,100600,283705850,14800,14800,14800,14800,25
+20250328,100500,283335850,14800,14800,14810,14800,189
+20250328,100400,280538550,14800,14800,14800,14800,41
+20250328,100300,279931750,14790,14810,14810,14790,85
+20250328,100200,278673740,14800,14800,14800,14800,333
+20250328,100100,273745340,14800,14800,14800,14800,0
+20250328,100000,273745340,14800,14800,14810,14790,68
+20250328,095900,272739030,14800,14800,14800,14800,25
+20250328,095800,272369030,14790,14800,14800,14790,106
+20250328,095700,270801170,14790,14800,14800,14790,11
+20250328,095600,270638380,14790,14790,14800,14790,106
+20250328,095500,269070430,14790,14780,14800,14770,201
+20250328,095400,266097960,14810,14820,14820,14750,4522
+20250328,095300,199221080,14820,14830,14830,14820,761
+20250328,095200,187940060,14830,14820,14830,14820,200
+20250328,095100,184974140,14820,14820,14820,14820,2
+20250328,095000,184944500,14830,14830,14830,14830,1
+20250328,094900,184929670,14830,14820,14830,14820,31
+20250328,094800,184470060,14820,14830,14830,14820,2
+20250328,094700,184440410,14830,14830,14830,14820,60
+20250328,094600,183551080,14840,14840,14840,14840,2
+20250328,094500,183521400,14840,14830,14840,14820,426
+20250328,094400,177203590,14830,14840,14840,14820,443
+20250328,094300,170635220,14840,14840,14840,14840,0
+20250328,094200,170635220,14840,14840,14850,14820,112
+20250328,094100,168973170,14840,14840,14840,14840,29
+20250328,094000,168542810,14840,14840,14840,14830,122
+20250328,093900,166732350,14840,14820,14840,14810,118
+20250328,093800,164982690,14820,14820,14820,14820,5
+20250328,093700,164908590,14810,14830,14830,14810,277
+20250328,093600,160803460,14820,14820,14820,14820,150
+20250328,093500,158580460,14820,14850,14850,14820,578
+20250328,093400,150013450,14830,14840,14840,14830,227
+20250328,093300,146645020,14830,14840,14840,14830,218
+20250328,093200,143411940,14840,14850,14850,14830,13
+20250328,093100,143219110,14850,14860,14860,14850,67
+20250328,093000,142224030,14830,14830,14830,14820,306
+20250328,092900,137687620,14830,14830,14830,14820,507
+20250328,092800,130168820,14830,14850,14850,14830,313
+20250328,092700,125525290,14850,14870,14870,14850,6
+20250328,092600,125436120,14870,14860,14870,14850,258
+20250328,092500,121602770,14860,14860,14860,14860,0
+20250328,092400,121602770,14860,14870,14870,14860,21
+20250328,092300,121290660,14850,14870,14870,14850,120
+20250328,092200,119506280,14870,14870,14870,14870,15
+20250328,092100,119283230,14880,14880,14880,14880,69
+20250328,092000,118256510,14870,14860,14870,14860,408
+20250328,091900,112189850,14860,14860,14870,14850,67
+20250328,091800,111194510,14860,14860,14860,14850,138
+20250328,091700,109144100,14850,14830,14850,14830,428
+20250328,091600,102795680,14830,14850,14850,14830,282
+20250328,091500,98609980,14850,14840,14850,14820,498
+20250328,091400,91222580,14850,14860,14860,14840,457
+20250328,091300,84436620,14850,14880,14880,14850,148
+20250328,091200,82238400,14870,14870,14880,14870,348
+20250328,091100,77060790,14870,14880,14880,14860,225
+20250328,091000,73714270,14870,14870,14880,14840,276
+20250328,090900,69612050,14880,14860,14880,14840,159
+20250328,090800,67249350,14890,14890,14890,14850,206
+20250328,090700,64189510,14860,14890,14890,14860,67
+20250328,090600,63193350,14870,14865,14880,14840,345
+20250328,090500,58067595,14865,14840,14900,14840,415
+20250328,090400,51892960,14840,14880,14890,14840,610
+20250328,090300,42829250,14920,14890,14920,14890,387
