Add accumulated files

099750/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,17510,17590,17700,17350,4772,83766480,00,0.00,N,5,-190,
+20250326,17700,17840,18050,17700,4573,81064380,00,0.00,N,5,-110,
+20250325,17810,17820,18000,17500,11516,204168500,00,0.00,N,5,-10,
+20250324,17820,17910,17950,17800,3329,59470430,00,0.00,N,5,-110,
 20250321,17930,18080,18080,17700,10629,188915980,00,0.00,N,5,-150,
 20250320,18080,18250,18280,17840,5465,98158650,00,0.00,N,5,-40,
 20250319,18120,18200,18300,18080,3140,56958410,00,0.00,N,5,-130,

099750/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
+20250328,17390,-120,5,1825,-1825,0,32,-32,0,9169,708,65,159,12,1,7344,2533,65,127,44,1
+20250327,17510,-190,5,-1248,787,-39,-22,14,-1,3002,925,345,53,16,6,4250,138,384,75,2,7
+20250326,17700,-110,5,-414,-111,9,-7,-2,0,3358,241,458,60,4,8,3772,352,449,67,6,8
+20250325,17810,-10,5,2705,-3125,30,48,-56,1,9463,1128,535,168,20,9,6758,4253,505,119,76,9
+20250324,17820,-110,5,-1060,120,-10,-19,2,0,2227,149,3,40,3,0,3287,29,13,59,1,0
 20250321,17930,-150,5,-5483,43,4,-97,1,0,3604,1008,581,64,18,10,9087,965,577,161,17,10
 20250320,18080,-40,5,-1160,-278,5,-21,-5,0,3114,527,391,56,9,7,4274,805,386,77,14,7
 20250319,18120,-130,5,1098,-1098,0,20,-20,0,3006,7,127,55,0,2,1908,1105,127,35,20,2

099750/min/candle-20250324.csv

@@ -0,0 +1,672 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201000,59470430,17820,17820,17820,17820,115
+20250324,200900,59470430,17820,17820,17820,17820,0
+20250324,200800,59470430,17820,17820,17820,17820,0
+20250324,200700,59470430,17820,17820,17820,17820,0
+20250324,200600,59470430,17820,17820,17820,17820,0
+20250324,200500,59470430,17820,17820,17820,17820,0
+20250324,200400,59470430,17820,17820,17820,17820,0
+20250324,200300,59470430,17820,17820,17820,17820,0
+20250324,200200,59470430,17820,17820,17820,17820,0
+20250324,200100,59470430,17820,17820,17820,17820,0
+20250324,200000,59470430,17820,17820,17820,17820,0
+20250324,195900,59470430,17820,17820,17820,17820,0
+20250324,195800,59470430,17820,17820,17820,17820,0
+20250324,195700,59470430,17820,17820,17820,17820,0
+20250324,195600,59470430,17820,17820,17820,17820,0
+20250324,195500,59470430,17820,17820,17820,17820,0
+20250324,195400,59470430,17820,17820,17820,17820,0
+20250324,195300,59470430,17820,17820,17820,17820,0
+20250324,195200,59470430,17820,17820,17820,17820,0
+20250324,195100,59470430,17820,17820,17820,17820,0
+20250324,195000,59470430,17820,17820,17820,17820,0
+20250324,194900,59470430,17820,17820,17820,17820,0
+20250324,194800,59470430,17820,17820,17820,17820,0
+20250324,194700,59470430,17820,17820,17820,17820,0
+20250324,194600,59470430,17820,17820,17820,17820,0
+20250324,194500,59470430,17820,17820,17820,17820,0
+20250324,194400,59470430,17820,17820,17820,17820,0
+20250324,194300,59470430,17820,17820,17820,17820,0
+20250324,194200,59470430,17820,17820,17820,17820,0
+20250324,194100,59470430,17820,17820,17820,17820,0
+20250324,194000,59470430,17820,17820,17820,17820,115
+20250324,193900,59470430,17820,17820,17820,17820,0
+20250324,193800,59470430,17820,17820,17820,17820,0
+20250324,193700,59470430,17820,17820,17820,17820,0
+20250324,193600,59470430,17820,17820,17820,17820,0
+20250324,193500,59470430,17820,17820,17820,17820,0
+20250324,193400,59470430,17820,17820,17820,17820,0
+20250324,193300,59470430,17820,17820,17820,17820,0
+20250324,193200,59470430,17820,17820,17820,17820,0
+20250324,193100,59470430,17820,17820,17820,17820,0
+20250324,193000,59470430,17820,17820,17820,17820,0
+20250324,192900,59470430,17820,17820,17820,17820,0
+20250324,192800,59470430,17820,17820,17820,17820,0
+20250324,192700,59470430,17820,17820,17820,17820,0
+20250324,192600,59470430,17820,17820,17820,17820,0
+20250324,192500,59470430,17820,17820,17820,17820,0
+20250324,192400,59470430,17820,17820,17820,17820,0
+20250324,192300,59470430,17820,17820,17820,17820,0
+20250324,192200,59470430,17820,17820,17820,17820,0
+20250324,192100,59470430,17820,17820,17820,17820,0
+20250324,192000,59470430,17820,17820,17820,17820,0
+20250324,191900,59470430,17820,17820,17820,17820,0
+20250324,191800,59470430,17820,17820,17820,17820,0
+20250324,191700,59470430,17820,17820,17820,17820,0
+20250324,191600,59470430,17820,17820,17820,17820,0
+20250324,191500,59470430,17820,17820,17820,17820,0
+20250324,191400,59470430,17820,17820,17820,17820,0
+20250324,191300,59470430,17820,17820,17820,17820,0
+20250324,191200,59470430,17820,17820,17820,17820,0
+20250324,191100,59470430,17820,17820,17820,17820,0
+20250324,191000,59470430,17820,17820,17820,17820,115
+20250324,190900,59470430,17820,17820,17820,17820,0
+20250324,190800,59470430,17820,17820,17820,17820,0
+20250324,190700,59470430,17820,17820,17820,17820,0
+20250324,190600,59470430,17820,17820,17820,17820,0
+20250324,190500,59470430,17820,17820,17820,17820,0
+20250324,190400,59470430,17820,17820,17820,17820,0
+20250324,190300,59470430,17820,17820,17820,17820,0
+20250324,190200,59470430,17820,17820,17820,17820,0
+20250324,190100,59470430,17820,17820,17820,17820,0
+20250324,190000,59470430,17820,17820,17820,17820,0
+20250324,185900,59470430,17820,17820,17820,17820,0
+20250324,185800,59470430,17820,17820,17820,17820,0
+20250324,185700,59470430,17820,17820,17820,17820,0
+20250324,185600,59470430,17820,17820,17820,17820,0
+20250324,185500,59470430,17820,17820,17820,17820,0
+20250324,185400,59470430,17820,17820,17820,17820,0
+20250324,185300,59470430,17820,17820,17820,17820,0
+20250324,185200,59470430,17820,17820,17820,17820,0
+20250324,185100,59470430,17820,17820,17820,17820,0
+20250324,185000,59470430,17820,17820,17820,17820,0
+20250324,184900,59470430,17820,17820,17820,17820,0
+20250324,184800,59470430,17820,17820,17820,17820,0
+20250324,184700,59470430,17820,17820,17820,17820,0
+20250324,184600,59470430,17820,17820,17820,17820,0
+20250324,184500,59470430,17820,17820,17820,17820,0
+20250324,184400,59470430,17820,17820,17820,17820,0
+20250324,184300,59470430,17820,17820,17820,17820,0
+20250324,184200,59470430,17820,17820,17820,17820,0
+20250324,184100,59470430,17820,17820,17820,17820,0
+20250324,184000,59470430,17820,17820,17820,17820,115
+20250324,183900,59470430,17820,17820,17820,17820,0
+20250324,183800,59470430,17820,17820,17820,17820,0
+20250324,183700,59470430,17820,17820,17820,17820,0
+20250324,183600,59470430,17820,17820,17820,17820,0
+20250324,183500,59470430,17820,17820,17820,17820,0
+20250324,183400,59470430,17820,17820,17820,17820,0
+20250324,183300,59470430,17820,17820,17820,17820,0
+20250324,183200,59470430,17820,17820,17820,17820,0
+20250324,183100,59470430,17820,17820,17820,17820,0
+20250324,183000,59470430,17820,17820,17820,17820,0
+20250324,182900,59470430,17820,17820,17820,17820,0
+20250324,182800,59470430,17820,17820,17820,17820,0
+20250324,182700,59470430,17820,17820,17820,17820,0
+20250324,182600,59470430,17820,17820,17820,17820,0
+20250324,182500,59470430,17820,17820,17820,17820,0
+20250324,182400,59470430,17820,17820,17820,17820,0
+20250324,182300,59470430,17820,17820,17820,17820,0
+20250324,182200,59470430,17820,17820,17820,17820,0
+20250324,182100,59470430,17820,17820,17820,17820,0
+20250324,182000,59470430,17820,17820,17820,17820,0
+20250324,181900,59470430,17820,17820,17820,17820,0
+20250324,181800,59470430,17820,17820,17820,17820,0
+20250324,181700,59470430,17820,17820,17820,17820,0
+20250324,181600,59470430,17820,17820,17820,17820,0
+20250324,181500,59470430,17820,17820,17820,17820,0
+20250324,181400,59470430,17820,17820,17820,17820,0
+20250324,181300,59470430,17820,17820,17820,17820,0
+20250324,181200,59470430,17820,17820,17820,17820,0
+20250324,181100,59470430,17820,17820,17820,17820,0
+20250324,181000,59470430,17820,17820,17820,17820,115
+20250324,180900,59470430,17820,17820,17820,17820,0
+20250324,180800,59470430,17820,17820,17820,17820,0
+20250324,180700,59470430,17820,17820,17820,17820,0
+20250324,180600,59470430,17820,17820,17820,17820,0
+20250324,180500,59470430,17820,17820,17820,17820,0
+20250324,180400,59470430,17820,17820,17820,17820,0
+20250324,180300,59470430,17820,17820,17820,17820,0
+20250324,180200,59470430,17820,17820,17820,17820,0
+20250324,180100,59470430,17820,17820,17820,17820,0
+20250324,180000,59470430,17820,17820,17820,17820,0
+20250324,175900,59470430,17820,17820,17820,17820,0
+20250324,175800,59470430,17820,17820,17820,17820,0
+20250324,175700,59470430,17820,17820,17820,17820,0
+20250324,175600,59470430,17820,17820,17820,17820,0
+20250324,175500,59470430,17820,17820,17820,17820,0
+20250324,175400,59470430,17820,17820,17820,17820,0
+20250324,175300,59470430,17820,17820,17820,17820,0
+20250324,175200,59470430,17820,17820,17820,17820,0
+20250324,175100,59470430,17820,17820,17820,17820,0
+20250324,175000,59470430,17820,17820,17820,17820,0
+20250324,174900,59470430,17820,17820,17820,17820,0
+20250324,174800,59470430,17820,17820,17820,17820,0
+20250324,174700,59470430,17820,17820,17820,17820,0
+20250324,174600,59470430,17820,17820,17820,17820,0
+20250324,174500,59470430,17820,17820,17820,17820,0
+20250324,174400,59470430,17820,17820,17820,17820,0
+20250324,174300,59470430,17820,17820,17820,17820,0
+20250324,174200,59470430,17820,17820,17820,17820,0
+20250324,174100,59470430,17820,17820,17820,17820,0
+20250324,174000,59470430,17820,17820,17820,17820,115
+20250324,173900,59470430,17820,17820,17820,17820,0
+20250324,173800,59470430,17820,17820,17820,17820,0
+20250324,173700,59470430,17820,17820,17820,17820,0
+20250324,173600,59470430,17820,17820,17820,17820,0
+20250324,173500,59470430,17820,17820,17820,17820,0
+20250324,173400,59470430,17820,17820,17820,17820,0
+20250324,173300,59470430,17820,17820,17820,17820,0
+20250324,173200,59470430,17820,17820,17820,17820,0
+20250324,173100,59470430,17820,17820,17820,17820,0
+20250324,173000,59470430,17820,17820,17820,17820,0
+20250324,172900,59470430,17820,17820,17820,17820,0
+20250324,172800,59470430,17820,17820,17820,17820,0
+20250324,172700,59470430,17820,17820,17820,17820,0
+20250324,172600,59470430,17820,17820,17820,17820,0
+20250324,172500,59470430,17820,17820,17820,17820,0
+20250324,172400,59470430,17820,17820,17820,17820,0
+20250324,172300,59470430,17820,17820,17820,17820,0
+20250324,172200,59470430,17820,17820,17820,17820,0
+20250324,172100,59470430,17820,17820,17820,17820,0
+20250324,172000,59470430,17820,17820,17820,17820,0
+20250324,171900,59470430,17820,17820,17820,17820,0
+20250324,171800,59470430,17820,17820,17820,17820,0
+20250324,171700,59470430,17820,17820,17820,17820,0
+20250324,171600,59470430,17820,17820,17820,17820,0
+20250324,171500,59470430,17820,17820,17820,17820,0
+20250324,171400,59470430,17820,17820,17820,17820,0
+20250324,171300,59470430,17820,17820,17820,17820,0
+20250324,171200,59470430,17820,17820,17820,17820,0
+20250324,171100,59470430,17820,17820,17820,17820,0
+20250324,171000,59470430,17820,17820,17820,17820,115
+20250324,170900,59470430,17820,17820,17820,17820,0
+20250324,170800,59470430,17820,17820,17820,17820,0
+20250324,170700,59470430,17820,17820,17820,17820,0
+20250324,170600,59470430,17820,17820,17820,17820,0
+20250324,170500,59470430,17820,17820,17820,17820,0
+20250324,170400,59470430,17820,17820,17820,17820,0
+20250324,170300,59470430,17820,17820,17820,17820,0
+20250324,170200,59470430,17820,17820,17820,17820,0
+20250324,170100,59470430,17820,17820,17820,17820,0
+20250324,170000,59470430,17820,17820,17820,17820,0
+20250324,165900,59470430,17820,17820,17820,17820,0
+20250324,165800,59470430,17820,17820,17820,17820,0
+20250324,165700,59470430,17820,17820,17820,17820,0
+20250324,165600,59470430,17820,17820,17820,17820,0
+20250324,165500,59470430,17820,17820,17820,17820,0
+20250324,165400,59470430,17820,17820,17820,17820,0
+20250324,165300,59470430,17820,17820,17820,17820,0
+20250324,165200,59470430,17820,17820,17820,17820,0
+20250324,165100,59470430,17820,17820,17820,17820,0
+20250324,165000,59470430,17820,17820,17820,17820,0
+20250324,164900,59470430,17820,17820,17820,17820,0
+20250324,164800,59470430,17820,17820,17820,17820,0
+20250324,164700,59470430,17820,17820,17820,17820,0
+20250324,164600,59470430,17820,17820,17820,17820,0
+20250324,164500,59470430,17820,17820,17820,17820,0
+20250324,164400,59470430,17820,17820,17820,17820,0
+20250324,164300,59470430,17820,17820,17820,17820,0
+20250324,164200,59470430,17820,17820,17820,17820,0
+20250324,164100,59470430,17820,17820,17820,17820,0
+20250324,164000,59470430,17820,17820,17820,17820,115
+20250324,163900,59470430,17820,17820,17820,17820,0
+20250324,163800,59470430,17820,17820,17820,17820,0
+20250324,163700,59470430,17820,17820,17820,17820,0
+20250324,163600,59470430,17820,17820,17820,17820,0
+20250324,163500,59470430,17820,17820,17820,17820,0
+20250324,163400,59470430,17820,17820,17820,17820,0
+20250324,163300,59470430,17820,17820,17820,17820,0
+20250324,163200,59470430,17820,17820,17820,17820,0
+20250324,163100,59470430,17820,17820,17820,17820,0
+20250324,163000,59470430,17820,17820,17820,17820,0
+20250324,162900,59470430,17820,17820,17820,17820,0
+20250324,162800,59470430,17820,17820,17820,17820,0
+20250324,162700,59470430,17820,17820,17820,17820,0
+20250324,162600,59470430,17820,17820,17820,17820,0
+20250324,162500,59470430,17820,17820,17820,17820,0
+20250324,162400,59470430,17820,17820,17820,17820,0
+20250324,162300,59470430,17820,17820,17820,17820,0
+20250324,162200,59470430,17820,17820,17820,17820,0
+20250324,162100,59470430,17820,17820,17820,17820,0
+20250324,162000,59470430,17820,17820,17820,17820,0
+20250324,161900,59470430,17820,17820,17820,17820,0
+20250324,161800,59470430,17820,17820,17820,17820,0
+20250324,161700,59470430,17820,17820,17820,17820,0
+20250324,161600,59470430,17820,17820,17820,17820,0
+20250324,161500,59470430,17820,17820,17820,17820,0
+20250324,161400,59470430,17820,17820,17820,17820,0
+20250324,161300,59470430,17820,17820,17820,17820,0
+20250324,161200,59470430,17820,17820,17820,17820,0
+20250324,161100,59470430,17820,17820,17820,17820,0
+20250324,161000,59470430,17820,17820,17820,17820,115
+20250324,160900,59470430,17820,17820,17820,17820,0
+20250324,160800,59470430,17820,17820,17820,17820,0
+20250324,160700,59470430,17820,17820,17820,17820,0
+20250324,160600,59470430,17820,17820,17820,17820,0
+20250324,160500,59470430,17820,17820,17820,17820,0
+20250324,160400,59470430,17820,17820,17820,17820,0
+20250324,160300,59470430,17820,17820,17820,17820,0
+20250324,160200,59470430,17820,17820,17820,17820,0
+20250324,160100,59470430,17820,17820,17820,17820,0
+20250324,160000,59470430,17820,17820,17820,17820,0
+20250324,155900,59470430,17820,17820,17820,17820,0
+20250324,155800,59470430,17820,17820,17820,17820,0
+20250324,155700,59470430,17820,17820,17820,17820,0
+20250324,155600,59470430,17820,17820,17820,17820,0
+20250324,155500,59470430,17820,17820,17820,17820,0
+20250324,155400,59470430,17820,17820,17820,17820,0
+20250324,155300,59470430,17820,17820,17820,17820,0
+20250324,155200,59470430,17820,17820,17820,17820,0
+20250324,155100,59470430,17820,17820,17820,17820,0
+20250324,155000,59470430,17820,17820,17820,17820,0
+20250324,154900,59470430,17820,17820,17820,17820,0
+20250324,154800,59470430,17820,17820,17820,17820,0
+20250324,154700,59470430,17820,17820,17820,17820,0
+20250324,154600,59470430,17820,17820,17820,17820,0
+20250324,154500,59470430,17820,17820,17820,17820,0
+20250324,154400,59470430,17820,17820,17820,17820,0
+20250324,154300,59470430,17820,17820,17820,17820,0
+20250324,154200,59470430,17820,17820,17820,17820,0
+20250324,154100,59470430,17820,17820,17820,17820,0
+20250324,154000,59470430,17820,17820,17820,17820,115
+20250324,153900,59470430,17820,17820,17820,17820,0
+20250324,153800,59470430,17820,17820,17820,17820,0
+20250324,153700,59470430,17820,17820,17820,17820,0
+20250324,153600,59470430,17820,17820,17820,17820,0
+20250324,153500,59470430,17820,17820,17820,17820,0
+20250324,153400,59470430,17820,17820,17820,17820,0
+20250324,153300,59470430,17820,17820,17820,17820,0
+20250324,153200,59470430,17820,17820,17820,17820,0
+20250324,153100,59470430,17820,17820,17820,17820,0
+20250324,153000,59470430,17820,17820,17820,17820,115
+20250324,152900,57421130,17820,17820,17820,17820,0
+20250324,152800,57421130,17820,17820,17820,17820,0
+20250324,152700,57421130,17820,17820,17820,17820,0
+20250324,152600,57421130,17820,17820,17820,17820,0
+20250324,152500,57421130,17820,17820,17820,17820,0
+20250324,152400,57421130,17820,17820,17820,17820,0
+20250324,152300,57421130,17820,17820,17820,17820,0
+20250324,152200,57421130,17820,17820,17820,17820,0