+20250328,090200,37059830,14840,14990,14990,14840,538
+20250328,090100,29054040,14870,14930,14950,14870,924
+20250328,090000,15282570,14920,15000,15000,14920,1019

086450/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
+20250328,160719,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14900,-100,5,-0.67,1243589815,83926,121.39,15000,15000,14750,19500,10500,15000,14817.60,15.24,0,-8349,15220,15110,14990,14880,14760,15165,14935,222,4500,500,11400,10,1,44460000,6625,11.01,1.11,12,0.19,1353.00,13409.00,20600,20240718,-27.67,14400,20250203,3.47,16840,-11.52,20250305,14400,3.47,20250203,20600,-27.67,20240718,14400,3.47,20250203,0.85,N,086450,500,222 억,,6777538,N,N,135,N,00,N
+20250328,150722,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14870,-130,5,-0.87,1098916355,74194,107.31,15000,15000,14750,19500,10500,15000,14811.39,15.24,0,-6965,15220,15110,14990,14880,14760,15165,14935,222,4500,500,11400,10,1,44460000,6611,10.99,1.11,12,0.17,1353.00,13409.00,20600,20240718,-27.82,14400,20250203,3.26,16840,-11.70,20250305,14400,3.26,20250203,20600,-27.82,20240718,14400,3.26,20250203,0.85,N,086450,500,222 억,,6777538,N,N,146,N,00,N
+20250328,140723,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14810,-190,5,-1.27,816891595,55166,79.79,15000,15000,14750,19500,10500,15000,14807.88,15.24,0,-7061,15220,15110,14990,14880,14760,15165,14935,222,4500,500,11400,10,1,44460000,6585,10.95,1.10,12,0.12,1353.00,13409.00,20600,20240718,-28.11,14400,20250203,2.85,16840,-12.05,20250305,14400,2.85,20250203,20600,-28.11,20240718,14400,2.85,20250203,0.85,N,086450,500,222 억,,6777538,N,N,146,N,00,N
+20250328,130723,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14810,-190,5,-1.27,691903730,46719,67.57,15000,15000,14750,19500,10500,15000,14809.90,15.24,0,-3763,15220,15110,14990,14880,14760,15165,14935,222,4500,500,11400,10,1,44460000,6585,10.95,1.10,12,0.11,1353.00,13409.00,20600,20240718,-28.11,14400,20250203,2.85,16840,-12.05,20250305,14400,2.85,20250203,20600,-28.11,20240718,14400,2.85,20250203,0.85,N,086450,500,222 억,,6777538,N,N,146,N,00,N
+20250328,120721,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14800,-200,5,-1.33,596590585,40284,58.27,15000,15000,14750,19500,10500,15000,14809.62,15.24,0,-3736,15220,15110,14990,14880,14760,15165,14935,222,4500,500,11400,10,1,44460000,6580,10.94,1.10,12,0.09,1353.00,13409.00,20600,20240718,-28.16,14400,20250203,2.78,16840,-12.11,20250305,14400,2.78,20250203,20600,-28.16,20240718,14400,2.78,20250203,0.85,N,086450,500,222 억,,6777538,N,N,146,N,00,N
+20250328,110718,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14780,-220,5,-1.47,453313490,30591,44.25,15000,15000,14750,19500,10500,15000,14818.52,15.24,0,-6652,15220,15110,14990,14880,14760,15165,14935,222,4500,500,11400,10,1,44460000,6571,10.92,1.10,12,0.07,1353.00,13409.00,20600,20240718,-28.25,14400,20250203,2.64,16840,-12.23,20250305,14400,2.64,20250203,20600,-28.25,20240718,14400,2.64,20250203,0.85,N,086450,500,222 억,,6777538,N,N,146,N,00,N
+20250328,100723,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14800,-200,5,-1.33,283868640,19127,27.67,15000,15000,14750,19500,10500,15000,14841.25,15.24,0,-6426,15220,15110,14990,14880,14760,15165,14935,222,4500,500,11400,10,1,44460000,6580,10.94,1.10,12,0.04,1353.00,13409.00,20600,20240718,-28.16,14400,20250203,2.78,16840,-12.11,20250305,14400,2.78,20250203,20600,-28.16,20240718,14400,2.78,20250203,0.85,N,086450,500,222 억,,6777538,N,N,146,N,00,N
+20250328,090729,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14880,-120,5,-0.80,63580250,4264,6.17,15000,15000,14840,19500,10500,15000,14910.94,15.24,0,-2948,15220,15110,14990,14880,14760,15165,14935,222,4500,500,11400,10,1,44460000,6616,11.00,1.11,12,0.01,1353.00,13409.00,20600,20240718,-27.77,14400,20250203,3.33,16840,-11.64,20250305,14400,3.33,20250203,20600,-27.77,20240718,14400,3.33,20250203,0.85,N,086450,500,222 억,,6777538,N,N,146,N,00,N
+20250327,161632,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15000,-20,5,-0.13,1039769060,69137,49.29,14970,15100,14870,19520,10520,15020,15039.31,15.24,0,22471,15246,15132,14966,14852,14686,15050,14770,222,4500,500,11410,10,1,44460000,6669,11.09,1.12,12,0.16,1353.00,13409.00,20600,20240718,-27.18,14400,20250203,4.17,16840,-10.93,20250305,14400,4.17,20250203,20600,-27.18,20240718,14400,4.17,20250203,0.88,N,086450,500,222 억,,6776670,N,N,146,N,00,N
+20250327,150721,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15020,0,3,0.00,995866250,66213,47.21,14970,15100,14870,19520,10520,15020,15040.34,15.24,0,22519,15246,15132,14966,14852,14686,15050,14770,222,4500,500,11410,10,1,44460000,6678,11.10,1.12,12,0.15,1353.00,13409.00,20600,20240718,-27.09,14400,20250203,4.31,16840,-10.81,20250305,14400,4.31,20250203,20600,-27.09,20240718,14400,4.31,20250203,0.88,N,086450,500,222 억,,6776670,N,N,235,N,00,N
+20250327,140720,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15060,40,2,0.27,849683700,56480,40.27,14970,15100,14870,19520,10520,15020,15043.97,15.24,0,23701,15246,15132,14966,14852,14686,15050,14770,222,4500,500,11410,10,1,44460000,6696,11.13,1.12,12,0.13,1353.00,13409.00,20600,20240718,-26.89,14400,20250203,4.58,16840,-10.57,20250305,14400,4.58,20250203,20600,-26.89,20240718,14400,4.58,20250203,0.88,N,086450,500,222 억,,6776670,N,N,235,N,00,N
+20250327,130718,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15060,40,2,0.27,744163085,49474,35.27,14970,15100,14870,19520,10520,15020,15041.50,15.24,0,23089,15246,15132,14966,14852,14686,15050,14770,222,4500,500,11410,10,1,44460000,6696,11.13,1.12,12,0.11,1353.00,13409.00,20600,20240718,-26.89,14400,20250203,4.58,16840,-10.57,20250305,14400,4.58,20250203,20600,-26.89,20240718,14400,4.58,20250203,0.88,N,086450,500,222 억,,6776670,N,N,235,N,00,N
+20250327,120724,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15060,40,2,0.27,677996425,45078,32.14,14970,15100,14870,19520,10520,15020,15040.52,15.24,0,23940,15246,15132,14966,14852,14686,15050,14770,222,4500,500,11410,10,1,44460000,6696,11.13,1.12,12,0.10,1353.00,13409.00,20600,20240718,-26.89,14400,20250203,4.58,16840,-10.57,20250305,14400,4.58,20250203,20600,-26.89,20240718,14400,4.58,20250203,0.88,N,086450,500,222 억,,6776670,N,N,235,N,00,N
+20250327,110722,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15040,20,2,0.13,585971335,38965,27.78,14970,15100,14870,19520,10520,15020,15038.40,15.24,0,23503,15246,15132,14966,14852,14686,15050,14770,222,4500,500,11410,10,1,44460000,6687,11.12,1.12,12,0.09,1353.00,13409.00,20600,20240718,-26.99,14400,20250203,4.44,16840,-10.69,20250305,14400,4.44,20250203,20600,-26.99,20240718,14400,4.44,20250203,0.88,N,086450,500,222 억,,6776670,N,N,235,N,00,N
+20250327,100717,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15060,40,2,0.27,445806700,29661,21.15,14970,15100,14870,19520,10520,15020,15030.06,15.24,0,18502,15246,15132,14966,14852,14686,15050,14770,222,4500,500,11410,10,1,44460000,6696,11.13,1.12,12,0.07,1353.00,13409.00,20600,20240718,-26.89,14400,20250203,4.58,16840,-10.57,20250305,14400,4.58,20250203,20600,-26.89,20240718,14400,4.58,20250203,0.88,N,086450,500,222 억,,6776670,N,N,235,N,00,N