+20250324,152100,57421130,17820,17820,17820,17820,0
+20250324,152000,57421130,17820,17820,17820,17820,0
+20250324,151900,57421130,17820,17820,17820,17820,39
+20250324,151800,56726150,17820,17820,17820,17820,8
+20250324,151700,56583590,17820,17820,17820,17820,0
+20250324,151600,56583590,17820,17820,17820,17820,0
+20250324,151500,56583590,17820,17820,17820,17820,0
+20250324,151400,56583590,17820,17820,17820,17820,0
+20250324,151300,56583590,17820,17820,17820,17820,0
+20250324,151200,56583590,17820,17820,17820,17820,0
+20250324,151100,56583590,17820,17820,17820,17820,0
+20250324,151000,56583590,17820,17820,17820,17820,0
+20250324,150900,56583590,17820,17820,17820,17820,0
+20250324,150800,56583590,17820,17820,17820,17820,0
+20250324,150700,56583590,17820,17820,17820,17820,0
+20250324,150600,56583590,17820,17820,17820,17820,0
+20250324,150500,56583590,17820,17830,17830,17820,200
+20250324,150400,53018720,17900,17900,17900,17900,10
+20250324,150300,52839720,17830,17830,17830,17830,0
+20250324,150200,52839720,17830,17830,17830,17830,0
+20250324,150100,52839720,17830,17830,17830,17830,30
+20250324,150000,52304820,17830,17850,17850,17830,100
+20250324,145900,50520840,17850,17850,17850,17850,6
+20250324,145800,50413740,17850,17850,17850,17850,300
+20250324,145700,45058740,17850,17860,17860,17850,184
+20250324,145600,41772560,17860,17860,17860,17860,30
+20250324,145500,41236760,17860,17860,17860,17860,0
+20250324,145400,41236760,17860,17860,17860,17860,0
+20250324,145300,41236760,17860,17860,17860,17860,0
+20250324,145200,41236760,17860,17860,17860,17860,0
+20250324,145100,41236760,17860,17860,17860,17860,0
+20250324,145000,41236760,17860,17860,17860,17860,0
+20250324,144900,41236760,17860,17860,17860,17860,0
+20250324,144800,41236760,17860,17860,17860,17860,0
+20250324,144700,41236760,17860,17860,17860,17860,10
+20250324,144600,41058160,17860,17860,17860,17860,0
+20250324,144500,41058160,17860,17860,17860,17860,0
+20250324,144400,41058160,17860,17860,17860,17860,0
+20250324,144300,41058160,17860,17860,17860,17860,0
+20250324,144200,41058160,17860,17860,17860,17860,0
+20250324,144100,41058160,17860,17860,17860,17860,0
+20250324,144000,41058160,17860,17860,17860,17860,0
+20250324,143900,41058160,17860,17860,17860,17860,0
+20250324,143800,41058160,17860,17870,17870,17860,100
+20250324,143700,39272130,17910,17910,17910,17910,0
+20250324,143600,39272130,17910,17910,17910,17910,0
+20250324,143500,39272130,17910,17910,17910,17910,0
+20250324,143400,39272130,17910,17910,17910,17910,0
+20250324,143300,39272130,17910,17910,17910,17910,0
+20250324,143200,39272130,17910,17910,17910,17910,0
+20250324,143100,39272130,17910,17910,17910,17910,0
+20250324,143000,39272130,17910,17910,17910,17910,0
+20250324,142900,39272130,17910,17910,17910,17910,0
+20250324,142800,39272130,17910,17910,17910,17910,0
+20250324,142700,39272130,17910,17910,17910,17910,0
+20250324,142600,39272130,17910,17910,17910,17910,0
+20250324,142500,39272130,17910,17910,17910,17910,0
+20250324,142400,39272130,17910,17910,17910,17910,0
+20250324,142300,39272130,17910,17910,17910,17910,0
+20250324,142200,39272130,17910,17910,17910,17910,0
+20250324,142100,39272130,17910,17900,17910,17900,261
+20250324,142000,34597750,17910,17910,17910,17910,0
+20250324,141900,34597750,17910,17910,17910,17910,0
+20250324,141800,34597750,17910,17910,17910,17910,0
+20250324,141700,34597750,17910,17910,17910,17910,0
+20250324,141600,34597750,17910,17910,17910,17910,0
+20250324,141500,34597750,17910,17910,17910,17910,0
+20250324,141400,34597750,17910,17910,17910,17910,0
+20250324,141300,34597750,17910,17910,17910,17910,0
+20250324,141200,34597750,17910,17910,17910,17910,0
+20250324,141100,34597750,17910,17910,17910,17910,0
+20250324,141000,34597750,17910,17910,17910,17910,0
+20250324,140900,34597750,17910,17910,17910,17910,0
+20250324,140800,34597750,17910,17910,17910,17910,0
+20250324,140700,34597750,17910,17910,17910,17910,0
+20250324,140600,34597750,17910,17910,17910,17910,0
+20250324,140500,34597750,17910,17910,17910,17910,0
+20250324,140400,34597750,17910,17910,17910,17910,0
+20250324,140300,34597750,17910,17910,17910,17910,0
+20250324,140200,34597750,17910,17910,17910,17910,0
+20250324,140100,34597750,17910,17910,17910,17910,0
+20250324,140000,34597750,17910,17910,17910,17910,0
+20250324,135900,34597750,17910,17910,17910,17910,0
+20250324,135800,34597750,17910,17910,17910,17910,0
+20250324,135700,34597750,17910,17910,17910,17910,0
+20250324,135600,34597750,17910,17910,17910,17910,0
+20250324,135500,34597750,17910,17910,17910,17910,0
+20250324,135400,34597750,17910,17910,17910,17910,0
+20250324,135300,34597750,17910,17910,17910,17910,0
+20250324,135200,34597750,17910,17910,17910,17910,0
+20250324,135100,34597750,17910,17910,17910,17910,2
+20250324,135000,34561930,17920,17920,17920,17920,0
+20250324,134900,34561930,17920,17920,17920,17920,0
+20250324,134800,34561930,17920,17920,17920,17920,0
+20250324,134700,34561930,17920,17920,17920,17920,0
+20250324,134600,34561930,17920,17920,17920,17920,0
+20250324,134500,34561930,17920,17920,17920,17920,0
+20250324,134400,34561930,17920,17920,17920,17920,0
+20250324,134300,34561930,17920,17920,17920,17920,0
+20250324,134200,34561930,17920,17920,17920,17920,0
+20250324,134100,34561930,17920,17920,17920,17920,0
+20250324,134000,34561930,17920,17920,17920,17920,0
+20250324,133900,34561930,17920,17920,17920,17920,0
+20250324,133800,34561930,17920,17920,17920,17920,0
+20250324,133700,34561930,17920,17920,17920,17920,0
+20250324,133600,34561930,17920,17920,17920,17920,0
+20250324,133500,34561930,17920,17920,17920,17920,0
+20250324,133400,34561930,17920,17920,17920,17920,0
+20250324,133300,34561930,17920,17920,17920,17920,0
+20250324,133200,34561930,17920,17920,17920,17920,0
+20250324,133100,34561930,17920,17920,17920,17920,0
+20250324,133000,34561930,17920,17920,17920,17920,0
+20250324,132900,34561930,17920,17920,17920,17920,0
+20250324,132800,34561930,17920,17920,17920,17920,0
+20250324,132700,34561930,17920,17920,17920,17920,0
+20250324,132600,34561930,17920,17920,17920,17920,0
+20250324,132500,34561930,17920,17920,17920,17920,0
+20250324,132400,34561930,17920,17920,17920,17920,0
+20250324,132300,34561930,17920,17920,17920,17920,0
+20250324,132200,34561930,17920,17920,17920,17920,0
+20250324,132100,34561930,17920,17920,17920,17920,0
+20250324,132000,34561930,17920,17920,17920,17920,0
+20250324,131900,34561930,17920,17920,17920,17920,0
+20250324,131800,34561930,17920,17920,17920,17920,0
+20250324,131700,34561930,17920,17920,17920,17920,0
+20250324,131600,34561930,17920,17920,17920,17920,0
+20250324,131500,34561930,17920,17920,17920,17920,0
+20250324,131400,34561930,17920,17920,17920,17920,0
+20250324,131300,34561930,17920,17920,17920,17920,0
+20250324,131200,34561930,17920,17920,17920,17920,0
+20250324,131100,34561930,17920,17920,17920,17920,0
+20250324,131000,34561930,17920,17920,17920,17920,0
+20250324,130900,34561930,17920,17920,17920,17920,0
+20250324,130800,34561930,17920,17920,17920,17920,0
+20250324,130700,34561930,17920,17920,17920,17920,0
+20250324,130600,34561930,17920,17920,17920,17920,0
+20250324,130500,34561930,17920,17920,17920,17920,0
+20250324,130400,34561930,17920,17920,17920,17920,0
+20250324,130300,34561930,17920,17920,17920,17920,0
+20250324,130200,34561930,17920,17920,17920,17920,0
+20250324,130100,34561930,17920,17920,17920,17920,0
+20250324,130000,34561930,17920,17860,17920,17860,2
+20250324,125900,34526150,17860,17860,17860,17860,0
+20250324,125800,34526150,17860,17860,17860,17860,0
+20250324,125700,34526150,17860,17900,17900,17860,26
+20250324,125600,34061710,17910,17910,17910,17910,3
+20250324,125500,34007980,17920,17920,17920,17920,0
+20250324,125400,34007980,17920,17920,17920,17920,0
+20250324,125300,34007980,17920,17920,17920,17920,0
+20250324,125200,34007980,17920,17920,17920,17920,0
+20250324,125100,34007980,17920,17920,17920,17920,0
+20250324,125000,34007980,17920,17920,17920,17920,0
+20250324,124900,34007980,17920,17920,17920,17920,0
+20250324,124800,34007980,17920,17920,17920,17920,0
+20250324,124700,34007980,17920,17920,17920,17920,0
+20250324,124600,34007980,17920,17920,17920,17920,0
+20250324,124500,34007980,17920,17920,17920,17920,0
+20250324,124400,34007980,17920,17920,17920,17920,0
+20250324,124300,34007980,17920,17920,17920,17920,0
+20250324,124200,34007980,17920,17920,17920,17920,0
+20250324,124100,34007980,17920,17920,17920,17920,0
+20250324,124000,34007980,17920,17920,17920,17920,2
+20250324,123900,33972140,17910,17910,17910,17910,0
+20250324,123800,33972140,17910,17910,17910,17910,0
+20250324,123700,33972140,17910,17910,17910,17910,0
+20250324,123600,33972140,17910,17910,17910,17910,0
+20250324,123500,33972140,17910,17910,17910,17910,0
+20250324,123400,33972140,17910,17910,17910,17910,0
+20250324,123300,33972140,17910,17910,17910,17910,0
+20250324,123200,33972140,17910,17910,17910,17910,0
+20250324,123100,33972140,17910,17910,17910,17910,0
+20250324,123000,33972140,17910,17910,17910,17910,0
+20250324,122900,33972140,17910,17910,17910,17910,0
+20250324,122800,33972140,17910,17910,17910,17910,1
+20250324,122700,33954230,17930,17930,17930,17930,12
+20250324,122600,33739070,17930,17930,17930,17930,0
+20250324,122500,33739070,17930,17930,17930,17930,0
+20250324,122400,33739070,17930,17930,17930,17930,0
+20250324,122300,33739070,17930,17930,17930,17930,0
+20250324,122200,33739070,17930,17930,17930,17930,0
+20250324,122100,33739070,17930,17930,17930,17930,0
+20250324,122000,33739070,17930,17930,17930,17930,0
+20250324,121900,33739070,17930,17930,17930,17930,0
+20250324,121800,33739070,17930,17930,17930,17930,0
+20250324,121700,33739070,17930,17930,17930,17930,0
+20250324,121600,33739070,17930,17930,17930,17930,0
+20250324,121500,33739070,17930,17930,17930,17930,0
+20250324,121400,33739070,17930,17930,17930,17930,0
+20250324,121300,33739070,17930,17930,17930,17930,0
+20250324,121200,33739070,17930,17930,17930,17930,0
+20250324,121100,33739070,17930,17930,17930,17930,0
+20250324,121000,33739070,17930,17930,17930,17930,0
+20250324,120900,33739070,17930,17930,17930,17930,0
+20250324,120800,33739070,17930,17930,17930,17930,0
+20250324,120700,33739070,17930,17930,17930,17930,0
+20250324,120600,33739070,17930,17930,17930,17930,0
+20250324,120500,33739070,17930,17930,17930,17930,0
+20250324,120400,33739070,17930,17930,17930,17930,0
+20250324,120300,33739070,17930,17930,17930,17930,0
+20250324,120200,33739070,17930,17930,17930,17930,0
+20250324,120100,33739070,17930,17930,17930,17930,0
+20250324,120000,33739070,17930,17930,17930,17930,0
+20250324,115900,33739070,17930,17930,17930,17930,0
+20250324,115800,33739070,17930,17920,17930,17920,201
+20250324,115700,30135150,17930,17930,17930,17930,0
+20250324,115600,30135150,17930,17930,17930,17930,0
+20250324,115500,30135150,17930,17910,17930,17910,200
+20250324,115400,26552070,17910,17910,17910,17910,0
+20250324,115300,26552070,17910,17910,17910,17910,0
+20250324,115200,26552070,17910,17910,17910,17910,16
+20250324,115100,26265510,17910,17910,17910,17910,0
+20250324,115000,26265510,17910,17910,17910,17910,0
+20250324,114900,26265510,17910,17910,17910,17910,0
+20250324,114800,26265510,17910,17910,17910,17910,0
+20250324,114700,26265510,17910,17910,17910,17910,0
+20250324,114600,26265510,17910,17910,17910,17910,0
+20250324,114500,26265510,17910,17910,17910,17910,0
+20250324,114400,26265510,17910,17910,17910,17910,0
+20250324,114300,26265510,17910,17910,17910,17910,0
+20250324,114200,26265510,17910,17860,17920,17850,232
+20250324,114100,22124070,17850,17850,17850,17850,0
+20250324,114000,22124070,17850,17850,17850,17850,0
+20250324,113900,22124070,17850,17850,17850,17850,0
+20250324,113800,22124070,17850,17850,17850,17850,0
+20250324,113700,22124070,17850,17850,17850,17850,0
+20250324,113600,22124070,17850,17850,17850,17850,0
+20250324,113500,22124070,17850,17850,17850,17850,0
+20250324,113400,22124070,17850,17850,17850,17850,0
+20250324,113300,22124070,17850,17850,17850,17850,0
+20250324,113200,22124070,17850,17850,17850,17850,0
+20250324,113100,22124070,17850,17850,17850,17850,0
+20250324,113000,22124070,17850,17850,17850,17850,0
+20250324,112900,22124070,17850,17850,17850,17850,0
+20250324,112800,22124070,17850,17850,17850,17850,0
+20250324,112700,22124070,17850,17850,17850,17850,0
+20250324,112600,22124070,17850,17850,17850,17850,0
+20250324,112500,22124070,17850,17850,17850,17850,0
+20250324,112400,22124070,17850,17850,17850,17850,0
+20250324,112300,22124070,17850,17850,17850,17850,0
+20250324,112200,22124070,17850,17850,17850,17850,0
+20250324,112100,22124070,17850,17850,17850,17850,20
+20250324,112000,21767070,17860,17860,17860,17860,0
+20250324,111900,21767070,17860,17860,17860,17860,0
+20250324,111800,21767070,17860,17860,17860,17860,0
+20250324,111700,21767070,17860,17860,17860,17860,0
+20250324,111600,21767070,17860,17860,17860,17860,0
+20250324,111500,21767070,17860,17860,17860,17860,3
+20250324,111400,21713490,17860,17860,17860,17860,0
+20250324,111300,21713490,17860,17860,17860,17860,0
+20250324,111200,21713490,17860,17860,17860,17860,27
+20250324,111100,21231270,17860,17860,17860,17860,0
+20250324,111000,21231270,17860,17860,17860,17860,0
+20250324,110900,21231270,17860,17860,17860,17860,5
+20250324,110800,21141970,17860,17860,17860,17860,0
+20250324,110700,21141970,17860,17860,17860,17860,0
+20250324,110600,21141970,17860,17860,17860,17860,0
+20250324,110500,21141970,17860,17860,17860,17860,0
+20250324,110400,21141970,17860,17860,17860,17860,0
+20250324,110300,21141970,17860,17860,17860,17860,0
+20250324,110200,21141970,17860,17860,17860,17860,0
+20250324,110100,21141970,17860,17860,17860,17860,0
+20250324,110000,21141970,17860,17860,17860,17860,0
+20250324,105900,21141970,17860,17860,17860,17860,0
+20250324,105800,21141970,17860,17860,17860,17860,0
+20250324,105700,21141970,17860,17860,17860,17860,56
+20250324,105600,20141810,17890,17890,17890,17890,0
+20250324,105500,20141810,17890,17890,17890,17890,0
+20250324,105400,20141810,17890,17890,17890,17890,0
+20250324,105300,20141810,17890,17890,17890,17890,0
+20250324,105200,20141810,17890,17890,17890,17890,0
+20250324,105100,20141810,17890,17890,17890,17890,0
+20250324,105000,20141810,17890,17890,17890,17890,0
+20250324,104900,20141810,17890,17890,17890,17890,0
+20250324,104800,20141810,17890,17890,17890,17890,0
+20250324,104700,20141810,17890,17890,17890,17890,0
+20250324,104600,20141810,17890,17890,17890,17890,1
+20250324,104500,20123920,17850,17850,17850,17850,0
+20250324,104400,20123920,17850,17850,17850,17850,0
+20250324,104300,20123920,17850,17850,17850,17850,0
+20250324,104200,20123920,17850,17850,17850,17850,0
+20250324,104100,20123920,17850,17850,17850,17850,0
+20250324,104000,20123920,17850,17850,17850,17850,0
+20250324,103900,20123920,17850,17850,17850,17850,0
+20250324,103800,20123920,17850,17850,17850,17850,0
+20250324,103700,20123920,17850,17850,17850,17850,0
+20250324,103600,20123920,17850,17850,17850,17850,0
+20250324,103500,20123920,17850,17850,17850,17850,0
+20250324,103400,20123920,17850,17850,17850,17850,0
+20250324,103300,20123920,17850,17850,17850,17850,9
+20250324,103200,19963270,17860,17860,17860,17860,0
+20250324,103100,19963270,17860,17860,17860,17860,0
+20250324,103000,19963270,17860,17860,17860,17860,0
+20250324,102900,19963270,17860,17860,17860,17860,0
+20250324,102800,19963270,17860,17860,17860,17860,0
+20250324,102700,19963270,17860,17860,17860,17860,9
+20250324,102600,19802530,17860,17860,17860,17860,0
+20250324,102500,19802530,17860,17860,17860,17860,0
+20250324,102400,19802530,17860,17860,17860,17860,0
+20250324,102300,19802530,17860,17860,17950,17860,4
+20250324,102200,19730910,17860,17860,17860,17860,1
+20250324,102100,19713050,17950,17950,17950,17950,0
+20250324,102000,19713050,17950,17950,17950,17950,0
+20250324,101900,19713050,17950,17950,17950,17950,0
+20250324,101800,19713050,17950,17950,17950,17950,0
+20250324,101700,19713050,17950,17950,17950,17950,0
+20250324,101600,19713050,17950,17950,17950,17950,0
+20250324,101500,19713050,17950,17950,17950,17950,0
+20250324,101400,19713050,17950,17950,17950,17950,0
+20250324,101300,19713050,17950,17950,17950,17950,0
+20250324,101200,19713050,17950,17950,17950,17950,0
+20250324,101100,19713050,17950,17950,17950,17950,0
+20250324,101000,19713050,17950,17950,17950,17950,0
+20250324,100900,19713050,17950,17950,17950,17950,0
+20250324,100800,19713050,17950,17950,17950,17950,0
+20250324,100700,19713050,17950,17950,17950,17950,0
+20250324,100600,19713050,17950,17850,17950,17830,99