+20250327,090721,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14970,-50,5,-0.33,54822880,3670,2.62,14970,14970,14870,19520,10520,15020,14938.11,15.24,0,247,15246,15132,14966,14852,14686,15050,14770,222,4500,500,11410,10,1,44460000,6656,11.06,1.12,12,0.01,1353.00,13409.00,20600,20240718,-27.33,14400,20250203,3.96,16840,-11.10,20250305,14400,3.96,20250203,20600,-27.33,20240718,14400,3.96,20250203,0.88,N,086450,500,222 억,,6776670,N,N,235,N,00,N
+20250326,160712,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15020,70,2,0.47,2093143755,140266,83.14,15070,15080,14800,19430,10470,14950,14922.01,15.23,0,31670,15243,15096,14923,14776,14603,15170,14850,222,4480,500,11360,10,1,44460000,6678,11.10,1.12,12,0.32,1353.00,13409.00,20600,20240718,-27.09,14400,20250203,4.31,16840,-10.81,20250305,14400,4.31,20250203,20600,-27.09,20240718,14400,4.31,20250203,0.89,N,086450,500,222 억,,6772723,N,N,235,N,00,N
+20250326,150714,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15000,50,2,0.33,1992271885,133547,79.16,15070,15080,14800,19430,10470,14950,14918.13,15.23,0,30376,15243,15096,14923,14776,14603,15170,14850,222,4480,500,11360,10,1,44460000,6669,11.09,1.12,12,0.30,1353.00,13409.00,20600,20240718,-27.18,14400,20250203,4.17,16840,-10.93,20250305,14400,4.17,20250203,20600,-27.18,20240718,14400,4.17,20250203,0.89,N,086450,500,222 억,,6772723,N,N,1305,N,00,N
+20250326,140714,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15060,110,2,0.74,1712133775,114888,68.10,15070,15080,14800,19430,10470,14950,14902.63,15.23,0,26951,15243,15096,14923,14776,14603,15170,14850,222,4480,500,11360,10,1,44460000,6696,11.13,1.12,12,0.26,1353.00,13409.00,20600,20240718,-26.89,14400,20250203,4.58,16840,-10.57,20250305,14400,4.58,20250203,20600,-26.89,20240718,14400,4.58,20250203,0.89,N,086450,500,222 억,,6772723,N,N,1305,N,00,N
+20250326,130716,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14890,-60,5,-0.40,1226310255,82490,48.90,15070,15070,14800,19430,10470,14950,14866.17,15.23,0,14710,15243,15096,14923,14776,14603,15170,14850,222,4480,500,11360,10,1,44460000,6620,11.01,1.11,12,0.19,1353.00,13409.00,20600,20240718,-27.72,14400,20250203,3.40,16840,-11.58,20250305,14400,3.40,20250203,20600,-27.72,20240718,14400,3.40,20250203,0.89,N,086450,500,222 억,,6772723,N,N,1305,N,00,N
+20250326,120718,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14840,-110,5,-0.74,787162925,52940,31.38,15070,15070,14800,19430,10470,14950,14868.96,15.23,0,-2585,15243,15096,14923,14776,14603,15170,14850,222,4480,500,11360,10,1,44460000,6598,10.97,1.11,12,0.12,1353.00,13409.00,20600,20240718,-27.96,14400,20250203,3.06,16840,-11.88,20250305,14400,3.06,20250203,20600,-27.96,20240718,14400,3.06,20250203,0.89,N,086450,500,222 억,,6772723,N,N,1305,N,00,N
+20250326,110715,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14860,-90,5,-0.60,721975190,48550,28.78,15070,15070,14800,19430,10470,14950,14870.76,15.23,0,-2051,15243,15096,14923,14776,14603,15170,14850,222,4480,500,11360,10,1,44460000,6607,10.98,1.11,12,0.11,1353.00,13409.00,20600,20240718,-27.86,14400,20250203,3.19,16840,-11.76,20250305,14400,3.19,20250203,20600,-27.86,20240718,14400,3.19,20250203,0.89,N,086450,500,222 억,,6772723,N,N,1305,N,00,N
+20250326,100716,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14840,-110,5,-0.74,511134260,34358,20.37,15070,15070,14800,19430,10470,14950,14876.72,15.23,0,-4407,15243,15096,14923,14776,14603,15170,14850,222,4480,500,11360,10,1,44460000,6598,10.97,1.11,12,0.08,1353.00,13409.00,20600,20240718,-27.96,14400,20250203,3.06,16840,-11.88,20250305,14400,3.06,20250203,20600,-27.96,20240718,14400,3.06,20250203,0.89,N,086450,500,222 억,,6772723,N,N,1305,N,00,N
+20250326,090716,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14990,40,2,0.27,72701140,4858,2.88,15070,15070,14890,19430,10470,14950,14965.24,15.23,0,-1266,15243,15096,14923,14776,14603,15170,14850,222,4480,500,11360,10,1,44460000,6665,11.08,1.12,12,0.01,1353.00,13409.00,20600,20240718,-27.23,14400,20250203,4.10,16840,-10.99,20250305,14400,4.10,20250203,20600,-27.23,20240718,14400,4.10,20250203,0.89,N,086450,500,222 억,,6772723,N,N,1305,N,00,N
+20250325,160711,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14950,160,2,1.08,2521830710,168708,176.23,14790,15070,14750,19220,10360,14790,14947.90,15.11,0,42715,15050,14920,14850,14720,14650,14885,14685,222,4430,500,11240,10,1,44460000,6647,11.05,1.11,12,0.38,1353.00,13409.00,20600,20240718,-27.43,14400,20250203,3.82,16840,-11.22,20250305,14400,3.82,20250203,20600,-27.43,20240718,14400,3.82,20250203,0.86,N,086450,500,222 억,,6717849,N,N,1305,N,00,N
+20250325,150712,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14970,180,2,1.22,2370529030,158594,165.66,14790,15070,14750,19220,10360,14790,14947.15,15.11,0,40107,15050,14920,14850,14720,14650,14885,14685,222,4430,500,11240,10,1,44460000,6656,11.06,1.12,12,0.36,1353.00,13409.00,20600,20240718,-27.33,14400,20250203,3.96,16840,-11.10,20250305,14400,3.96,20250203,20600,-27.33,20240718,14400,3.96,20250203,0.86,N,086450,500,222 억,,6717849,N,N,520,N,00,N
+20250325,140710,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14970,180,2,1.22,2091884750,139958,146.19,14790,15070,14750,19220,10360,14790,14946.52,15.11,0,34821,15050,14920,14850,14720,14650,14885,14685,222,4430,500,11240,10,1,44460000,6656,11.06,1.12,12,0.31,1353.00,13409.00,20600,20240718,-27.33,14400,20250203,3.96,16840,-11.10,20250305,14400,3.96,20250203,20600,-27.33,20240718,14400,3.96,20250203,0.86,N,086450,500,222 억,,6717849,N,N,520,N,00,N
+20250325,130711,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15010,220,2,1.49,1862226280,124635,130.19,14790,15070,14750,19220,10360,14790,14941.44,15.11,0,32412,15050,14920,14850,14720,14650,14885,14685,222,4430,500,11240,10,1,44460000,6673,11.09,1.12,12,0.28,1353.00,13409.00,20600,20240718,-27.14,14400,20250203,4.24,16840,-10.87,20250305,14400,4.24,20250203,20600,-27.14,20240718,14400,4.24,20250203,0.86,N,086450,500,222 억,,6717849,N,N,520,N,00,N
+20250325,120711,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14970,180,2,1.22,1544347525,103438,108.05,14790,15070,14750,19220,10360,14790,14930.18,15.11,0,26959,15050,14920,14850,14720,14650,14885,14685,222,4430,500,11240,10,1,44460000,6656,11.06,1.12,12,0.23,1353.00,13409.00,20600,20240718,-27.33,14400,20250203,3.96,16840,-11.10,20250305,14400,3.96,20250203,20600,-27.33,20240718,14400,3.96,20250203,0.86,N,086450,500,222 억,,6717849,N,N,520,N,00,N
+20250325,110710,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,15030,240,2,1.62,1180356285,79170,82.70,14790,15070,14750,19220,10360,14790,14909.14,15.11,0,20556,15050,14920,14850,14720,14650,14885,14685,222,4430,500,11240,10,1,44460000,6682,11.11,1.12,12,0.18,1353.00,13409.00,20600,20240718,-27.04,14400,20250203,4.38,16840,-10.75,20250305,14400,4.38,20250203,20600,-27.04,20240718,14400,4.38,20250203,0.86,N,086450,500,222 억,,6717849,N,N,520,N,00,N