+20250324,100500,17946210,17850,17850,17850,17850,0
+20250324,100400,17946210,17850,17850,17850,17850,0
+20250324,100300,17946210,17850,17850,17850,17850,0
+20250324,100200,17946210,17850,17850,17850,17850,0
+20250324,100100,17946210,17850,17850,17850,17850,29
+20250324,100000,17428560,17850,17850,17850,17850,0
+20250324,095900,17428560,17850,17850,17850,17850,0
+20250324,095800,17428560,17850,17850,17850,17850,10
+20250324,095700,17250060,17880,17880,17880,17880,0
+20250324,095600,17250060,17880,17880,17880,17880,0
+20250324,095500,17250060,17880,17880,17880,17880,0
+20250324,095400,17250060,17880,17880,17950,17880,101
+20250324,095300,15439760,17920,17880,17920,17880,300
+20250324,095200,10067780,17880,17880,17880,17880,0
+20250324,095100,10067780,17880,17880,17880,17880,0
+20250324,095000,10067780,17880,17880,17880,17880,1
+20250324,094900,10049900,17850,17850,17850,17850,0
+20250324,094800,10049900,17850,17850,17850,17850,0
+20250324,094700,10049900,17850,17850,17850,17850,16
+20250324,094600,9764300,17850,17850,17850,17850,100
+20250324,094500,7979300,17850,17850,17850,17850,0
+20250324,094400,7979300,17850,17850,17850,17850,0
+20250324,094300,7979300,17850,17850,17850,17850,1
+20250324,094200,7961450,17820,17820,17820,17820,0
+20250324,094100,7961450,17820,17820,17820,17820,0
+20250324,094000,7961450,17820,17820,17820,17820,0
+20250324,093900,7961450,17820,17820,17820,17820,0
+20250324,093800,7961450,17820,17820,17820,17820,0
+20250324,093700,7961450,17820,17820,17820,17820,0
+20250324,093600,7961450,17820,17820,17820,17820,10
+20250324,093500,7783250,17820,17820,17820,17820,0
+20250324,093400,7783250,17820,17820,17820,17820,0
+20250324,093300,7783250,17820,17820,17820,17820,0
+20250324,093200,7783250,17820,17820,17820,17820,0
+20250324,093100,7783250,17820,17820,17820,17820,0
+20250324,093000,7783250,17820,17820,17820,17820,1
+20250324,092900,7765430,17800,17800,17800,17800,0
+20250324,092800,7765430,17800,17800,17800,17800,0
+20250324,092700,7765430,17800,17800,17800,17800,0
+20250324,092600,7765430,17800,17800,17800,17800,0
+20250324,092500,7765430,17800,17800,17800,17800,0
+20250324,092400,7765430,17800,17800,17800,17800,0
+20250324,092300,7765430,17800,17800,17800,17800,0
+20250324,092200,7765430,17800,17800,17800,17800,0
+20250324,092100,7765430,17800,17800,17800,17800,0
+20250324,092000,7765430,17800,17800,17800,17800,0
+20250324,091900,7765430,17800,17810,17810,17800,209
+20250324,091800,4044030,17810,17830,17830,17810,200
+20250324,091700,481040,17830,17830,17830,17830,0
+20250324,091600,481040,17830,17830,17830,17830,0
+20250324,091500,481040,17830,17830,17830,17830,0
+20250324,091400,481040,17830,17830,17830,17830,0
+20250324,091300,481040,17830,17830,17830,17830,1
+20250324,091200,463210,17820,17820,17820,17820,5
+20250324,091100,374110,17810,17810,17810,17810,0
+20250324,091000,374110,17810,17810,17810,17810,0
+20250324,090900,374110,17810,17810,17810,17810,0
+20250324,090800,374110,17810,17810,17810,17810,1
+20250324,090700,356300,17810,17810,17810,17810,0
+20250324,090600,356300,17810,17810,17810,17810,13
+20250324,090500,124770,17810,17810,17810,17810,0
+20250324,090400,124770,17810,17810,17810,17810,6
+20250324,090300,17910,17910,17910,17910,17910,0
+20250324,090200,17910,17910,17910,17910,17910,0
+20250324,090100,17910,17910,17910,17910,17910,0
+20250324,090000,17910,17910,17910,17910,17910,1

099750/min/candle-20250325.csv

@@ -0,0 +1,670 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,200800,204168500,17810,17810,17810,17810,6
+20250325,200700,204168500,17810,17810,17810,17810,0
+20250325,200600,204168500,17810,17810,17810,17810,0
+20250325,200500,204168500,17810,17810,17810,17810,0
+20250325,200400,204168500,17810,17810,17810,17810,0
+20250325,200300,204168500,17810,17810,17810,17810,0
+20250325,200200,204168500,17810,17810,17810,17810,0
+20250325,200100,204168500,17810,17810,17810,17810,0
+20250325,200000,204168500,17810,17810,17810,17810,0
+20250325,195900,204168500,17810,17810,17810,17810,0
+20250325,195800,204168500,17810,17810,17810,17810,0
+20250325,195700,204168500,17810,17810,17810,17810,0
+20250325,195600,204168500,17810,17810,17810,17810,0
+20250325,195500,204168500,17810,17810,17810,17810,0
+20250325,195400,204168500,17810,17810,17810,17810,0
+20250325,195300,204168500,17810,17810,17810,17810,0
+20250325,195200,204168500,17810,17810,17810,17810,0
+20250325,195100,204168500,17810,17810,17810,17810,0
+20250325,195000,204168500,17810,17810,17810,17810,0
+20250325,194900,204168500,17810,17810,17810,17810,0
+20250325,194800,204168500,17810,17810,17810,17810,0
+20250325,194700,204168500,17810,17810,17810,17810,0
+20250325,194600,204168500,17810,17810,17810,17810,0
+20250325,194500,204168500,17810,17810,17810,17810,0
+20250325,194400,204168500,17810,17810,17810,17810,0
+20250325,194300,204168500,17810,17810,17810,17810,0
+20250325,194200,204168500,17810,17810,17810,17810,0
+20250325,194100,204168500,17810,17810,17810,17810,0
+20250325,194000,204168500,17810,17810,17810,17810,0
+20250325,193900,204168500,17810,17810,17810,17810,0
+20250325,193800,204168500,17810,17810,17810,17810,6
+20250325,193700,204168500,17810,17810,17810,17810,0
+20250325,193600,204168500,17810,17810,17810,17810,0
+20250325,193500,204168500,17810,17810,17810,17810,0
+20250325,193400,204168500,17810,17810,17810,17810,0
+20250325,193300,204168500,17810,17810,17810,17810,0
+20250325,193200,204168500,17810,17810,17810,17810,0
+20250325,193100,204168500,17810,17810,17810,17810,0
+20250325,193000,204168500,17810,17810,17810,17810,0
+20250325,192900,204168500,17810,17810,17810,17810,0
+20250325,192800,204168500,17810,17810,17810,17810,0
+20250325,192700,204168500,17810,17810,17810,17810,0
+20250325,192600,204168500,17810,17810,17810,17810,0
+20250325,192500,204168500,17810,17810,17810,17810,0
+20250325,192400,204168500,17810,17810,17810,17810,0
+20250325,192300,204168500,17810,17810,17810,17810,0
+20250325,192200,204168500,17810,17810,17810,17810,0
+20250325,192100,204168500,17810,17810,17810,17810,0
+20250325,192000,204168500,17810,17810,17810,17810,0
+20250325,191900,204168500,17810,17810,17810,17810,0
+20250325,191800,204168500,17810,17810,17810,17810,0
+20250325,191700,204168500,17810,17810,17810,17810,0
+20250325,191600,204168500,17810,17810,17810,17810,0
+20250325,191500,204168500,17810,17810,17810,17810,0
+20250325,191400,204168500,17810,17810,17810,17810,0
+20250325,191300,204168500,17810,17810,17810,17810,0
+20250325,191200,204168500,17810,17810,17810,17810,0
+20250325,191100,204168500,17810,17810,17810,17810,0
+20250325,191000,204168500,17810,17810,17810,17810,0
+20250325,190900,204168500,17810,17810,17810,17810,0
+20250325,190800,204168500,17810,17810,17810,17810,6
+20250325,190700,204168500,17810,17810,17810,17810,0
+20250325,190600,204168500,17810,17810,17810,17810,0
+20250325,190500,204168500,17810,17810,17810,17810,0
+20250325,190400,204168500,17810,17810,17810,17810,0
+20250325,190300,204168500,17810,17810,17810,17810,0
+20250325,190200,204168500,17810,17810,17810,17810,0
+20250325,190100,204168500,17810,17810,17810,17810,0
+20250325,190000,204168500,17810,17810,17810,17810,0
+20250325,185900,204168500,17810,17810,17810,17810,0
+20250325,185800,204168500,17810,17810,17810,17810,0
+20250325,185700,204168500,17810,17810,17810,17810,0
+20250325,185600,204168500,17810,17810,17810,17810,0
+20250325,185500,204168500,17810,17810,17810,17810,0
+20250325,185400,204168500,17810,17810,17810,17810,0
+20250325,185300,204168500,17810,17810,17810,17810,0
+20250325,185200,204168500,17810,17810,17810,17810,0
+20250325,185100,204168500,17810,17810,17810,17810,0
+20250325,185000,204168500,17810,17810,17810,17810,0
+20250325,184900,204168500,17810,17810,17810,17810,0
+20250325,184800,204168500,17810,17810,17810,17810,0
+20250325,184700,204168500,17810,17810,17810,17810,0
+20250325,184600,204168500,17810,17810,17810,17810,0
+20250325,184500,204168500,17810,17810,17810,17810,0
+20250325,184400,204168500,17810,17810,17810,17810,0
+20250325,184300,204168500,17810,17810,17810,17810,0
+20250325,184200,204168500,17810,17810,17810,17810,0
+20250325,184100,204168500,17810,17810,17810,17810,0
+20250325,184000,204168500,17810,17810,17810,17810,0
+20250325,183900,204168500,17810,17810,17810,17810,0
+20250325,183800,204168500,17810,17810,17810,17810,6
+20250325,183700,204168500,17810,17810,17810,17810,0
+20250325,183600,204168500,17810,17810,17810,17810,0
+20250325,183500,204168500,17810,17810,17810,17810,0
+20250325,183400,204168500,17810,17810,17810,17810,0
+20250325,183300,204168500,17810,17810,17810,17810,0
+20250325,183200,204168500,17810,17810,17810,17810,0
+20250325,183100,204168500,17810,17810,17810,17810,0
+20250325,183000,204168500,17810,17810,17810,17810,0
+20250325,182900,204168500,17810,17810,17810,17810,0
+20250325,182800,204168500,17810,17810,17810,17810,0
+20250325,182700,204168500,17810,17810,17810,17810,0
+20250325,182600,204168500,17810,17810,17810,17810,0
+20250325,182500,204168500,17810,17810,17810,17810,0
+20250325,182400,204168500,17810,17810,17810,17810,0
+20250325,182300,204168500,17810,17810,17810,17810,0
+20250325,182200,204168500,17810,17810,17810,17810,0
+20250325,182100,204168500,17810,17810,17810,17810,0
+20250325,182000,204168500,17810,17810,17810,17810,0
+20250325,181900,204168500,17810,17810,17810,17810,0
+20250325,181800,204168500,17810,17810,17810,17810,0
+20250325,181700,204168500,17810,17810,17810,17810,0
+20250325,181600,204168500,17810,17810,17810,17810,0
+20250325,181500,204168500,17810,17810,17810,17810,0
+20250325,181400,204168500,17810,17810,17810,17810,0
+20250325,181300,204168500,17810,17810,17810,17810,0
+20250325,181200,204168500,17810,17810,17810,17810,0
+20250325,181100,204168500,17810,17810,17810,17810,0
+20250325,181000,204168500,17810,17810,17810,17810,0
+20250325,180900,204168500,17810,17810,17810,17810,0
+20250325,180800,204168500,17810,17810,17810,17810,6
+20250325,180700,204168500,17810,17810,17810,17810,0
+20250325,180600,204168500,17810,17810,17810,17810,0
+20250325,180500,204168500,17810,17810,17810,17810,0
+20250325,180400,204168500,17810,17810,17810,17810,0
+20250325,180300,204168500,17810,17810,17810,17810,0
+20250325,180200,204168500,17810,17810,17810,17810,0
+20250325,180100,204168500,17810,17810,17810,17810,0
+20250325,180000,204168500,17810,17810,17810,17810,0
+20250325,175900,204168500,17810,17810,17810,17810,0
+20250325,175800,204168500,17810,17810,17810,17810,0
+20250325,175700,204168500,17810,17810,17810,17810,0
+20250325,175600,204168500,17810,17810,17810,17810,0
+20250325,175500,204168500,17810,17810,17810,17810,0
+20250325,175400,204168500,17810,17810,17810,17810,0
+20250325,175300,204168500,17810,17810,17810,17810,0
+20250325,175200,204168500,17810,17810,17810,17810,0
+20250325,175100,204168500,17810,17810,17810,17810,0
+20250325,175000,204168500,17810,17810,17810,17810,0
+20250325,174900,204168500,17810,17810,17810,17810,0
+20250325,174800,204168500,17810,17810,17810,17810,0
+20250325,174700,204168500,17810,17810,17810,17810,0
+20250325,174600,204168500,17810,17810,17810,17810,0
+20250325,174500,204168500,17810,17810,17810,17810,0
+20250325,174400,204168500,17810,17810,17810,17810,0
+20250325,174300,204168500,17810,17810,17810,17810,0
+20250325,174200,204168500,17810,17810,17810,17810,0
+20250325,174100,204168500,17810,17810,17810,17810,0
+20250325,174000,204168500,17810,17810,17810,17810,0
+20250325,173900,204168500,17810,17810,17810,17810,0
+20250325,173800,204168500,17810,17810,17810,17810,6
+20250325,173700,204168500,17810,17810,17810,17810,0
+20250325,173600,204168500,17810,17810,17810,17810,0
+20250325,173500,204168500,17810,17810,17810,17810,0
+20250325,173400,204168500,17810,17810,17810,17810,0
+20250325,173300,204168500,17810,17810,17810,17810,0
+20250325,173200,204168500,17810,17810,17810,17810,0
+20250325,173100,204168500,17810,17810,17810,17810,0
+20250325,173000,204168500,17810,17810,17810,17810,0
+20250325,172900,204168500,17810,17810,17810,17810,0
+20250325,172800,204168500,17810,17810,17810,17810,0
+20250325,172700,204168500,17810,17810,17810,17810,0
+20250325,172600,204168500,17810,17810,17810,17810,0
+20250325,172500,204168500,17810,17810,17810,17810,0
+20250325,172400,204168500,17810,17810,17810,17810,0
+20250325,172300,204168500,17810,17810,17810,17810,0
+20250325,172200,204168500,17810,17810,17810,17810,0
+20250325,172100,204168500,17810,17810,17810,17810,0
+20250325,172000,204168500,17810,17810,17810,17810,0
+20250325,171900,204168500,17810,17810,17810,17810,0
+20250325,171800,204168500,17810,17810,17810,17810,0
+20250325,171700,204168500,17810,17810,17810,17810,0
+20250325,171600,204168500,17810,17810,17810,17810,0
+20250325,171500,204168500,17810,17810,17810,17810,0
+20250325,171400,204168500,17810,17810,17810,17810,0
+20250325,171300,204168500,17810,17810,17810,17810,0
+20250325,171200,204168500,17810,17810,17810,17810,0
+20250325,171100,204168500,17810,17810,17810,17810,0
+20250325,171000,204168500,17810,17810,17810,17810,0
+20250325,170900,204168500,17810,17810,17810,17810,0
+20250325,170800,204168500,17810,17810,17810,17810,6
+20250325,170700,204168500,17810,17810,17810,17810,0
+20250325,170600,204168500,17810,17810,17810,17810,0
+20250325,170500,204168500,17810,17810,17810,17810,0
+20250325,170400,204168500,17810,17810,17810,17810,0
+20250325,170300,204168500,17810,17810,17810,17810,0
+20250325,170200,204168500,17810,17810,17810,17810,0
+20250325,170100,204168500,17810,17810,17810,17810,0
+20250325,170000,204168500,17810,17810,17810,17810,0
+20250325,165900,204168500,17810,17810,17810,17810,0
+20250325,165800,204168500,17810,17810,17810,17810,0
+20250325,165700,204168500,17810,17810,17810,17810,0
+20250325,165600,204168500,17810,17810,17810,17810,0
+20250325,165500,204168500,17810,17810,17810,17810,0
+20250325,165400,204168500,17810,17810,17810,17810,0
+20250325,165300,204168500,17810,17810,17810,17810,0
+20250325,165200,204168500,17810,17810,17810,17810,0
+20250325,165100,204168500,17810,17810,17810,17810,0
+20250325,165000,204168500,17810,17810,17810,17810,0
+20250325,164900,204168500,17810,17810,17810,17810,0
+20250325,164800,204168500,17810,17810,17810,17810,0
+20250325,164700,204168500,17810,17810,17810,17810,0
+20250325,164600,204168500,17810,17810,17810,17810,0
+20250325,164500,204168500,17810,17810,17810,17810,0
+20250325,164400,204168500,17810,17810,17810,17810,0
+20250325,164300,204168500,17810,17810,17810,17810,0
+20250325,164200,204168500,17810,17810,17810,17810,0
+20250325,164100,204168500,17810,17810,17810,17810,0
+20250325,164000,204168500,17810,17810,17810,17810,0
+20250325,163900,204168500,17810,17810,17810,17810,0
+20250325,163800,204168500,17810,17810,17810,17810,6
+20250325,163700,204168500,17810,17810,17810,17810,0
+20250325,163600,204168500,17810,17810,17810,17810,0
+20250325,163500,204168500,17810,17810,17810,17810,0
+20250325,163400,204168500,17810,17810,17810,17810,0
+20250325,163300,204168500,17810,17810,17810,17810,0
+20250325,163200,204168500,17810,17810,17810,17810,0
+20250325,163100,204168500,17810,17810,17810,17810,0
+20250325,163000,204168500,17810,17810,17810,17810,0
+20250325,162900,204168500,17810,17810,17810,17810,0
+20250325,162800,204168500,17810,17810,17810,17810,0
+20250325,162700,204168500,17810,17810,17810,17810,0
+20250325,162600,204168500,17810,17810,17810,17810,0
+20250325,162500,204168500,17810,17810,17810,17810,0
+20250325,162400,204168500,17810,17810,17810,17810,0
+20250325,162300,204168500,17810,17810,17810,17810,0
+20250325,162200,204168500,17810,17810,17810,17810,0
+20250325,162100,204168500,17810,17810,17810,17810,0
+20250325,162000,204168500,17810,17810,17810,17810,0
+20250325,161900,204168500,17810,17810,17810,17810,0
+20250325,161800,204168500,17810,17810,17810,17810,0
+20250325,161700,204168500,17810,17810,17810,17810,0
+20250325,161600,204168500,17810,17810,17810,17810,0
+20250325,161500,204168500,17810,17810,17810,17810,0
+20250325,161400,204168500,17810,17810,17810,17810,0
+20250325,161300,204168500,17810,17810,17810,17810,0
+20250325,161200,204168500,17810,17810,17810,17810,0
+20250325,161100,204168500,17810,17810,17810,17810,0
+20250325,161000,204168500,17810,17810,17810,17810,0
+20250325,160900,204168500,17810,17810,17810,17810,0
+20250325,160800,204168500,17810,17810,17810,17810,6
+20250325,160700,204168500,17810,17810,17810,17810,0
+20250325,160600,204168500,17810,17810,17810,17810,0
+20250325,160500,204168500,17810,17810,17810,17810,0
+20250325,160400,204168500,17810,17810,17810,17810,0
+20250325,160300,204168500,17810,17810,17810,17810,0
+20250325,160200,204168500,17810,17810,17810,17810,0
+20250325,160100,204168500,17810,17810,17810,17810,0
+20250325,160000,204168500,17810,17810,17810,17810,0
+20250325,155900,204168500,17810,17810,17810,17810,0
+20250325,155800,204168500,17810,17810,17810,17810,0
+20250325,155700,204168500,17810,17810,17810,17810,0
+20250325,155600,204168500,17810,17810,17810,17810,0
+20250325,155500,204168500,17810,17810,17810,17810,0
+20250325,155400,204168500,17810,17810,17810,17810,0
+20250325,155300,204168500,17810,17810,17810,17810,0
+20250325,155200,204168500,17810,17810,17810,17810,0
+20250325,155100,204168500,17810,17810,17810,17810,0
+20250325,155000,204168500,17810,17810,17810,17810,0
+20250325,154900,204168500,17810,17810,17810,17810,0
+20250325,154800,204168500,17810,17810,17810,17810,0
+20250325,154700,204168500,17810,17810,17810,17810,0
+20250325,154600,204168500,17810,17810,17810,17810,0
+20250325,154500,204168500,17810,17810,17810,17810,0
+20250325,154400,204168500,17810,17810,17810,17810,0
+20250325,154300,204168500,17810,17810,17810,17810,0
+20250325,154200,204168500,17810,17810,17810,17810,0
+20250325,154100,204168500,17810,17810,17810,17810,0
+20250325,154000,204168500,17810,17810,17810,17810,0
+20250325,153900,204168500,17810,17810,17810,17810,0
+20250325,153800,204168500,17810,17810,17810,17810,6
+20250325,153700,204168500,17810,17810,17810,17810,0
+20250325,153600,204168500,17810,17810,17810,17810,0
+20250325,153500,204168500,17810,17810,17810,17810,0
+20250325,153400,204168500,17810,17810,17810,17810,0
+20250325,153300,204168500,17810,17810,17810,17810,0
+20250325,153200,204168500,17810,17810,17810,17810,0
+20250325,153100,204168500,17810,17810,17810,17810,0
+20250325,153000,204168500,17810,17810,17810,17810,6
+20250325,152900,204061640,17880,17880,17880,17880,0
+20250325,152800,204061640,17880,17880,17880,17880,0
+20250325,152700,204061640,17880,17880,17880,17880,0
+20250325,152600,204061640,17880,17880,17880,17880,0
+20250325,152500,204061640,17880,17880,17880,17880,0
+20250325,152400,204061640,17880,17880,17880,17880,0
+20250325,152300,204061640,17880,17880,17880,17880,0
+20250325,152200,204061640,17880,17880,17880,17880,0
+20250325,152100,204061640,17880,17880,17880,17880,0
+20250325,152000,204061640,17880,17880,17880,17880,0
+20250325,151900,204061640,17880,17830,17880,17660,222
+20250325,151800,200104520,17900,17900,17900,17900,0
+20250325,151700,200104520,17900,17900,17900,17900,0
+20250325,151600,200104520,17900,17850,17900,17850,201
+20250325,151500,196516620,17900,17930,17940,17900,18
+20250325,151400,196194020,17690,17690,17940,17690,101
+20250325,151300,194389320,17690,17690,17690,17690,0
+20250325,151200,194389320,17690,17690,17690,17690,2
+20250325,151100,194353940,17690,17690,17690,17690,2
+20250325,151000,194318560,17690,17820,17820,17690,27
+20250325,150900,193839080,17820,17750,17840,17690,16
+20250325,150800,193554730,17860,17860,17860,17860,0
+20250325,150700,193554730,17860,17860,17860,17860,0
+20250325,150600,193554730,17860,17860,17860,17860,0
+20250325,150500,193554730,17860,17860,17860,17860,0
+20250325,150400,193554730,17860,17860,17860,17860,0
+20250325,150300,193554730,17860,17860,17860,17860,0
+20250325,150200,193554730,17860,17860,17860,17860,0
+20250325,150100,193554730,17860,17860,17860,17860,0
+20250325,150000,193554730,17860,17860,17860,17860,0
+20250325,145900,193554730,17860,17860,17860,17860,0
+20250325,145800,193554730,17860,17860,17860,17860,0
+20250325,145700,193554730,17860,17860,17860,17860,0
+20250325,145600,193554730,17860,17860,17860,17860,0
+20250325,145500,193554730,17860,17860,17860,17860,0
+20250325,145400,193554730,17860,17780,17860,17780,90
+20250325,145300,191948900,17840,17840,17840,17840,0
+20250325,145200,191948900,17840,17840,17840,17840,0
+20250325,145100,191948900,17840,17810,17840,17810,2
+20250325,145000,191913250,17730,17730,17730,17730,1
+20250325,144900,191895520,17730,17730,17730,17730,0
+20250325,144800,191895520,17730,17730,17730,17730,2
+20250325,144700,191860060,17720,17720,17720,17720,2
+20250325,144600,191824620,17850,17700,17850,17690,11
+20250325,144500,191629460,17680,17680,17680,17680,2
+20250325,144400,191594100,17890,17890,17890,17890,0
+20250325,144300,191594100,17890,17890,17890,17890,0
+20250325,144200,191594100,17890,17890,17890,17890,0
+20250325,144100,191594100,17890,17880,17890,17880,2
+20250325,144000,191558330,17750,17750,17750,17750,0
+20250325,143900,191558330,17750,17750,17750,17750,0
+20250325,143800,191558330,17750,17830,17830,17680,538
+20250325,143700,181966130,17830,17830,17830,17830,44
+20250325,143600,181181610,17810,17800,17970,17800,1910
+20250325,143500,146967090,17790,17750,17790,17750,73
+20250325,143400,145668780,17710,17710,17710,17710,0
+20250325,143300,145668780,17710,17670,17710,17670,487
+20250325,143200,137050350,17650,17650,17650,17650,1
+20250325,143100,137032700,17650,17650,17650,17650,0
+20250325,143000,137032700,17650,17630,17650,17630,100
+20250325,142900,135269680,17630,17630,17630,17630,0
+20250325,142800,135269680,17630,17630,17630,17630,2
+20250325,142700,135234420,17600,17600,17600,17600,11
+20250325,142600,135040820,17570,17540,17570,17540,26
+20250325,142500,134584030,17540,17550,17550,17500,1043
+20250325,142400,116317780,17550,17580,17580,17550,20
+20250325,142300,115966720,17580,17580,17580,17580,1
+20250325,142200,115949140,17580,17580,17580,17580,0
+20250325,142100,115949140,17580,17620,17620,17550,419
+20250325,142000,108585420,17600,17600,17600,17600,0
+20250325,141900,108585420,17600,17600,17600,17600,0
+20250325,141800,108585420,17600,17600,17600,17600,1
+20250325,141700,108567820,17650,17650,17650,17650,0
+20250325,141600,108567820,17650,17780,17780,17650,13
+20250325,141500,108338160,17730,17780,17780,17730,2
+20250325,141400,108302650,17590,17590,17590,17590,0
+20250325,141300,108302650,17590,17590,17590,17590,107
+20250325,141200,106420520,17570,17570,17570,17570,56
+20250325,141100,105436600,17570,17570,17570,17570,0
+20250325,141000,105436600,17570,17630,17630,17570,415
+20250325,140900,98133780,17650,17650,17650,17650,0
+20250325,140800,98133780,17650,17650,17650,17650,0
+20250325,140700,98133780,17650,17650,17650,17650,0
+20250325,140600,98133780,17650,17650,17650,17650,0
+20250325,140500,98133780,17650,17650,17650,17650,0
+20250325,140400,98133780,17650,17650,17650,17650,0
+20250325,140300,98133780,17650,17650,17650,17650,0
+20250325,140200,98133780,17650,17650,17650,17650,0
+20250325,140100,98133780,17650,17650,17650,17650,0
+20250325,140000,98133780,17650,17650,17650,17650,0
+20250325,135900,98133780,17650,17650,17650,17650,0
+20250325,135800,98133780,17650,17650,17650,17650,0
+20250325,135700,98133780,17650,17650,17650,17650,0
+20250325,135600,98133780,17650,17650,17650,17650,2
+20250325,135500,98098480,17640,17710,17710,17640,12
+20250325,135400,97886030,17610,17610,17610,17610,0
+20250325,135300,97886030,17610,17610,17610,17610,126
+20250325,135200,95667170,17620,17620,17620,17620,0
+20250325,135100,95667170,17620,17630,17630,17620,219
+20250325,135000,91808380,17630,17630,17630,17630,0
+20250325,134900,91808380,17630,17630,17630,17630,0
+20250325,134800,91808380,17630,17650,17650,17630,280
+20250325,134700,86870220,17670,17670,17670,17670,0
+20250325,134600,86870220,17670,17670,17670,17670,0
+20250325,134500,86870220,17670,17670,17670,17670,20
+20250325,134400,86516820,17720,17720,17720,17720,0
+20250325,134300,86516820,17720,17730,17730,17710,5
+20250325,134200,86428230,17710,17710,17730,17710,11
+20250325,134100,86233360,17710,17710,17710,17710,6
+20250325,134000,86127100,17710,17710,17710,17710,16
+20250325,133900,85843740,17710,17710,17710,17710,1
+20250325,133800,85826030,17680,17680,17680,17680,0
+20250325,133700,85826030,17680,17680,17680,17680,241
+20250325,133600,81565150,17680,17680,17680,17680,3
+20250325,133500,81512110,17670,17670,17670,17670,0
+20250325,133400,81512110,17670,17670,17670,17670,18
+20250325,133300,81194050,17660,17670,17670,17660,3
+20250325,133200,81141050,17670,17670,17670,17670,8
+20250325,133100,80999690,17650,17650,17650,17650,14
+20250325,133000,80752590,17650,17650,17650,17650,6
+20250325,132900,80646690,17680,17680,17680,17680,0
+20250325,132800,80646690,17680,17680,17680,17680,0
+20250325,132700,80646690,17680,17680,17680,17680,0
+20250325,132600,80646690,17680,17680,17680,17680,0
+20250325,132500,80646690,17680,17680,17680,17680,0
+20250325,132400,80646690,17680,17680,17680,17680,0
+20250325,132300,80646690,17680,17680,17680,17680,0
+20250325,132200,80646690,17680,17680,17680,17680,0
+20250325,132100,80646690,17680,17680,17680,17680,0
+20250325,132000,80646690,17680,17680,17680,17680,0
+20250325,131900,80646690,17680,17680,17680,17680,0
+20250325,131800,80646690,17680,17680,17680,17680,0
+20250325,131700,80646690,17680,17680,17680,17680,0
+20250325,131600,80646690,17680,17680,17680,17680,0
+20250325,131500,80646690,17680,17680,17680,17680,29
+20250325,131400,80133970,17680,17680,17680,17680,0
+20250325,131300,80133970,17680,17680,17680,17680,0
+20250325,131200,80133970,17680,17680,17680,17680,0
+20250325,131100,80133970,17680,17680,17680,17680,0
+20250325,131000,80133970,17680,17680,17680,17680,0
+20250325,130900,80133970,17680,17680,17680,17680,0
+20250325,130800,80133970,17680,17680,17680,17680,0
+20250325,130700,80133970,17680,17680,17680,17680,0
+20250325,130600,80133970,17680,17680,17680,17680,0
+20250325,130500,80133970,17680,17680,17680,17680,20
+20250325,130400,79780370,17680,17680,17680,17680,1
+20250325,130300,79762690,17680,17680,17680,17680,0
+20250325,130200,79762690,17680,17680,17680,17680,0
+20250325,130100,79762690,17680,17680,17680,17680,0
+20250325,130000,79762690,17680,17680,17680,17680,0
+20250325,125900,79762690,17680,17680,17680,17680,0
+20250325,125800,79762690,17680,17680,17680,17680,0
+20250325,125700,79762690,17680,17680,17680,17680,21
+20250325,125600,79391410,17680,17680,17680,17680,0
+20250325,125500,79391410,17680,17680,17680,17680,0
+20250325,125400,79391410,17680,17680,17680,17680,16
+20250325,125300,79108530,17620,17620,17620,17620,0
+20250325,125200,79108530,17620,17620,17620,17620,0
+20250325,125100,79108530,17620,17620,17620,17620,0
+20250325,125000,79108530,17620,17620,17620,17620,0
+20250325,124900,79108530,17620,17620,17620,17620,0
+20250325,124800,79108530,17620,17620,17620,17620,0
+20250325,124700,79108530,17620,17620,17620,17620,0
+20250325,124600,79108530,17620,17620,17620,17620,0
+20250325,124500,79108530,17620,17620,17620,17620,0
+20250325,124400,79108530,17620,17620,17620,17620,0
+20250325,124300,79108530,17620,17620,17620,17620,0
+20250325,124200,79108530,17620,17620,17620,17620,0
+20250325,124100,79108530,17620,17620,17620,17620,0
+20250325,124000,79108530,17620,17620,17620,17620,0
+20250325,123900,79108530,17620,17620,17620,17620,0
+20250325,123800,79108530,17620,17620,17620,17620,30
+20250325,123700,78579930,17620,17620,17620,17620,1
+20250325,123600,78562310,17620,17620,17620,17620,0
+20250325,123500,78562310,17620,17620,17620,17620,0
+20250325,123400,78562310,17620,17620,17620,17620,0
+20250325,123300,78562310,17620,17620,17620,17620,0
+20250325,123200,78562310,17620,17700,17720,17610,200
+20250325,123100,75037900,17680,17680,17680,17680,1
+20250325,123000,75020220,17730,17730,17730,17730,0
+20250325,122900,75020220,17730,17730,17730,17730,0
+20250325,122800,75020220,17730,17730,17730,17730,0
+20250325,122700,75020220,17730,17730,17730,17730,0
+20250325,122600,75020220,17730,17640,17730,17640,100
+20250325,122500,73255410,17620,17620,17620,17620,2
+20250325,122400,73220170,17640,17690,17690,17640,413
+20250325,122300,65925610,17740,17740,17740,17740,0
+20250325,122200,65925610,17740,17740,17740,17740,0
+20250325,122100,65925610,17740,17740,17740,17740,1
+20250325,122000,65907870,17690,17690,17690,17690,0
+20250325,121900,65907870,17690,17690,17690,17690,0
+20250325,121800,65907870,17690,17690,17690,17690,0
+20250325,121700,65907870,17690,17690,17690,17690,3
+20250325,121600,65854800,17690,17690,17690,17690,0
+20250325,121500,65854800,17690,17690,17690,17690,6
+20250325,121400,65748660,17710,17650,17710,17650,43
+20250325,121300,64988280,17650,17650,17710,17650,23
+20250325,121200,64581670,17710,17610,17790,17610,406
+20250325,121100,57422300,17610,17680,17680,17610,264
+20250325,121000,52761290,17680,17700,17700,17680,89
+20250325,120900,51186870,17700,17700,17700,17700,10
+20250325,120800,51009870,17700,17700,17700,17700,12
+20250325,120700,50797470,17690,17690,17690,17690,0
+20250325,120600,50797470,17690,17690,17690,17690,0
+20250325,120500,50797470,17690,17690,17690,17690,0
+20250325,120400,50797470,17690,17690,17690,17690,0
+20250325,120300,50797470,17690,17690,17690,17690,0
+20250325,120200,50797470,17690,17690,17690,17690,0
+20250325,120100,50797470,17690,17690,17690,17690,1
+20250325,120000,50779780,17690,17690,17690,17690,0
+20250325,115900,50779780,17690,17690,17690,17690,0
+20250325,115800,50779780,17690,17720,17720,17690,893
+20250325,115700,34966080,17740,17740,17740,17740,0
+20250325,115600,34966080,17740,17740,17740,17740,0
+20250325,115500,34966080,17740,17740,17740,17740,0
+20250325,115400,34966080,17740,17740,17740,17740,0
+20250325,115300,34966080,17740,17740,17740,17740,0
+20250325,115200,34966080,17740,17740,17740,17740,1
+20250325,115100,34948340,17730,17730,17730,17730,0
+20250325,115000,34948340,17730,17730,17730,17730,0
+20250325,114900,34948340,17730,17730,17730,17730,0
+20250325,114800,34948340,17730,17730,17730,17730,0
+20250325,114700,34948340,17730,17730,17730,17730,0
+20250325,114600,34948340,17730,17730,17730,17730,2
+20250325,114500,34912880,17720,17720,17720,17720,0
+20250325,114400,34912880,17720,17720,17720,17720,1
+20250325,114300,34895160,17720,17720,17720,17720,0
+20250325,114200,34895160,17720,17720,17720,17720,0
+20250325,114100,34895160,17720,17720,17720,17720,0
+20250325,114000,34895160,17720,17720,17720,17720,0
+20250325,113900,34895160,17720,17720,17720,17720,4
+20250325,113800,34824280,17720,17720,17720,17720,0
+20250325,113700,34824280,17720,17720,17720,17720,0
+20250325,113600,34824280,17720,17720,17720,17720,0
+20250325,113500,34824280,17720,17720,17720,17720,6
+20250325,113400,34717960,17740,17740,17740,17740,0
+20250325,113300,34717960,17740,17760,17760,17740,279
+20250325,113200,29765230,17770,17770,17770,17770,1
+20250325,113100,29747460,17790,17790,17790,17790,0
+20250325,113000,29747460,17790,17790,17790,17790,0
+20250325,112900,29747460,17790,17790,17790,17790,0
+20250325,112800,29747460,17790,17790,17790,17790,0
+20250325,112700,29747460,17790,17790,17790,17790,0
+20250325,112600,29747460,17790,17790,17790,17790,0
+20250325,112500,29747460,17790,17790,17790,17790,0
+20250325,112400,29747460,17790,17790,17790,17790,0
+20250325,112300,29747460,17790,17790,17790,17790,0
+20250325,112200,29747460,17790,17790,17790,17790,0
+20250325,112100,29747460,17790,17790,17790,17790,0
+20250325,112000,29747460,17790,17790,17790,17790,0
+20250325,111900,29747460,17790,17790,17790,17790,0
+20250325,111800,29747460,17790,17790,17790,17790,0
+20250325,111700,29747460,17790,17790,17790,17790,1
+20250325,111600,29729670,17810,17810,17810,17810,0
+20250325,111500,29729670,17810,17810,17810,17810,0
+20250325,111400,29729670,17810,17810,17810,17810,0
+20250325,111300,29729670,17810,17810,17810,17810,0
+20250325,111200,29729670,17810,17770,17810,17770,46
+20250325,111100,28911810,17770,17770,17770,17770,1
+20250325,111000,28894040,17770,17770,17770,17770,1
+20250325,110900,28876270,17770,17770,17770,17770,3
+20250325,110800,28822960,17770,17770,17770,17770,0
+20250325,110700,28822960,17770,17770,17770,17770,1
+20250325,110600,28805190,17820,17820,17820,17820,0
+20250325,110500,28805190,17820,17820,17820,17820,0
+20250325,110400,28805190,17820,17820,17820,17820,0
+20250325,110300,28805190,17820,17820,17820,17820,0
+20250325,110200,28805190,17820,17820,17820,17820,0
+20250325,110100,28805190,17820,17820,17820,17820,0
+20250325,110000,28805190,17820,17820,17820,17820,3
+20250325,105900,28751730,17820,17820,17820,17820,1
+20250325,105800,28733910,17820,17820,17820,17820,0
+20250325,105700,28733910,17820,17820,17820,17820,0
+20250325,105600,28733910,17820,17820,17820,17820,0
+20250325,105500,28733910,17820,17820,17820,17820,0
+20250325,105400,28733910,17820,17820,17820,17820,0
+20250325,105300,28733910,17820,17820,17820,17820,0
+20250325,105200,28733910,17820,17820,17820,17820,0