+20250325,100720,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14820,30,2,0.20,497337475,33590,35.09,14790,14880,14750,19220,10360,14790,14806.12,15.11,0,1116,15050,14920,14850,14720,14650,14885,14685,222,4430,500,11240,10,1,44460000,6589,10.95,1.11,12,0.08,1353.00,13409.00,20600,20240718,-28.06,14400,20250203,2.92,16840,-12.00,20250305,14400,2.92,20250203,20600,-28.06,20240718,14400,2.92,20250203,0.86,N,086450,500,222 억,,6717849,N,N,520,N,00,N
+20250325,090716,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14820,30,2,0.20,108386270,7308,7.63,14790,14880,14790,19220,10360,14790,14831.18,15.11,0,-2745,15050,14920,14850,14720,14650,14885,14685,222,4430,500,11240,10,1,44460000,6589,10.95,1.11,12,0.02,1353.00,13409.00,20600,20240718,-28.06,14400,20250203,2.92,16840,-12.00,20250305,14400,2.92,20250203,20600,-28.06,20240718,14400,2.92,20250203,0.86,N,086450,500,222 억,,6717849,N,N,520,N,00,N
+20250324,160709,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14790,-190,5,-1.27,1422306680,95734,25.80,14920,14980,14780,19470,10490,14980,14856.85,15.12,0,4823,15340,15160,15020,14840,14700,15090,14770,222,4490,500,11380,10,1,44460000,6576,10.93,1.10,12,0.22,1353.00,13409.00,20600,20240718,-28.20,14400,20250203,2.71,16840,-12.17,20250305,14400,2.71,20250203,20600,-28.20,20240718,14400,2.71,20250203,0.86,N,086450,500,222 억,,6721523,N,N,520,N,00,N
+20250324,150714,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14800,-180,5,-1.20,1201017475,80778,21.77,14920,14980,14780,19470,10490,14980,14868.12,15.12,0,9409,15340,15160,15020,14840,14700,15090,14770,222,4490,500,11380,10,1,44460000,6580,10.94,1.10,12,0.18,1353.00,13409.00,20600,20240718,-28.16,14400,20250203,2.78,16840,-12.11,20250305,14400,2.78,20250203,20600,-28.16,20240718,14400,2.78,20250203,0.86,N,086450,500,222 억,,6721523,N,N,402,N,00,N
+20250324,140713,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14830,-150,5,-1.00,987755460,66379,17.89,14920,14980,14780,19470,10490,14980,14880.53,15.12,0,10302,15340,15160,15020,14840,14700,15090,14770,222,4490,500,11380,10,1,44460000,6593,10.96,1.11,12,0.15,1353.00,13409.00,20600,20240718,-28.01,14400,20250203,2.99,16840,-11.94,20250305,14400,2.99,20250203,20600,-28.01,20240718,14400,2.99,20250203,0.86,N,086450,500,222 억,,6721523,N,N,402,N,00,N
+20250324,130714,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14830,-150,5,-1.00,870993660,58502,15.77,14920,14980,14780,19470,10490,14980,14888.26,15.12,0,9559,15340,15160,15020,14840,14700,15090,14770,222,4490,500,11380,10,1,44460000,6593,10.96,1.11,12,0.13,1353.00,13409.00,20600,20240718,-28.01,14400,20250203,2.99,16840,-11.94,20250305,14400,2.99,20250203,20600,-28.01,20240718,14400,2.99,20250203,0.86,N,086450,500,222 억,,6721523,N,N,402,N,00,N
+20250324,120714,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14850,-130,5,-0.87,709137705,47591,12.82,14920,14980,14780,19470,10490,14980,14900.66,15.12,0,10239,15340,15160,15020,14840,14700,15090,14770,222,4490,500,11380,10,1,44460000,6602,10.98,1.11,12,0.11,1353.00,13409.00,20600,20240718,-27.91,14400,20250203,3.12,16840,-11.82,20250305,14400,3.12,20250203,20600,-27.91,20240718,14400,3.12,20250203,0.86,N,086450,500,222 억,,6721523,N,N,402,N,00,N