+20250325,105100,28733910,17820,17820,17820,17820,0
+20250325,105000,28733910,17820,17820,17820,17820,0
+20250325,104900,28733910,17820,17820,17820,17820,0
+20250325,104800,28733910,17820,17820,17820,17820,0
+20250325,104700,28733910,17820,17820,17820,17820,0
+20250325,104600,28733910,17820,17820,17820,17820,0
+20250325,104500,28733910,17820,17820,17820,17820,0
+20250325,104400,28733910,17820,17820,17820,17820,0
+20250325,104300,28733910,17820,17820,17820,17820,0
+20250325,104200,28733910,17820,17820,17820,17820,0
+20250325,104100,28733910,17820,17820,17820,17820,0
+20250325,104000,28733910,17820,17820,17820,17820,0
+20250325,103900,28733910,17820,17820,17820,17820,0
+20250325,103800,28733910,17820,17820,17820,17820,0
+20250325,103700,28733910,17820,17820,17820,17820,0
+20250325,103600,28733910,17820,17820,17820,17820,0
+20250325,103500,28733910,17820,17820,17820,17820,0
+20250325,103400,28733910,17820,17820,17820,17820,0
+20250325,103300,28733910,17820,17820,17820,17820,0
+20250325,103200,28733910,17820,17820,17820,17820,0
+20250325,103100,28733910,17820,17820,17820,17820,10
+20250325,103000,28555710,17820,17820,17820,17820,13
+20250325,102900,28324050,17790,17790,17790,17790,0
+20250325,102800,28324050,17790,17790,17790,17790,0
+20250325,102700,28324050,17790,17790,17790,17790,0
+20250325,102600,28324050,17790,17790,17790,17790,0
+20250325,102500,28324050,17790,17780,17820,17780,251
+20250325,102400,23852100,17780,17780,17780,17780,0
+20250325,102300,23852100,17780,17780,17780,17780,0
+20250325,102200,23852100,17780,17780,17780,17780,0
+20250325,102100,23852100,17780,17780,17780,17780,11
+20250325,102000,23656520,17780,17780,17780,17780,0
+20250325,101900,23656520,17780,17780,17780,17780,0
+20250325,101800,23656520,17780,17780,17780,17780,0
+20250325,101700,23656520,17780,17780,17780,17780,0
+20250325,101600,23656520,17780,17780,17780,17780,0
+20250325,101500,23656520,17780,17780,17780,17780,0
+20250325,101400,23656520,17780,17780,17780,17780,0
+20250325,101300,23656520,17780,17780,17780,17780,0
+20250325,101200,23656520,17780,17780,17780,17780,0
+20250325,101100,23656520,17780,17780,17780,17780,3
+20250325,101000,23603180,17810,17810,17810,17810,0
+20250325,100900,23603180,17810,17810,17810,17810,0
+20250325,100800,23603180,17810,17810,17810,17810,0
+20250325,100700,23603180,17810,17810,17810,17810,0
+20250325,100600,23603180,17810,17810,17810,17810,0
+20250325,100500,23603180,17810,17810,17810,17810,0
+20250325,100400,23603180,17810,17800,17810,17750,8
+20250325,100300,23460990,17820,17820,17820,17820,0
+20250325,100200,23460990,17820,17820,17820,17820,0
+20250325,100100,23460990,17820,17820,17820,17820,0
+20250325,100000,23460990,17820,17820,17820,17820,0
+20250325,095900,23460990,17820,17820,17820,17820,0
+20250325,095800,23460990,17820,17820,17820,17820,0
+20250325,095700,23460990,17820,17820,17820,17820,6
+20250325,095600,23354070,17820,17820,17820,17820,0
+20250325,095500,23354070,17820,17820,17820,17820,0
+20250325,095400,23354070,17820,17820,17820,17820,0
+20250325,095300,23354070,17820,17820,17820,17820,0
+20250325,095200,23354070,17820,17820,17820,17820,0
+20250325,095100,23354070,17820,17820,17820,17820,0
+20250325,095000,23354070,17820,17820,17820,17820,0
+20250325,094900,23354070,17820,17820,17820,17820,0
+20250325,094800,23354070,17820,17820,17820,17820,0
+20250325,094700,23354070,17820,17820,17820,17820,0
+20250325,094600,23354070,17820,17820,17820,17820,0
+20250325,094500,23354070,17820,17820,17820,17820,0
+20250325,094400,23354070,17820,17820,17820,17820,2
+20250325,094300,23318430,17820,17820,17820,17820,1
+20250325,094200,23300610,17790,17790,17790,17790,0
+20250325,094100,23300610,17790,17790,17790,17790,0
+20250325,094000,23300610,17790,17790,17790,17790,4
+20250325,093900,23229450,17890,17890,17890,17890,0
+20250325,093800,23229450,17890,17890,17890,17890,0
+20250325,093700,23229450,17890,17890,17890,17890,0
+20250325,093600,23229450,17890,17810,17890,17810,15
+20250325,093500,22961330,17810,17810,17890,17800,30
+20250325,093400,22426160,17890,17780,17890,17780,222
+20250325,093300,18470040,17750,17740,17750,17740,15
+20250325,093200,18203820,17750,17750,17750,17750,0
+20250325,093100,18203820,17750,17750,17750,17750,0
+20250325,093000,18203820,17750,17750,17750,17750,1
+20250325,092900,18186070,17700,17700,17700,17700,5
+20250325,092800,18097570,17700,17700,17700,17700,5
+20250325,092700,18009070,17750,17770,17770,17750,84
+20250325,092600,16517670,17770,17820,17820,17770,653
+20250325,092500,4887460,17820,17820,17820,17820,0
+20250325,092400,4887460,17820,17820,17820,17820,0
+20250325,092300,4887460,17820,17820,17820,17820,0
+20250325,092200,4887460,17820,17820,17820,17820,0
+20250325,092100,4887460,17820,17820,17820,17820,0
+20250325,092000,4887460,17820,17820,17820,17820,0
+20250325,091900,4887460,17820,17830,17830,17820,85
+20250325,091800,3372260,17890,17890,17890,17890,0
+20250325,091700,3372260,17890,17890,17890,17890,1
+20250325,091600,3354370,17820,17850,17850,17820,43
+20250325,091500,2587380,17980,17980,17980,17980,0
+20250325,091400,2587380,17980,17980,17980,17980,8
+20250325,091300,2443540,18000,18000,18000,18000,0
+20250325,091200,2443540,18000,18000,18000,18000,0
+20250325,091100,2443540,18000,18000,18000,18000,0
+20250325,091000,2443540,18000,18000,18000,18000,0
+20250325,090900,2443540,18000,17840,18000,17830,23
+20250325,090800,2031700,18000,18000,18000,18000,1
+20250325,090700,2013700,17820,17820,17820,17820,0
+20250325,090600,2013700,17820,17820,17820,17820,0
+20250325,090500,2013700,17820,17820,17820,17820,0
+20250325,090400,2013700,17820,17830,17830,17820,103
+20250325,090300,178200,17820,17820,17820,17820,0
+20250325,090200,178200,17820,17820,17820,17820,0
+20250325,090100,178200,17820,17820,17820,17820,0
+20250325,090000,178200,17820,17820,17820,17820,10

099750/min/candle-20250326.csv

@@ -0,0 +1,670 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,200800,64741620,17700,17700,17700,17700,428
+20250326,200700,64741620,17700,17700,17700,17700,0
+20250326,200600,64741620,17700,17700,17700,17700,0
+20250326,200500,64741620,17700,17700,17700,17700,0
+20250326,200400,64741620,17700,17700,17700,17700,0
+20250326,200300,64741620,17700,17700,17700,17700,0
+20250326,200200,64741620,17700,17700,17700,17700,0
+20250326,200100,64741620,17700,17700,17700,17700,0
+20250326,200000,64741620,17700,17700,17700,17700,0
+20250326,195900,64741620,17700,17700,17700,17700,0
+20250326,195800,64741620,17700,17700,17700,17700,0
+20250326,195700,64741620,17700,17700,17700,17700,0
+20250326,195600,64741620,17700,17700,17700,17700,0
+20250326,195500,64741620,17700,17700,17700,17700,0
+20250326,195400,64741620,17700,17700,17700,17700,0
+20250326,195300,64741620,17700,17700,17700,17700,0
+20250326,195200,64741620,17700,17700,17700,17700,0
+20250326,195100,64741620,17700,17700,17700,17700,0
+20250326,195000,64741620,17700,17700,17700,17700,0
+20250326,194900,64741620,17700,17700,17700,17700,0
+20250326,194800,64741620,17700,17700,17700,17700,0
+20250326,194700,64741620,17700,17700,17700,17700,0
+20250326,194600,64741620,17700,17700,17700,17700,0
+20250326,194500,64741620,17700,17700,17700,17700,0
+20250326,194400,64741620,17700,17700,17700,17700,0
+20250326,194300,64741620,17700,17700,17700,17700,0
+20250326,194200,64741620,17700,17700,17700,17700,0
+20250326,194100,64741620,17700,17700,17700,17700,0
+20250326,194000,64741620,17700,17700,17700,17700,0
+20250326,193900,64741620,17700,17700,17700,17700,0
+20250326,193800,64741620,17700,17700,17700,17700,428
+20250326,193700,64741620,17700,17700,17700,17700,0
+20250326,193600,64741620,17700,17700,17700,17700,0
+20250326,193500,64741620,17700,17700,17700,17700,0
+20250326,193400,64741620,17700,17700,17700,17700,0
+20250326,193300,64741620,17700,17700,17700,17700,0
+20250326,193200,64741620,17700,17700,17700,17700,0
+20250326,193100,64741620,17700,17700,17700,17700,0
+20250326,193000,64741620,17700,17700,17700,17700,0
+20250326,192900,64741620,17700,17700,17700,17700,0
+20250326,192800,64741620,17700,17700,17700,17700,0
+20250326,192700,64741620,17700,17700,17700,17700,0
+20250326,192600,64741620,17700,17700,17700,17700,0
+20250326,192500,64741620,17700,17700,17700,17700,0
+20250326,192400,64741620,17700,17700,17700,17700,0
+20250326,192300,64741620,17700,17700,17700,17700,0
+20250326,192200,64741620,17700,17700,17700,17700,0
+20250326,192100,64741620,17700,17700,17700,17700,0
+20250326,192000,64741620,17700,17700,17700,17700,0
+20250326,191900,64741620,17700,17700,17700,17700,0
+20250326,191800,64741620,17700,17700,17700,17700,0
+20250326,191700,64741620,17700,17700,17700,17700,0
+20250326,191600,64741620,17700,17700,17700,17700,0
+20250326,191500,64741620,17700,17700,17700,17700,0
+20250326,191400,64741620,17700,17700,17700,17700,0
+20250326,191300,64741620,17700,17700,17700,17700,0
+20250326,191200,64741620,17700,17700,17700,17700,0
+20250326,191100,64741620,17700,17700,17700,17700,0
+20250326,191000,64741620,17700,17700,17700,17700,0
+20250326,190900,64741620,17700,17700,17700,17700,0
+20250326,190800,64741620,17700,17700,17700,17700,428
+20250326,190700,64741620,17700,17700,17700,17700,0
+20250326,190600,64741620,17700,17700,17700,17700,0
+20250326,190500,64741620,17700,17700,17700,17700,0
+20250326,190400,64741620,17700,17700,17700,17700,0
+20250326,190300,64741620,17700,17700,17700,17700,0
+20250326,190200,64741620,17700,17700,17700,17700,0
+20250326,190100,64741620,17700,17700,17700,17700,0
+20250326,190000,64741620,17700,17700,17700,17700,0
+20250326,185900,64741620,17700,17700,17700,17700,0
+20250326,185800,64741620,17700,17700,17700,17700,0
+20250326,185700,64741620,17700,17700,17700,17700,0
+20250326,185600,64741620,17700,17700,17700,17700,0
+20250326,185500,64741620,17700,17700,17700,17700,0
+20250326,185400,64741620,17700,17700,17700,17700,0
+20250326,185300,64741620,17700,17700,17700,17700,0
+20250326,185200,64741620,17700,17700,17700,17700,0
+20250326,185100,64741620,17700,17700,17700,17700,0
+20250326,185000,64741620,17700,17700,17700,17700,0
+20250326,184900,64741620,17700,17700,17700,17700,0
+20250326,184800,64741620,17700,17700,17700,17700,0
+20250326,184700,64741620,17700,17700,17700,17700,0
+20250326,184600,64741620,17700,17700,17700,17700,0
+20250326,184500,64741620,17700,17700,17700,17700,0
+20250326,184400,64741620,17700,17700,17700,17700,0
+20250326,184300,64741620,17700,17700,17700,17700,0
+20250326,184200,64741620,17700,17700,17700,17700,0
+20250326,184100,64741620,17700,17700,17700,17700,0
+20250326,184000,64741620,17700,17700,17700,17700,0
+20250326,183900,64741620,17700,17700,17700,17700,0
+20250326,183800,64741620,17700,17700,17700,17700,428
+20250326,183700,64741620,17700,17700,17700,17700,0
+20250326,183600,64741620,17700,17700,17700,17700,0
+20250326,183500,64741620,17700,17700,17700,17700,0
+20250326,183400,64741620,17700,17700,17700,17700,0
+20250326,183300,64741620,17700,17700,17700,17700,0
+20250326,183200,64741620,17700,17700,17700,17700,0
+20250326,183100,64741620,17700,17700,17700,17700,0
+20250326,183000,64741620,17700,17700,17700,17700,0
+20250326,182900,64741620,17700,17700,17700,17700,0
+20250326,182800,64741620,17700,17700,17700,17700,0
+20250326,182700,64741620,17700,17700,17700,17700,0
+20250326,182600,64741620,17700,17700,17700,17700,0
+20250326,182500,64741620,17700,17700,17700,17700,0
+20250326,182400,64741620,17700,17700,17700,17700,0
+20250326,182300,64741620,17700,17700,17700,17700,0
+20250326,182200,64741620,17700,17700,17700,17700,0
+20250326,182100,64741620,17700,17700,17700,17700,0
+20250326,182000,64741620,17700,17700,17700,17700,0
+20250326,181900,64741620,17700,17700,17700,17700,0
+20250326,181800,64741620,17700,17700,17700,17700,0
+20250326,181700,64741620,17700,17700,17700,17700,0
+20250326,181600,64741620,17700,17700,17700,17700,0
+20250326,181500,64741620,17700,17700,17700,17700,0
+20250326,181400,64741620,17700,17700,17700,17700,0
+20250326,181300,64741620,17700,17700,17700,17700,0
+20250326,181200,64741620,17700,17700,17700,17700,0
+20250326,181100,64741620,17700,17700,17700,17700,0
+20250326,181000,64741620,17700,17700,17700,17700,0
+20250326,180900,64741620,17700,17700,17700,17700,0
+20250326,180800,64741620,17700,17700,17700,17700,428
+20250326,180700,64741620,17700,17700,17700,17700,0
+20250326,180600,64741620,17700,17700,17700,17700,0
+20250326,180500,64741620,17700,17700,17700,17700,0
+20250326,180400,64741620,17700,17700,17700,17700,0
+20250326,180300,64741620,17700,17700,17700,17700,0
+20250326,180200,64741620,17700,17700,17700,17700,0
+20250326,180100,64741620,17700,17700,17700,17700,0
+20250326,180000,64741620,17700,17700,17700,17700,0
+20250326,175900,64741620,17700,17700,17700,17700,0
+20250326,175800,64741620,17700,17700,17700,17700,0
+20250326,175700,64741620,17700,17700,17700,17700,0
+20250326,175600,64741620,17700,17700,17700,17700,0
+20250326,175500,64741620,17700,17700,17700,17700,0
+20250326,175400,64741620,17700,17700,17700,17700,0
+20250326,175300,64741620,17700,17700,17700,17700,0
+20250326,175200,64741620,17700,17700,17700,17700,0
+20250326,175100,64741620,17700,17700,17700,17700,0
+20250326,175000,64741620,17700,17700,17700,17700,0
+20250326,174900,64741620,17700,17700,17700,17700,0
+20250326,174800,64741620,17700,17700,17700,17700,0
+20250326,174700,64741620,17700,17700,17700,17700,0
+20250326,174600,64741620,17700,17700,17700,17700,0
+20250326,174500,64741620,17700,17700,17700,17700,0
+20250326,174400,64741620,17700,17700,17700,17700,0
+20250326,174300,64741620,17700,17700,17700,17700,0
+20250326,174200,64741620,17700,17700,17700,17700,0
+20250326,174100,64741620,17700,17700,17700,17700,0
+20250326,174000,64741620,17700,17700,17700,17700,0
+20250326,173900,64741620,17700,17700,17700,17700,0
+20250326,173800,64741620,17700,17700,17700,17700,428
+20250326,173700,64741620,17700,17700,17700,17700,0
+20250326,173600,64741620,17700,17700,17700,17700,0
+20250326,173500,64741620,17700,17700,17700,17700,0
+20250326,173400,64741620,17700,17700,17700,17700,0
+20250326,173300,64741620,17700,17700,17700,17700,0
+20250326,173200,64741620,17700,17700,17700,17700,0
+20250326,173100,64741620,17700,17700,17700,17700,0
+20250326,173000,64741620,17700,17700,17700,17700,0
+20250326,172900,64741620,17700,17700,17700,17700,0
+20250326,172800,64741620,17700,17700,17700,17700,0
+20250326,172700,64741620,17700,17700,17700,17700,0
+20250326,172600,64741620,17700,17700,17700,17700,0
+20250326,172500,64741620,17700,17700,17700,17700,0
+20250326,172400,64741620,17700,17700,17700,17700,0
+20250326,172300,64741620,17700,17700,17700,17700,0
+20250326,172200,64741620,17700,17700,17700,17700,0
+20250326,172100,64741620,17700,17700,17700,17700,0
+20250326,172000,64741620,17700,17700,17700,17700,0
+20250326,171900,64741620,17700,17700,17700,17700,0
+20250326,171800,64741620,17700,17700,17700,17700,0
+20250326,171700,64741620,17700,17700,17700,17700,0
+20250326,171600,64741620,17700,17700,17700,17700,0
+20250326,171500,64741620,17700,17700,17700,17700,0
+20250326,171400,64741620,17700,17700,17700,17700,0
+20250326,171300,64741620,17700,17700,17700,17700,0
+20250326,171200,64741620,17700,17700,17700,17700,0
+20250326,171100,64741620,17700,17700,17700,17700,0
+20250326,171000,64741620,17700,17700,17700,17700,0
+20250326,170900,64741620,17700,17700,17700,17700,0
+20250326,170800,64741620,17700,17700,17700,17700,428
+20250326,170700,64741620,17700,17700,17700,17700,0
+20250326,170600,64741620,17700,17700,17700,17700,0
+20250326,170500,64741620,17700,17700,17700,17700,0
+20250326,170400,64741620,17700,17700,17700,17700,0
+20250326,170300,64741620,17700,17700,17700,17700,0
+20250326,170200,64741620,17700,17700,17700,17700,0
+20250326,170100,64741620,17700,17700,17700,17700,0
+20250326,170000,64741620,17700,17700,17700,17700,0
+20250326,165900,64741620,17700,17700,17700,17700,0
+20250326,165800,64741620,17700,17700,17700,17700,0
+20250326,165700,64741620,17700,17700,17700,17700,0
+20250326,165600,64741620,17700,17700,17700,17700,0
+20250326,165500,64741620,17700,17700,17700,17700,0
+20250326,165400,64741620,17700,17700,17700,17700,0
+20250326,165300,64741620,17700,17700,17700,17700,0
+20250326,165200,64741620,17700,17700,17700,17700,0
+20250326,165100,64741620,17700,17700,17700,17700,0
+20250326,165000,64741620,17700,17700,17700,17700,0
+20250326,164900,64741620,17700,17700,17700,17700,0
+20250326,164800,64741620,17700,17700,17700,17700,0
+20250326,164700,64741620,17700,17700,17700,17700,0
+20250326,164600,64741620,17700,17700,17700,17700,0
+20250326,164500,64741620,17700,17700,17700,17700,0
+20250326,164400,64741620,17700,17700,17700,17700,0
+20250326,164300,64741620,17700,17700,17700,17700,0
+20250326,164200,64741620,17700,17700,17700,17700,0
+20250326,164100,64741620,17700,17700,17700,17700,0
+20250326,164000,64741620,17700,17700,17700,17700,0
+20250326,163900,64741620,17700,17700,17700,17700,0
+20250326,163800,64741620,17700,17700,17700,17700,428
+20250326,163700,64741620,17700,17700,17700,17700,0
+20250326,163600,64741620,17700,17700,17700,17700,0
+20250326,163500,64741620,17700,17700,17700,17700,0
+20250326,163400,64741620,17700,17700,17700,17700,0
+20250326,163300,64741620,17700,17700,17700,17700,0
+20250326,163200,64741620,17700,17700,17700,17700,0
+20250326,163100,64741620,17700,17700,17700,17700,0
+20250326,163000,64741620,17700,17700,17700,17700,0
+20250326,162900,64741620,17700,17700,17700,17700,0
+20250326,162800,64741620,17700,17700,17700,17700,0
+20250326,162700,64741620,17700,17700,17700,17700,0
+20250326,162600,64741620,17700,17700,17700,17700,0
+20250326,162500,64741620,17700,17700,17700,17700,0
+20250326,162400,64741620,17700,17700,17700,17700,0
+20250326,162300,64741620,17700,17700,17700,17700,0
+20250326,162200,64741620,17700,17700,17700,17700,0
+20250326,162100,64741620,17700,17700,17700,17700,0
+20250326,162000,64741620,17700,17700,17700,17700,0
+20250326,161900,64741620,17700,17700,17700,17700,0
+20250326,161800,64741620,17700,17700,17700,17700,0
+20250326,161700,64741620,17700,17700,17700,17700,0
+20250326,161600,64741620,17700,17700,17700,17700,0
+20250326,161500,64741620,17700,17700,17700,17700,0
+20250326,161400,64741620,17700,17700,17700,17700,0
+20250326,161300,64741620,17700,17700,17700,17700,0
+20250326,161200,64741620,17700,17700,17700,17700,0
+20250326,161100,64741620,17700,17700,17700,17700,0
+20250326,161000,64741620,17700,17700,17700,17700,0
+20250326,160900,64741620,17700,17700,17700,17700,0
+20250326,160800,64741620,17700,17700,17700,17700,428
+20250326,160700,64741620,17700,17700,17700,17700,0
+20250326,160600,64741620,17700,17700,17700,17700,0
+20250326,160500,64741620,17700,17700,17700,17700,0
+20250326,160400,64741620,17700,17700,17700,17700,0
+20250326,160300,64741620,17700,17700,17700,17700,0
+20250326,160200,64741620,17700,17700,17700,17700,0
+20250326,160100,64741620,17700,17700,17700,17700,0
+20250326,160000,64741620,17700,17700,17700,17700,0
+20250326,155900,64741620,17700,17700,17700,17700,0
+20250326,155800,64741620,17700,17700,17700,17700,0
+20250326,155700,64741620,17700,17700,17700,17700,0
+20250326,155600,64741620,17700,17700,17700,17700,0
+20250326,155500,64741620,17700,17700,17700,17700,0
+20250326,155400,64741620,17700,17700,17700,17700,0
+20250326,155300,64741620,17700,17700,17700,17700,0
+20250326,155200,64741620,17700,17700,17700,17700,0
+20250326,155100,64741620,17700,17700,17700,17700,0
+20250326,155000,64741620,17700,17700,17700,17700,0
+20250326,154900,64741620,17700,17700,17700,17700,0
+20250326,154800,64741620,17700,17700,17700,17700,0
+20250326,154700,64741620,17700,17700,17700,17700,0
+20250326,154600,64741620,17700,17700,17700,17700,0
+20250326,154500,64741620,17700,17700,17700,17700,0
+20250326,154400,64741620,17700,17700,17700,17700,0
+20250326,154300,64741620,17700,17700,17700,17700,0
+20250326,154200,64741620,17700,17700,17700,17700,0
+20250326,154100,64741620,17700,17700,17700,17700,0
+20250326,154000,64741620,17700,17700,17700,17700,0
+20250326,153900,64741620,17700,17700,17700,17700,0
+20250326,153800,64741620,17700,17700,17700,17700,428
+20250326,153700,64741620,17700,17700,17700,17700,0
+20250326,153600,64741620,17700,17700,17700,17700,0
+20250326,153500,64741620,17700,17700,17700,17700,0
+20250326,153400,64741620,17700,17700,17700,17700,0
+20250326,153300,64741620,17700,17700,17700,17700,0
+20250326,153200,64741620,17700,17700,17700,17700,0
+20250326,153100,64741620,17700,17700,17700,17700,0
+20250326,153000,64741620,17700,17700,17700,17700,428
+20250326,152900,57166020,17800,17800,17800,17800,0
+20250326,152800,57166020,17800,17800,17800,17800,0
+20250326,152700,57166020,17800,17800,17800,17800,0
+20250326,152600,57166020,17800,17800,17800,17800,0
+20250326,152500,57166020,17800,17800,17800,17800,0
+20250326,152400,57166020,17800,17800,17800,17800,0
+20250326,152300,57166020,17800,17800,17800,17800,0
+20250326,152200,57166020,17800,17800,17800,17800,0
+20250326,152100,57166020,17800,17800,17800,17800,0
+20250326,152000,57166020,17800,17800,17800,17800,0
+20250326,151900,57166020,17800,17800,17800,17800,0
+20250326,151800,57166020,17800,17800,17800,17800,14
+20250326,151700,56916820,17800,17800,17800,17800,0
+20250326,151600,56916820,17800,17800,17800,17800,0
+20250326,151500,56916820,17800,17800,17800,17800,0
+20250326,151400,56916820,17800,17800,17800,17800,1
+20250326,151300,56899020,17750,17750,17750,17750,0
+20250326,151200,56899020,17750,17750,17750,17750,0
+20250326,151100,56899020,17750,17750,17750,17750,0
+20250326,151000,56899020,17750,17750,17750,17750,0
+20250326,150900,56899020,17750,17750,17750,17750,0
+20250326,150800,56899020,17750,17740,17750,17730,314
+20250326,150700,51330510,17760,17800,17800,17750,262
+20250326,150600,46675690,17800,17800,17800,17800,535
+20250326,150500,37152690,17800,17850,17850,17800,428
+20250326,150400,29527070,17860,17860,17860,17860,0
+20250326,150300,29527070,17860,17860,17860,17860,1
+20250326,150200,29509210,17870,17870,17870,17870,0
+20250326,150100,29509210,17870,17870,17870,17870,0
+20250326,150000,29509210,17870,17870,17870,17870,0
+20250326,145900,29509210,17870,17870,17870,17870,0
+20250326,145800,29509210,17870,17870,17870,17870,0
+20250326,145700,29509210,17870,17870,17870,17870,0
+20250326,145600,29509210,17870,17870,17870,17870,0
+20250326,145500,29509210,17870,17870,17870,17870,0
+20250326,145400,29509210,17870,17870,17870,17870,0
+20250326,145300,29509210,17870,17870,17870,17870,0
+20250326,145200,29509210,17870,17870,17870,17870,0
+20250326,145100,29509210,17870,17870,17870,17870,0
+20250326,145000,29509210,17870,17870,17870,17870,0
+20250326,144900,29509210,17870,17870,17870,17870,0
+20250326,144800,29509210,17870,17870,17870,17870,0
+20250326,144700,29509210,17870,17870,17870,17870,0
+20250326,144600,29509210,17870,17870,17870,17870,0
+20250326,144500,29509210,17870,17870,17870,17870,0
+20250326,144400,29509210,17870,17870,17870,17870,0
+20250326,144300,29509210,17870,17870,17870,17870,0
+20250326,144200,29509210,17870,17870,17870,17870,0
+20250326,144100,29509210,17870,17870,17870,17870,0
+20250326,144000,29509210,17870,17870,17870,17870,0
+20250326,143900,29509210,17870,17870,17870,17870,0
+20250326,143800,29509210,17870,17870,17870,17870,0
+20250326,143700,29509210,17870,17870,17870,17870,0
+20250326,143600,29509210,17870,17870,17870,17870,0
+20250326,143500,29509210,17870,17870,17870,17870,0
+20250326,143400,29509210,17870,17870,17870,17870,0
+20250326,143300,29509210,17870,17870,17870,17870,0
+20250326,143200,29509210,17870,17870,17870,17870,0
+20250326,143100,29509210,17870,17870,17870,17870,0
+20250326,143000,29509210,17870,17870,17870,17870,0
+20250326,142900,29509210,17870,17870,17870,17870,0
+20250326,142800,29509210,17870,17870,17870,17870,0
+20250326,142700,29509210,17870,17870,17870,17870,7
+20250326,142600,29384120,17860,17860,17860,17860,0
+20250326,142500,29384120,17860,17860,17860,17860,0
+20250326,142400,29384120,17860,17860,17860,17860,0
+20250326,142300,29384120,17860,17860,17860,17860,0
+20250326,142200,29384120,17860,17860,17860,17860,0
+20250326,142100,29384120,17860,17860,17860,17860,0
+20250326,142000,29384120,17860,17860,17860,17860,0
+20250326,141900,29384120,17860,17860,17860,17860,0
+20250326,141800,29384120,17860,17860,17860,17860,0
+20250326,141700,29384120,17860,17860,17860,17860,0
+20250326,141600,29384120,17860,17860,17860,17860,0
+20250326,141500,29384120,17860,17860,17860,17860,5
+20250326,141400,29294820,17870,17870,17870,17870,2
+20250326,141300,29259080,17860,17860,17860,17860,0
+20250326,141200,29259080,17860,17860,17860,17860,0
+20250326,141100,29259080,17860,17860,17860,17860,0
+20250326,141000,29259080,17860,17860,17860,17860,0
+20250326,140900,29259080,17860,17860,17860,17860,0
+20250326,140800,29259080,17860,17860,17860,17860,0
+20250326,140700,29259080,17860,17860,17860,17860,0
+20250326,140600,29259080,17860,17860,17860,17860,0
+20250326,140500,29259080,17860,17860,17860,17860,0
+20250326,140400,29259080,17860,17860,17860,17860,0
+20250326,140300,29259080,17860,17860,17860,17860,0
+20250326,140200,29259080,17860,17860,17860,17860,0
+20250326,140100,29259080,17860,17860,17860,17860,0
+20250326,140000,29259080,17860,17860,17860,17860,0
+20250326,135900,29259080,17860,17860,17860,17860,0
+20250326,135800,29259080,17860,17860,17860,17860,0
+20250326,135700,29259080,17860,17860,17860,17860,0
+20250326,135600,29259080,17860,17860,17860,17860,0
+20250326,135500,29259080,17860,17860,17860,17860,0
+20250326,135400,29259080,17860,17860,17860,17860,0
+20250326,135300,29259080,17860,17860,17860,17860,0
+20250326,135200,29259080,17860,17860,17860,17860,0
+20250326,135100,29259080,17860,17860,17860,17860,1
+20250326,135000,29241220,17860,17800,17950,17800,22
+20250326,134900,28848720,17840,17840,17840,17840,3
+20250326,134800,28795200,17870,17870,17870,17870,0
+20250326,134700,28795200,17870,17870,17870,17870,0
+20250326,134600,28795200,17870,17870,17870,17870,0
+20250326,134500,28795200,17870,17870,17870,17870,0
+20250326,134400,28795200,17870,17870,17870,17870,0
+20250326,134300,28795200,17870,17810,17870,17810,12
+20250326,134200,28580820,17810,17830,17830,17810,27
+20250326,134100,28099930,17870,17870,17880,17870,20
+20250326,134000,27742350,17870,17840,17870,17840,152
+20250326,133900,25030640,17830,17830,17830,17830,43
+20250326,133800,24263950,17810,17800,17810,17800,19
+20250326,133700,23925590,17790,17790,17790,17790,0
+20250326,133600,23925590,17790,17790,17790,17790,0
+20250326,133500,23925590,17790,17790,17790,17790,0
+20250326,133400,23925590,17790,17790,17790,17790,0
+20250326,133300,23925590,17790,17790,17790,17790,0
+20250326,133200,23925590,17790,17790,17790,17790,0
+20250326,133100,23925590,17790,17790,17790,17790,0
+20250326,133000,23925590,17790,17790,17790,17790,0
+20250326,132900,23925590,17790,17790,17790,17790,0
+20250326,132800,23925590,17790,17790,17790,17790,0
+20250326,132700,23925590,17790,17790,17790,17790,0
+20250326,132600,23925590,17790,17790,17790,17790,0
+20250326,132500,23925590,17790,17790,17790,17790,0
+20250326,132400,23925590,17790,17790,17790,17790,0
+20250326,132300,23925590,17790,17790,17790,17790,0
+20250326,132200,23925590,17790,17790,17790,17790,0
+20250326,132100,23925590,17790,17790,17790,17790,0
+20250326,132000,23925590,17790,17790,17790,17790,1
+20250326,131900,23907800,17760,17760,17760,17760,0
+20250326,131800,23907800,17760,17760,17760,17760,0
+20250326,131700,23907800,17760,17760,17760,17760,0
+20250326,131600,23907800,17760,17760,17760,17760,0
+20250326,131500,23907800,17760,17760,17760,17760,0
+20250326,131400,23907800,17760,17760,17760,17760,0
+20250326,131300,23907800,17760,17760,17760,17760,0
+20250326,131200,23907800,17760,17760,17760,17760,0
+20250326,131100,23907800,17760,17760,17760,17760,48
+20250326,131000,23055320,17760,17760,17760,17760,20
+20250326,130900,22700120,17790,17790,17790,17790,0
+20250326,130800,22700120,17790,17780,17790,17780,50
+20250326,130700,21810660,17790,17790,17790,17790,0
+20250326,130600,21810660,17790,17790,17790,17790,0
+20250326,130500,21810660,17790,17790,17790,17790,33
+20250326,130400,21223590,17790,17790,17790,17790,0
+20250326,130300,21223590,17790,17790,17790,17790,0
+20250326,130200,21223590,17790,17790,17790,17790,0
+20250326,130100,21223590,17790,17790,17790,17790,0
+20250326,130000,21223590,17790,17790,17790,17790,3
+20250326,125900,21170220,17790,17790,17790,17790,0
+20250326,125800,21170220,17790,17790,17790,17790,0
+20250326,125700,21170220,17790,17790,17790,17790,0
+20250326,125600,21170220,17790,17790,17790,17790,0
+20250326,125500,21170220,17790,17790,17790,17790,0
+20250326,125400,21170220,17790,17790,17790,17790,0
+20250326,125300,21170220,17790,17790,17790,17790,0
+20250326,125200,21170220,17790,17790,17790,17790,0
+20250326,125100,21170220,17790,17790,17790,17790,0
+20250326,125000,21170220,17790,17790,17790,17790,0
+20250326,124900,21170220,17790,17790,17790,17790,0
+20250326,124800,21170220,17790,17790,17790,17790,0
+20250326,124700,21170220,17790,17790,17790,17790,0
+20250326,124600,21170220,17790,17790,17790,17790,0
+20250326,124500,21170220,17790,17790,17790,17790,0
+20250326,124400,21170220,17790,17790,17790,17790,0
+20250326,124300,21170220,17790,17790,17790,17790,0
+20250326,124200,21170220,17790,17790,17790,17790,0
+20250326,124100,21170220,17790,17790,17790,17790,0
+20250326,124000,21170220,17790,17790,17790,17790,0
+20250326,123900,21170220,17790,17790,17790,17790,0
+20250326,123800,21170220,17790,17790,17790,17790,0
+20250326,123700,21170220,17790,17790,17790,17790,10
+20250326,123600,20992320,17800,17800,17800,17800,0
+20250326,123500,20992320,17800,17800,17800,17800,0
+20250326,123400,20992320,17800,17800,17800,17800,0
+20250326,123300,20992320,17800,17800,17800,17800,0
+20250326,123200,20992320,17800,17800,17800,17800,0
+20250326,123100,20992320,17800,17800,17800,17800,4
+20250326,123000,20921120,17810,17810,17810,17810,0
+20250326,122900,20921120,17810,17810,17810,17810,0
+20250326,122800,20921120,17810,17810,17810,17810,0
+20250326,122700,20921120,17810,17810,17810,17810,0
+20250326,122600,20921120,17810,17810,17810,17810,0
+20250326,122500,20921120,17810,17810,17810,17810,0
+20250326,122400,20921120,17810,17810,17810,17810,0
+20250326,122300,20921120,17810,17810,17810,17810,0
+20250326,122200,20921120,17810,17810,17810,17810,4
+20250326,122100,20849880,17800,17800,17800,17800,0
+20250326,122000,20849880,17800,17800,17800,17800,0
+20250326,121900,20849880,17800,17800,17800,17800,0
+20250326,121800,20849880,17800,17800,17800,17800,0
+20250326,121700,20849880,17800,17800,17800,17800,0
+20250326,121600,20849880,17800,17800,17800,17800,0
+20250326,121500,20849880,17800,17800,17800,17800,0
+20250326,121400,20849880,17800,17800,17800,17800,0
+20250326,121300,20849880,17800,17800,17800,17800,0
+20250326,121200,20849880,17800,17800,17800,17800,0
+20250326,121100,20849880,17800,17800,17800,17800,0
+20250326,121000,20849880,17800,17800,17800,17800,0
+20250326,120900,20849880,17800,17800,17800,17800,0
+20250326,120800,20849880,17800,17800,17800,17800,0
+20250326,120700,20849880,17800,17800,17800,17800,0
+20250326,120600,20849880,17800,17800,17800,17800,0
+20250326,120500,20849880,17800,17800,17800,17800,0
+20250326,120400,20849880,17800,17800,17800,17800,0
+20250326,120300,20849880,17800,17800,17800,17800,0
+20250326,120200,20849880,17800,17800,17800,17800,0
+20250326,120100,20849880,17800,17800,17800,17800,0
+20250326,120000,20849880,17800,17800,17800,17800,0
+20250326,115900,20849880,17800,17800,17800,17800,0
+20250326,115800,20849880,17800,17800,17800,17800,0
+20250326,115700,20849880,17800,17800,17800,17800,0
+20250326,115600,20849880,17800,17800,17800,17800,0
+20250326,115500,20849880,17800,17800,17800,17800,0
+20250326,115400,20849880,17800,17800,17800,17800,0
+20250326,115300,20849880,17800,17800,17800,17800,0
+20250326,115200,20849880,17800,17800,17800,17800,0
+20250326,115100,20849880,17800,17800,17800,17800,0
+20250326,115000,20849880,17800,17800,17800,17800,0
+20250326,114900,20849880,17800,17800,17800,17800,0
+20250326,114800,20849880,17800,17770,17880,17770,16
+20250326,114700,20564280,17770,17770,17770,17770,0
+20250326,114600,20564280,17770,17770,17770,17770,0
+20250326,114500,20564280,17770,17770,17770,17770,0
+20250326,114400,20564280,17770,17770,17770,17770,0
+20250326,114300,20564280,17770,17770,17770,17770,0
+20250326,114200,20564280,17770,17770,17770,17770,0
+20250326,114100,20564280,17770,17770,17770,17770,0
+20250326,114000,20564280,17770,17770,17770,17770,0
+20250326,113900,20564280,17770,17770,17770,17770,0
+20250326,113800,20564280,17770,17770,17770,17770,0
+20250326,113700,20564280,17770,17770,17770,17770,0
+20250326,113600,20564280,17770,17770,17770,17770,0
+20250326,113500,20564280,17770,17770,17770,17770,0
+20250326,113400,20564280,17770,17770,17770,17770,0
+20250326,113300,20564280,17770,17770,17770,17770,0
+20250326,113200,20564280,17770,17770,17770,17770,0
+20250326,113100,20564280,17770,17770,17770,17770,0