+20250324,110713,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14910,-70,5,-0.47,564513105,37871,10.21,14920,14980,14780,19470,10490,14980,14906.20,15.12,0,9749,15340,15160,15020,14840,14700,15090,14770,222,4490,500,11380,10,1,44460000,6629,11.02,1.11,12,0.09,1353.00,13409.00,20600,20240718,-27.62,14400,20250203,3.54,16840,-11.46,20250305,14400,3.54,20250203,20600,-27.62,20240718,14400,3.54,20250203,0.86,N,086450,500,222 억,,6721523,N,N,402,N,00,N
+20250324,100710,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14920,-60,5,-0.40,454688710,30505,8.22,14920,14980,14780,19470,10490,14980,14905.37,15.12,0,10854,15340,15160,15020,14840,14700,15090,14770,222,4490,500,11380,10,1,44460000,6633,11.03,1.11,12,0.07,1353.00,13409.00,20600,20240718,-27.57,14400,20250203,3.61,16840,-11.40,20250305,14400,3.61,20250203,20600,-27.57,20240718,14400,3.61,20250203,0.86,N,086450,500,222 억,,6721523,N,N,402,N,00,N
+20250324,090713,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14920,-60,5,-0.40,118175810,7943,2.14,14920,14950,14780,19470,10490,14980,14877.92,15.12,0,-1214,15340,15160,15020,14840,14700,15090,14770,222,4490,500,11380,10,1,44460000,6633,11.03,1.11,12,0.02,1353.00,13409.00,20600,20240718,-27.57,14400,20250203,3.61,16840,-11.40,20250305,14400,3.61,20250203,20600,-27.57,20240718,14400,3.61,20250203,0.86,N,086450,500,222 억,,6721523,N,N,402,N,00,N
 20250321,160727,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14980,-160,5,-1.06,4215266715,281637,234.05,15200,15200,14880,19680,10600,15140,14967.02,15.27,0,-40798,15326,15232,15166,15072,15006,15200,15040,222,4540,500,11500,10,1,44460000,6660,11.07,1.12,12,0.63,1353.00,13409.00,20600,20240718,-27.28,14400,20250203,4.03,16840,-11.05,20250305,14400,4.03,20250203,20600,-27.28,20240718,14400,4.03,20250203,0.89,N,086450,500,222 억,,6788388,N,N,402,N,00,N
 20250321,150712,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14960,-180,5,-1.19,3871081715,258602,214.91,15200,15200,14880,19680,10600,15140,14969.26,15.27,0,-43126,15326,15232,15166,15072,15006,15200,15040,222,4540,500,11500,10,1,44460000,6651,11.06,1.12,12,0.58,1353.00,13409.00,20600,20240718,-27.38,14400,20250203,3.89,16840,-11.16,20250305,14400,3.89,20250203,20600,-27.38,20240718,14400,3.89,20250203,0.89,N,086450,500,222 억,,6788388,N,N,825,N,00,N
 20250321,140712,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,14910,-230,5,-1.52,3209397090,214283,178.08,15200,15200,14880,19680,10600,15140,14977.38,15.27,0,-51401,15326,15232,15166,15072,15006,15200,15040,222,4540,500,11500,10,1,44460000,6629,11.02,1.11,12,0.48,1353.00,13409.00,20600,20240718,-27.62,14400,20250203,3.54,16840,-11.46,20250305,14400,3.54,20250203,20600,-27.62,20240718,14400,3.54,20250203,0.89,N,086450,500,222 억,,6788388,N,N,825,N,00,N

086450/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,353758,44460000,5313445160,667789200000,0.80
+20250325,356943,44460000,5336297850,664677000000,0.80
+20250324,367240,44460000,5431479600,657563400000,0.83
+20250321,374534,44460000,5610519320,666010800000,0.84
+20250320,380360,44460000,5758650400,673124400000,0.86
 20250319,383945,44460000,5805248400,672235200000,0.86
 20250318,395984,44460000,5963519040,669567600000,0.89
 20250317,395818,44460000,5964977260,670012200000,0.89

086450/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,14980,15220,15260,14880,808512,12166485075,00,0.00,N,5,-190,
 20250310,15170,15830,15930,15070,850025,13019118600,00,0.00,N,5,-520,
 20250304,15690,15550,16840,15370,1561810,25140956305,00,0.00,N,2,140,
 20250224,15550,16070,16090,15550,446671,7068498640,00,0.00,N,5,-430,