+20250326,113000,20564280,17770,17760,17940,17760,41
+20250326,112900,19833350,17790,17790,17790,17790,0
+20250326,112800,19833350,17790,17790,17790,17790,0
+20250326,112700,19833350,17790,17790,17790,17790,0
+20250326,112600,19833350,17790,17790,17790,17790,0
+20250326,112500,19833350,17790,17790,17790,17790,55
+20250326,112400,18854900,17790,17790,17790,17790,0
+20250326,112300,18854900,17790,17790,17790,17790,0
+20250326,112200,18854900,17790,17760,17790,17760,2
+20250326,112100,18819350,17760,17760,17760,17760,0
+20250326,112000,18819350,17760,17760,17760,17760,0
+20250326,111900,18819350,17760,17760,17760,17760,0
+20250326,111800,18819350,17760,17750,17760,17750,300
+20250326,111700,13491530,17740,17740,17740,17740,0
+20250326,111600,13491530,17740,17740,17740,17740,0
+20250326,111500,13491530,17740,17740,17740,17740,0
+20250326,111400,13491530,17740,17740,17740,17740,0
+20250326,111300,13491530,17740,17740,17740,17740,0
+20250326,111200,13491530,17740,17740,17740,17740,1
+20250326,111100,13473790,17750,17750,17750,17750,0
+20250326,111000,13473790,17750,17770,17770,17750,500
+20250326,110900,4595930,17830,17830,17830,17830,0
+20250326,110800,4595930,17830,17830,17830,17830,0
+20250326,110700,4595930,17830,17830,17830,17830,0
+20250326,110600,4595930,17830,17830,17830,17830,0
+20250326,110500,4595930,17830,17830,17830,17830,0
+20250326,110400,4595930,17830,17830,17830,17830,0
+20250326,110300,4595930,17830,17830,17830,17830,0
+20250326,110200,4595930,17830,17830,17830,17830,0
+20250326,110100,4595930,17830,17830,17830,17830,0
+20250326,110000,4595930,17830,17830,17830,17830,0
+20250326,105900,4595930,17830,17830,17830,17830,0
+20250326,105800,4595930,17830,17830,17830,17830,1
+20250326,105700,4578100,17770,17770,17770,17770,0
+20250326,105600,4578100,17770,17780,17780,17770,47
+20250326,105500,3742680,17830,17830,17830,17830,0
+20250326,105400,3742680,17830,17830,17830,17830,3
+20250326,105300,3689190,17840,17840,17840,17840,0
+20250326,105200,3689190,17840,17840,17840,17840,0
+20250326,105100,3689190,17840,17840,17840,17840,0
+20250326,105000,3689190,17840,17840,17840,17840,0
+20250326,104900,3689190,17840,17840,17840,17840,0
+20250326,104800,3689190,17840,17840,17840,17840,0
+20250326,104700,3689190,17840,17840,17840,17840,0
+20250326,104600,3689190,17840,17840,17840,17840,0
+20250326,104500,3689190,17840,17840,17840,17840,0
+20250326,104400,3689190,17840,17840,17840,17840,0
+20250326,104300,3689190,17840,17840,17840,17840,0
+20250326,104200,3689190,17840,17840,17840,17840,0
+20250326,104100,3689190,17840,17840,17840,17840,0
+20250326,104000,3689190,17840,17840,17840,17840,0
+20250326,103900,3689190,17840,17840,17840,17840,0
+20250326,103800,3689190,17840,17840,17840,17840,0
+20250326,103700,3689190,17840,17840,17840,17840,6
+20250326,103600,3582150,17840,17840,17840,17840,0
+20250326,103500,3582150,17840,17840,17840,17840,0
+20250326,103400,3582150,17840,17840,17840,17840,5
+20250326,103300,3492950,17780,17780,17780,17780,0
+20250326,103200,3492950,17780,17780,17780,17780,0
+20250326,103100,3492950,17780,17780,17780,17780,0
+20250326,103000,3492950,17780,17780,17780,17780,0
+20250326,102900,3492950,17780,17780,17780,17780,0
+20250326,102800,3492950,17780,17780,17780,17780,0
+20250326,102700,3492950,17780,17780,17780,17780,0
+20250326,102600,3492950,17780,17780,17780,17780,0
+20250326,102500,3492950,17780,17780,17780,17780,1
+20250326,102400,3475170,17780,17780,17780,17780,0
+20250326,102300,3475170,17780,17780,17780,17780,0
+20250326,102200,3475170,17780,17780,17780,17780,0
+20250326,102100,3475170,17780,17780,17780,17780,0
+20250326,102000,3475170,17780,17780,17780,17780,0
+20250326,101900,3475170,17780,17780,17780,17780,0
+20250326,101800,3475170,17780,17780,17780,17780,0
+20250326,101700,3475170,17780,17780,17780,17780,0
+20250326,101600,3475170,17780,17780,17780,17780,0
+20250326,101500,3475170,17780,17780,17780,17780,0
+20250326,101400,3475170,17780,17780,17780,17780,0
+20250326,101300,3475170,17780,17780,17780,17780,0
+20250326,101200,3475170,17780,17780,17780,17780,0
+20250326,101100,3475170,17780,17780,17780,17780,0
+20250326,101000,3475170,17780,17780,17780,17780,0
+20250326,100900,3475170,17780,17780,17780,17780,0
+20250326,100800,3475170,17780,17780,17780,17780,0
+20250326,100700,3475170,17780,17780,17780,17780,0
+20250326,100600,3475170,17780,17780,17780,17780,0
+20250326,100500,3475170,17780,17780,17780,17780,0
+20250326,100400,3475170,17780,17780,17780,17780,0
+20250326,100300,3475170,17780,17780,17780,17780,0
+20250326,100200,3475170,17780,17780,17780,17780,0
+20250326,100100,3475170,17780,17780,17780,17780,88
+20250326,100000,1910530,17840,17810,17840,17810,2
+20250326,095900,1874880,17780,17780,17780,17780,0
+20250326,095800,1874880,17780,17780,17780,17780,10
+20250326,095700,1697080,17780,17780,17780,17780,0
+20250326,095600,1697080,17780,17780,17780,17780,0
+20250326,095500,1697080,17780,17780,17780,17780,0
+20250326,095400,1697080,17780,17780,17780,17780,0
+20250326,095300,1697080,17780,17780,17780,17780,5
+20250326,095200,1608180,17780,17780,17780,17780,0
+20250326,095100,1608180,17780,17780,17780,17780,0
+20250326,095000,1608180,17780,17780,17780,17780,1
+20250326,094900,1590400,17840,17840,17840,17840,0
+20250326,094800,1590400,17840,17840,17840,17840,0
+20250326,094700,1590400,17840,17840,17840,17840,0
+20250326,094600,1590400,17840,17840,17840,17840,0
+20250326,094500,1590400,17840,17840,17840,17840,0
+20250326,094400,1590400,17840,17840,17840,17840,1
+20250326,094300,1572560,17840,17840,17840,17840,0
+20250326,094200,1572560,17840,17840,17840,17840,0
+20250326,094100,1572560,17840,17840,17840,17840,0
+20250326,094000,1572560,17840,17840,17840,17840,0
+20250326,093900,1572560,17840,17840,17840,17840,0
+20250326,093800,1572560,17840,17840,17840,17840,0
+20250326,093700,1572560,17840,17840,17840,17840,1
+20250326,093600,1554720,17840,17840,17840,17840,2
+20250326,093500,1519040,17840,17840,17840,17840,0
+20250326,093400,1519040,17840,17840,17840,17840,0
+20250326,093300,1519040,17840,17840,17840,17840,0
+20250326,093200,1519040,17840,17840,17840,17840,0
+20250326,093100,1519040,17840,17840,17840,17840,0
+20250326,093000,1519040,17840,17840,17840,17840,1
+20250326,092900,1501200,17840,17840,17840,17840,0
+20250326,092800,1501200,17840,17840,17840,17840,0
+20250326,092700,1501200,17840,17840,17840,17840,0
+20250326,092600,1501200,17840,17840,17840,17840,1
+20250326,092500,1483360,17840,17840,17840,17840,0
+20250326,092400,1483360,17840,17840,17840,17840,0
+20250326,092300,1483360,17840,17840,17840,17840,0
+20250326,092200,1483360,17840,17840,17840,17840,1
+20250326,092100,1465520,17840,17840,17840,17840,0
+20250326,092000,1465520,17840,17840,17840,17840,1
+20250326,091900,1447680,17840,17840,17840,17840,0
+20250326,091800,1447680,17840,17840,17840,17840,0
+20250326,091700,1447680,17840,17840,17840,17840,0
+20250326,091600,1447680,17840,17840,17840,17840,0
+20250326,091500,1447680,17840,17840,17840,17840,5
+20250326,091400,1358480,17840,17840,17840,17840,0
+20250326,091300,1358480,17840,17840,17840,17840,1
+20250326,091200,1340640,17760,17760,17760,17760,0
+20250326,091100,1340640,17760,17760,17760,17760,0
+20250326,091000,1340640,17760,17760,17760,17760,0
+20250326,090900,1340640,17760,17760,17760,17760,0
+20250326,090800,1340640,17760,17810,17810,17760,5
+20250326,090700,1251640,18030,18030,18030,18030,0
+20250326,090600,1251640,18030,18030,18030,18030,0
+20250326,090500,1251640,18030,18030,18030,18030,0
+20250326,090400,1251640,18030,18030,18030,18030,0
+20250326,090300,1251640,18030,18030,18030,18030,1
+20250326,090200,1233610,18050,17840,18050,17810,32
+20250326,090100,660290,18050,18050,18050,18050,1
+20250326,090000,642240,17840,17840,17840,17840,36

099750/min/candle-20250327.csv

@@ -0,0 +1,670 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,200800,83766480,17510,17510,17510,17510,18
+20250327,200700,83766480,17510,17510,17510,17510,0
+20250327,200600,83766480,17510,17510,17510,17510,0
+20250327,200500,83766480,17510,17510,17510,17510,0
+20250327,200400,83766480,17510,17510,17510,17510,0
+20250327,200300,83766480,17510,17510,17510,17510,0
+20250327,200200,83766480,17510,17510,17510,17510,0
+20250327,200100,83766480,17510,17510,17510,17510,0
+20250327,200000,83766480,17510,17510,17510,17510,0
+20250327,195900,83766480,17510,17510,17510,17510,0
+20250327,195800,83766480,17510,17510,17510,17510,0
+20250327,195700,83766480,17510,17510,17510,17510,0
+20250327,195600,83766480,17510,17510,17510,17510,0
+20250327,195500,83766480,17510,17510,17510,17510,0
+20250327,195400,83766480,17510,17510,17510,17510,0
+20250327,195300,83766480,17510,17510,17510,17510,0
+20250327,195200,83766480,17510,17510,17510,17510,0
+20250327,195100,83766480,17510,17510,17510,17510,0
+20250327,195000,83766480,17510,17510,17510,17510,0
+20250327,194900,83766480,17510,17510,17510,17510,0
+20250327,194800,83766480,17510,17510,17510,17510,0
+20250327,194700,83766480,17510,17510,17510,17510,0
+20250327,194600,83766480,17510,17510,17510,17510,0
+20250327,194500,83766480,17510,17510,17510,17510,0
+20250327,194400,83766480,17510,17510,17510,17510,0
+20250327,194300,83766480,17510,17510,17510,17510,0
+20250327,194200,83766480,17510,17510,17510,17510,0
+20250327,194100,83766480,17510,17510,17510,17510,0
+20250327,194000,83766480,17510,17510,17510,17510,0
+20250327,193900,83766480,17510,17510,17510,17510,0
+20250327,193800,83766480,17510,17510,17510,17510,18
+20250327,193700,83766480,17510,17510,17510,17510,0
+20250327,193600,83766480,17510,17510,17510,17510,0
+20250327,193500,83766480,17510,17510,17510,17510,0
+20250327,193400,83766480,17510,17510,17510,17510,0
+20250327,193300,83766480,17510,17510,17510,17510,0
+20250327,193200,83766480,17510,17510,17510,17510,0
+20250327,193100,83766480,17510,17510,17510,17510,0
+20250327,193000,83766480,17510,17510,17510,17510,0
+20250327,192900,83766480,17510,17510,17510,17510,0
+20250327,192800,83766480,17510,17510,17510,17510,0
+20250327,192700,83766480,17510,17510,17510,17510,0
+20250327,192600,83766480,17510,17510,17510,17510,0
+20250327,192500,83766480,17510,17510,17510,17510,0
+20250327,192400,83766480,17510,17510,17510,17510,0
+20250327,192300,83766480,17510,17510,17510,17510,0
+20250327,192200,83766480,17510,17510,17510,17510,0
+20250327,192100,83766480,17510,17510,17510,17510,0
+20250327,192000,83766480,17510,17510,17510,17510,0
+20250327,191900,83766480,17510,17510,17510,17510,0
+20250327,191800,83766480,17510,17510,17510,17510,0
+20250327,191700,83766480,17510,17510,17510,17510,0
+20250327,191600,83766480,17510,17510,17510,17510,0
+20250327,191500,83766480,17510,17510,17510,17510,0
+20250327,191400,83766480,17510,17510,17510,17510,0
+20250327,191300,83766480,17510,17510,17510,17510,0
+20250327,191200,83766480,17510,17510,17510,17510,0
+20250327,191100,83766480,17510,17510,17510,17510,0
+20250327,191000,83766480,17510,17510,17510,17510,0
+20250327,190900,83766480,17510,17510,17510,17510,0
+20250327,190800,83766480,17510,17510,17510,17510,18
+20250327,190700,83766480,17510,17510,17510,17510,0
+20250327,190600,83766480,17510,17510,17510,17510,0
+20250327,190500,83766480,17510,17510,17510,17510,0
+20250327,190400,83766480,17510,17510,17510,17510,0
+20250327,190300,83766480,17510,17510,17510,17510,0
+20250327,190200,83766480,17510,17510,17510,17510,0
+20250327,190100,83766480,17510,17510,17510,17510,0
+20250327,190000,83766480,17510,17510,17510,17510,0
+20250327,185900,83766480,17510,17510,17510,17510,0
+20250327,185800,83766480,17510,17510,17510,17510,0
+20250327,185700,83766480,17510,17510,17510,17510,0
+20250327,185600,83766480,17510,17510,17510,17510,0
+20250327,185500,83766480,17510,17510,17510,17510,0
+20250327,185400,83766480,17510,17510,17510,17510,0
+20250327,185300,83766480,17510,17510,17510,17510,0
+20250327,185200,83766480,17510,17510,17510,17510,0
+20250327,185100,83766480,17510,17510,17510,17510,0
+20250327,185000,83766480,17510,17510,17510,17510,0
+20250327,184900,83766480,17510,17510,17510,17510,0
+20250327,184800,83766480,17510,17510,17510,17510,0
+20250327,184700,83766480,17510,17510,17510,17510,0
+20250327,184600,83766480,17510,17510,17510,17510,0
+20250327,184500,83766480,17510,17510,17510,17510,0
+20250327,184400,83766480,17510,17510,17510,17510,0
+20250327,184300,83766480,17510,17510,17510,17510,0
+20250327,184200,83766480,17510,17510,17510,17510,0
+20250327,184100,83766480,17510,17510,17510,17510,0
+20250327,184000,83766480,17510,17510,17510,17510,0
+20250327,183900,83766480,17510,17510,17510,17510,0
+20250327,183800,83766480,17510,17510,17510,17510,18
+20250327,183700,83766480,17510,17510,17510,17510,0
+20250327,183600,83766480,17510,17510,17510,17510,0
+20250327,183500,83766480,17510,17510,17510,17510,0
+20250327,183400,83766480,17510,17510,17510,17510,0
+20250327,183300,83766480,17510,17510,17510,17510,0
+20250327,183200,83766480,17510,17510,17510,17510,0
+20250327,183100,83766480,17510,17510,17510,17510,0
+20250327,183000,83766480,17510,17510,17510,17510,0
+20250327,182900,83766480,17510,17510,17510,17510,0
+20250327,182800,83766480,17510,17510,17510,17510,0
+20250327,182700,83766480,17510,17510,17510,17510,0
+20250327,182600,83766480,17510,17510,17510,17510,0
+20250327,182500,83766480,17510,17510,17510,17510,0
+20250327,182400,83766480,17510,17510,17510,17510,0
+20250327,182300,83766480,17510,17510,17510,17510,0
+20250327,182200,83766480,17510,17510,17510,17510,0
+20250327,182100,83766480,17510,17510,17510,17510,0
+20250327,182000,83766480,17510,17510,17510,17510,0
+20250327,181900,83766480,17510,17510,17510,17510,0
+20250327,181800,83766480,17510,17510,17510,17510,0
+20250327,181700,83766480,17510,17510,17510,17510,0
+20250327,181600,83766480,17510,17510,17510,17510,0
+20250327,181500,83766480,17510,17510,17510,17510,0
+20250327,181400,83766480,17510,17510,17510,17510,0
+20250327,181300,83766480,17510,17510,17510,17510,0
+20250327,181200,83766480,17510,17510,17510,17510,0
+20250327,181100,83766480,17510,17510,17510,17510,0
+20250327,181000,83766480,17510,17510,17510,17510,0
+20250327,180900,83766480,17510,17510,17510,17510,0
+20250327,180800,83766480,17510,17510,17510,17510,18
+20250327,180700,83766480,17510,17510,17510,17510,0
+20250327,180600,83766480,17510,17510,17510,17510,0
+20250327,180500,83766480,17510,17510,17510,17510,0
+20250327,180400,83766480,17510,17510,17510,17510,0
+20250327,180300,83766480,17510,17510,17510,17510,0
+20250327,180200,83766480,17510,17510,17510,17510,0
+20250327,180100,83766480,17510,17510,17510,17510,0
+20250327,180000,83766480,17510,17510,17510,17510,0
+20250327,175900,83766480,17510,17510,17510,17510,0
+20250327,175800,83766480,17510,17510,17510,17510,0
+20250327,175700,83766480,17510,17510,17510,17510,0
+20250327,175600,83766480,17510,17510,17510,17510,0
+20250327,175500,83766480,17510,17510,17510,17510,0
+20250327,175400,83766480,17510,17510,17510,17510,0
+20250327,175300,83766480,17510,17510,17510,17510,0
+20250327,175200,83766480,17510,17510,17510,17510,0
+20250327,175100,83766480,17510,17510,17510,17510,0
+20250327,175000,83766480,17510,17510,17510,17510,0
+20250327,174900,83766480,17510,17510,17510,17510,0
+20250327,174800,83766480,17510,17510,17510,17510,0
+20250327,174700,83766480,17510,17510,17510,17510,0
+20250327,174600,83766480,17510,17510,17510,17510,0
+20250327,174500,83766480,17510,17510,17510,17510,0
+20250327,174400,83766480,17510,17510,17510,17510,0
+20250327,174300,83766480,17510,17510,17510,17510,0
+20250327,174200,83766480,17510,17510,17510,17510,0
+20250327,174100,83766480,17510,17510,17510,17510,0
+20250327,174000,83766480,17510,17510,17510,17510,0
+20250327,173900,83766480,17510,17510,17510,17510,0
+20250327,173800,83766480,17510,17510,17510,17510,18
+20250327,173700,83766480,17510,17510,17510,17510,0
+20250327,173600,83766480,17510,17510,17510,17510,0
+20250327,173500,83766480,17510,17510,17510,17510,0
+20250327,173400,83766480,17510,17510,17510,17510,0
+20250327,173300,83766480,17510,17510,17510,17510,0
+20250327,173200,83766480,17510,17510,17510,17510,0
+20250327,173100,83766480,17510,17510,17510,17510,0
+20250327,173000,83766480,17510,17510,17510,17510,0
+20250327,172900,83766480,17510,17510,17510,17510,0
+20250327,172800,83766480,17510,17510,17510,17510,0
+20250327,172700,83766480,17510,17510,17510,17510,0
+20250327,172600,83766480,17510,17510,17510,17510,0
+20250327,172500,83766480,17510,17510,17510,17510,0
+20250327,172400,83766480,17510,17510,17510,17510,0
+20250327,172300,83766480,17510,17510,17510,17510,0
+20250327,172200,83766480,17510,17510,17510,17510,0
+20250327,172100,83766480,17510,17510,17510,17510,0
+20250327,172000,83766480,17510,17510,17510,17510,0
+20250327,171900,83766480,17510,17510,17510,17510,0
+20250327,171800,83766480,17510,17510,17510,17510,0
+20250327,171700,83766480,17510,17510,17510,17510,0
+20250327,171600,83766480,17510,17510,17510,17510,0
+20250327,171500,83766480,17510,17510,17510,17510,0
+20250327,171400,83766480,17510,17510,17510,17510,0
+20250327,171300,83766480,17510,17510,17510,17510,0
+20250327,171200,83766480,17510,17510,17510,17510,0
+20250327,171100,83766480,17510,17510,17510,17510,0
+20250327,171000,83766480,17510,17510,17510,17510,0
+20250327,170900,83766480,17510,17510,17510,17510,0
+20250327,170800,83766480,17510,17510,17510,17510,18
+20250327,170700,83766480,17510,17510,17510,17510,0
+20250327,170600,83766480,17510,17510,17510,17510,0
+20250327,170500,83766480,17510,17510,17510,17510,0
+20250327,170400,83766480,17510,17510,17510,17510,0
+20250327,170300,83766480,17510,17510,17510,17510,0
+20250327,170200,83766480,17510,17510,17510,17510,0
+20250327,170100,83766480,17510,17510,17510,17510,0
+20250327,170000,83766480,17510,17510,17510,17510,0
+20250327,165900,83766480,17510,17510,17510,17510,0
+20250327,165800,83766480,17510,17510,17510,17510,0
+20250327,165700,83766480,17510,17510,17510,17510,0
+20250327,165600,83766480,17510,17510,17510,17510,0
+20250327,165500,83766480,17510,17510,17510,17510,0
+20250327,165400,83766480,17510,17510,17510,17510,0
+20250327,165300,83766480,17510,17510,17510,17510,0
+20250327,165200,83766480,17510,17510,17510,17510,0
+20250327,165100,83766480,17510,17510,17510,17510,0
+20250327,165000,83766480,17510,17510,17510,17510,0
+20250327,164900,83766480,17510,17510,17510,17510,0
+20250327,164800,83766480,17510,17510,17510,17510,0
+20250327,164700,83766480,17510,17510,17510,17510,0
+20250327,164600,83766480,17510,17510,17510,17510,0
+20250327,164500,83766480,17510,17510,17510,17510,0
+20250327,164400,83766480,17510,17510,17510,17510,0
+20250327,164300,83766480,17510,17510,17510,17510,0
+20250327,164200,83766480,17510,17510,17510,17510,0
+20250327,164100,83766480,17510,17510,17510,17510,0
+20250327,164000,83766480,17510,17510,17510,17510,0
+20250327,163900,83766480,17510,17510,17510,17510,0
+20250327,163800,83766480,17510,17510,17510,17510,18
+20250327,163700,83766480,17510,17510,17510,17510,0
+20250327,163600,83766480,17510,17510,17510,17510,0
+20250327,163500,83766480,17510,17510,17510,17510,0
+20250327,163400,83766480,17510,17510,17510,17510,0
+20250327,163300,83766480,17510,17510,17510,17510,0
+20250327,163200,83766480,17510,17510,17510,17510,0
+20250327,163100,83766480,17510,17510,17510,17510,0
+20250327,163000,83766480,17510,17510,17510,17510,0
+20250327,162900,83766480,17510,17510,17510,17510,0
+20250327,162800,83766480,17510,17510,17510,17510,0
+20250327,162700,83766480,17510,17510,17510,17510,0
+20250327,162600,83766480,17510,17510,17510,17510,0
+20250327,162500,83766480,17510,17510,17510,17510,0
+20250327,162400,83766480,17510,17510,17510,17510,0
+20250327,162300,83766480,17510,17510,17510,17510,0
+20250327,162200,83766480,17510,17510,17510,17510,0
+20250327,162100,83766480,17510,17510,17510,17510,0
+20250327,162000,83766480,17510,17510,17510,17510,0
+20250327,161900,83766480,17510,17510,17510,17510,0
+20250327,161800,83766480,17510,17510,17510,17510,0
+20250327,161700,83766480,17510,17510,17510,17510,0
+20250327,161600,83766480,17510,17510,17510,17510,0
+20250327,161500,83766480,17510,17510,17510,17510,0
+20250327,161400,83766480,17510,17510,17510,17510,0
+20250327,161300,83766480,17510,17510,17510,17510,0
+20250327,161200,83766480,17510,17510,17510,17510,0
+20250327,161100,83766480,17510,17510,17510,17510,0
+20250327,161000,83766480,17510,17510,17510,17510,0
+20250327,160900,83766480,17510,17510,17510,17510,0
+20250327,160800,83766480,17510,17510,17510,17510,18
+20250327,160700,83766480,17510,17510,17510,17510,0
+20250327,160600,83766480,17510,17510,17510,17510,0
+20250327,160500,83766480,17510,17510,17510,17510,0
+20250327,160400,83766480,17510,17510,17510,17510,0
+20250327,160300,83766480,17510,17510,17510,17510,0
+20250327,160200,83766480,17510,17510,17510,17510,0
+20250327,160100,83766480,17510,17510,17510,17510,0
+20250327,160000,83766480,17510,17510,17510,17510,0
+20250327,155900,83766480,17510,17510,17510,17510,0
+20250327,155800,83766480,17510,17510,17510,17510,0
+20250327,155700,83766480,17510,17510,17510,17510,0
+20250327,155600,83766480,17510,17510,17510,17510,0
+20250327,155500,83766480,17510,17510,17510,17510,0
+20250327,155400,83766480,17510,17510,17510,17510,0
+20250327,155300,83766480,17510,17510,17510,17510,0
+20250327,155200,83766480,17510,17510,17510,17510,0
+20250327,155100,83766480,17510,17510,17510,17510,0
+20250327,155000,83766480,17510,17510,17510,17510,0
+20250327,154900,83766480,17510,17510,17510,17510,0
+20250327,154800,83766480,17510,17510,17510,17510,0
+20250327,154700,83766480,17510,17510,17510,17510,0
+20250327,154600,83766480,17510,17510,17510,17510,0
+20250327,154500,83766480,17510,17510,17510,17510,0
+20250327,154400,83766480,17510,17510,17510,17510,0
+20250327,154300,83766480,17510,17510,17510,17510,0
+20250327,154200,83766480,17510,17510,17510,17510,0
+20250327,154100,83766480,17510,17510,17510,17510,0
+20250327,154000,83766480,17510,17510,17510,17510,0
+20250327,153900,83766480,17510,17510,17510,17510,0
+20250327,153800,83766480,17510,17510,17510,17510,18
+20250327,153700,83766480,17510,17510,17510,17510,0
+20250327,153600,83766480,17510,17510,17510,17510,0
+20250327,153500,83766480,17510,17510,17510,17510,0
+20250327,153400,83766480,17510,17510,17510,17510,0
+20250327,153300,83766480,17510,17510,17510,17510,0
+20250327,153200,83766480,17510,17510,17510,17510,0
+20250327,153100,83766480,17510,17510,17510,17510,0
+20250327,153000,83766480,17510,17510,17510,17510,18
+20250327,152900,83451300,17510,17510,17510,17510,0
+20250327,152800,83451300,17510,17510,17510,17510,0
+20250327,152700,83451300,17510,17510,17510,17510,0
+20250327,152600,83451300,17510,17510,17510,17510,0
+20250327,152500,83451300,17510,17510,17510,17510,0
+20250327,152400,83451300,17510,17510,17510,17510,0
+20250327,152300,83451300,17510,17510,17510,17510,0
+20250327,152200,83451300,17510,17510,17510,17510,0
+20250327,152100,83451300,17510,17510,17510,17510,0
+20250327,152000,83451300,17510,17510,17510,17510,0
+20250327,151900,83451300,17510,17510,17510,17510,0
+20250327,151800,83451300,17510,17510,17510,17510,0
+20250327,151700,83451300,17510,17510,17510,17510,0
+20250327,151600,83451300,17510,17510,17510,17510,0
+20250327,151500,83451300,17510,17510,17510,17510,0
+20250327,151400,83451300,17510,17510,17510,17510,0
+20250327,151300,83451300,17510,17510,17510,17510,0
+20250327,151200,83451300,17510,17510,17510,17510,0
+20250327,151100,83451300,17510,17510,17510,17510,5
+20250327,151000,83363750,17510,17510,17510,17510,0
+20250327,150900,83363750,17510,17510,17510,17510,0
+20250327,150800,83363750,17510,17510,17510,17510,26
+20250327,150700,82908490,17510,17510,17510,17510,0
+20250327,150600,82908490,17510,17510,17510,17510,0
+20250327,150500,82908490,17510,17510,17510,17510,0
+20250327,150400,82908490,17510,17510,17510,17510,0
+20250327,150300,82908490,17510,17510,17510,17510,0
+20250327,150200,82908490,17510,17510,17510,17510,8
+20250327,150100,82768410,17510,17510,17510,17510,17
+20250327,150000,82470740,17530,17530,17530,17530,0
+20250327,145900,82470740,17530,17530,17530,17530,82
+20250327,145800,81033280,17530,17530,17530,17530,0
+20250327,145700,81033280,17530,17530,17530,17530,0
+20250327,145600,81033280,17530,17530,17530,17530,0
+20250327,145500,81033280,17530,17530,17530,17530,0
+20250327,145400,81033280,17530,17530,17530,17530,0
+20250327,145300,81033280,17530,17530,17530,17530,0
+20250327,145200,81033280,17530,17530,17530,17530,0
+20250327,145100,81033280,17530,17530,17530,17530,0
+20250327,145000,81033280,17530,17530,17530,17530,0
+20250327,144900,81033280,17530,17530,17530,17530,0
+20250327,144800,81033280,17530,17530,17530,17530,0
+20250327,144700,81033280,17530,17530,17530,17530,310
+20250327,144600,75598980,17520,17520,17520,17520,0
+20250327,144500,75598980,17520,17520,17520,17520,0
+20250327,144400,75598980,17520,17520,17520,17520,0
+20250327,144300,75598980,17520,17520,17520,17520,0
+20250327,144200,75598980,17520,17520,17520,17520,0
+20250327,144100,75598980,17520,17520,17520,17520,0
+20250327,144000,75598980,17520,17520,17520,17520,0
+20250327,143900,75598980,17520,17520,17520,17520,0
+20250327,143800,75598980,17520,17520,17520,17520,0
+20250327,143700,75598980,17520,17520,17520,17520,0
+20250327,143600,75598980,17520,17520,17520,17520,0
+20250327,143500,75598980,17520,17520,17520,17520,0
+20250327,143400,75598980,17520,17520,17520,17520,0
+20250327,143300,75598980,17520,17520,17520,17520,0
+20250327,143200,75598980,17520,17520,17520,17520,50
+20250327,143100,74722980,17530,17530,17530,17530,0
+20250327,143000,74722980,17530,17530,17530,17530,0
+20250327,142900,74722980,17530,17530,17530,17530,0
+20250327,142800,74722980,17530,17530,17530,17530,0
+20250327,142700,74722980,17530,17530,17530,17530,90
+20250327,142600,73145280,17530,17530,17530,17530,0
+20250327,142500,73145280,17530,17530,17530,17530,0
+20250327,142400,73145280,17530,17530,17530,17530,0
+20250327,142300,73145280,17530,17530,17530,17530,0
+20250327,142200,73145280,17530,17530,17530,17530,0
+20250327,142100,73145280,17530,17530,17530,17530,0
+20250327,142000,73145280,17530,17530,17530,17530,10
+20250327,141900,72969980,17530,17530,17530,17530,0
+20250327,141800,72969980,17530,17530,17530,17530,0
+20250327,141700,72969980,17530,17530,17530,17530,0
+20250327,141600,72969980,17530,17530,17530,17530,0
+20250327,141500,72969980,17530,17530,17530,17530,0
+20250327,141400,72969980,17530,17530,17530,17530,0
+20250327,141300,72969980,17530,17530,17530,17530,50
+20250327,141200,72093480,17530,17530,17530,17530,0
+20250327,141100,72093480,17530,17530,17530,17530,0
+20250327,141000,72093480,17530,17530,17530,17530,50
+20250327,140900,71216980,17580,17580,17580,17580,0
+20250327,140800,71216980,17580,17580,17580,17580,0
+20250327,140700,71216980,17580,17580,17580,17580,0
+20250327,140600,71216980,17580,17580,17580,17580,0
+20250327,140500,71216980,17580,17580,17580,17580,0
+20250327,140400,71216980,17580,17580,17580,17580,0
+20250327,140300,71216980,17580,17580,17580,17580,0
+20250327,140200,71216980,17580,17580,17580,17580,0
+20250327,140100,71216980,17580,17580,17580,17580,0
+20250327,140000,71216980,17580,17580,17580,17580,0
+20250327,135900,71216980,17580,17580,17580,17580,0
+20250327,135800,71216980,17580,17580,17580,17580,0
+20250327,135700,71216980,17580,17580,17580,17580,0
+20250327,135600,71216980,17580,17580,17580,17580,0
+20250327,135500,71216980,17580,17580,17580,17580,0
+20250327,135400,71216980,17580,17580,17580,17580,0
+20250327,135300,71216980,17580,17580,17580,17580,0
+20250327,135200,71216980,17580,17580,17580,17580,0
+20250327,135100,71216980,17580,17580,17580,17580,0
+20250327,135000,71216980,17580,17580,17580,17580,0
+20250327,134900,71216980,17580,17580,17580,17580,0
+20250327,134800,71216980,17580,17580,17580,17580,0
+20250327,134700,71216980,17580,17580,17580,17580,0
+20250327,134600,71216980,17580,17580,17580,17580,0
+20250327,134500,71216980,17580,17580,17580,17580,19
+20250327,134400,70882960,17580,17580,17580,17580,0
+20250327,134300,70882960,17580,17580,17580,17580,0
+20250327,134200,70882960,17580,17580,17580,17580,0
+20250327,134100,70882960,17580,17580,17580,17580,0
+20250327,134000,70882960,17580,17580,17580,17580,0
+20250327,133900,70882960,17580,17580,17580,17580,0
+20250327,133800,70882960,17580,17580,17580,17580,0
+20250327,133700,70882960,17580,17580,17580,17580,20
+20250327,133600,70531360,17580,17570,17610,17570,19
+20250327,133500,70197320,17580,17580,17580,17580,0
+20250327,133400,70197320,17580,17580,17580,17580,1
+20250327,133300,70179740,17580,17580,17580,17580,0
+20250327,133200,70179740,17580,17580,17580,17580,0
+20250327,133100,70179740,17580,17580,17580,17580,0
+20250327,133000,70179740,17580,17580,17580,17580,0
+20250327,132900,70179740,17580,17580,17580,17580,0
+20250327,132800,70179740,17580,17580,17580,17580,1
+20250327,132700,70162160,17570,17570,17570,17570,0
+20250327,132600,70162160,17570,17570,17570,17570,0
+20250327,132500,70162160,17570,17570,17570,17570,0
+20250327,132400,70162160,17570,17570,17570,17570,0
+20250327,132300,70162160,17570,17570,17570,17570,0
+20250327,132200,70162160,17570,17570,17570,17570,0
+20250327,132100,70162160,17570,17570,17570,17570,0
+20250327,132000,70162160,17570,17570,17570,17570,0
+20250327,131900,70162160,17570,17570,17570,17570,0
+20250327,131800,70162160,17570,17570,17570,17570,0
+20250327,131700,70162160,17570,17570,17570,17570,0
+20250327,131600,70162160,17570,17570,17570,17570,0
+20250327,131500,70162160,17570,17570,17570,17570,0
+20250327,131400,70162160,17570,17570,17570,17570,0
+20250327,131300,70162160,17570,17570,17570,17570,50
+20250327,131200,69283660,17570,17570,17570,17570,0
+20250327,131100,69283660,17570,17570,17570,17570,17
+20250327,131000,68984970,17570,17570,17570,17570,0
+20250327,130900,68984970,17570,17570,17570,17570,0
+20250327,130800,68984970,17570,17570,17570,17570,1
+20250327,130700,68967400,17520,17520,17520,17520,0
+20250327,130600,68967400,17520,17520,17520,17520,2
+20250327,130500,68932360,17570,17570,17570,17570,0
+20250327,130400,68932360,17570,17570,17570,17570,0
+20250327,130300,68932360,17570,17570,17570,17570,0
+20250327,130200,68932360,17570,17570,17570,17570,0
+20250327,130100,68932360,17570,17570,17570,17570,3
+20250327,130000,68879650,17570,17570,17570,17570,0
+20250327,125900,68879650,17570,17570,17570,17570,0
+20250327,125800,68879650,17570,17520,17570,17520,2
+20250327,125700,68844560,17520,17520,17520,17520,0
+20250327,125600,68844560,17520,17520,17520,17520,1
+20250327,125500,68827040,17520,17520,17520,17520,0
+20250327,125400,68827040,17520,17520,17520,17520,0
+20250327,125300,68827040,17520,17520,17520,17520,2
+20250327,125200,68792000,17520,17520,17520,17520,5
+20250327,125100,68704400,17500,17500,17500,17500,0
+20250327,125000,68704400,17500,17500,17500,17500,0
+20250327,124900,68704400,17500,17500,17500,17500,0
+20250327,124800,68704400,17500,17500,17500,17500,0
+20250327,124700,68704400,17500,17500,17500,17500,0
+20250327,124600,68704400,17500,17500,17500,17500,0
+20250327,124500,68704400,17500,17500,17500,17500,0
+20250327,124400,68704400,17500,17500,17500,17500,0
+20250327,124300,68704400,17500,17500,17500,17500,0
+20250327,124200,68704400,17500,17500,17500,17500,0
+20250327,124100,68704400,17500,17500,17500,17500,0
+20250327,124000,68704400,17500,17500,17500,17500,0
+20250327,123900,68704400,17500,17500,17500,17500,40
+20250327,123800,68004400,17500,17500,17500,17500,0
+20250327,123700,68004400,17500,17500,17500,17500,40
+20250327,123600,67304400,17510,17510,17510,17510,0
+20250327,123500,67304400,17510,17510,17510,17510,3
+20250327,123400,67251870,17520,17520,17520,17520,4
+20250327,123300,67181790,17500,17500,17500,17500,0
+20250327,123200,67181790,17500,17500,17500,17500,0
+20250327,123100,67181790,17500,17500,17500,17500,0
+20250327,123000,67181790,17500,17500,17500,17500,0
+20250327,122900,67181790,17500,17500,17500,17500,0
+20250327,122800,67181790,17500,17500,17500,17500,0
+20250327,122700,67181790,17500,17500,17500,17500,0
+20250327,122600,67181790,17500,17500,17500,17500,0
+20250327,122500,67181790,17500,17500,17500,17500,0
+20250327,122400,67181790,17500,17500,17500,17500,0
+20250327,122300,67181790,17500,17500,17500,17500,0
+20250327,122200,67181790,17500,17500,17500,17500,0
+20250327,122100,67181790,17500,17500,17500,17500,65
+20250327,122000,66044290,17500,17500,17500,17500,0
+20250327,121900,66044290,17500,17540,17540,17500,9
+20250327,121800,65886690,17550,17550,17550,17550,0
+20250327,121700,65886690,17550,17550,17550,17550,0
+20250327,121600,65886690,17550,17550,17550,17550,0
+20250327,121500,65886690,17550,17550,17550,17550,0
+20250327,121400,65886690,17550,17550,17550,17550,4
+20250327,121300,65816490,17550,17550,17550,17550,0
+20250327,121200,65816490,17550,17550,17550,17550,0
+20250327,121100,65816490,17550,17550,17550,17550,0
+20250327,121000,65816490,17550,17550,17550,17550,0
+20250327,120900,65816490,17550,17550,17550,17550,0
+20250327,120800,65816490,17550,17550,17550,17550,1
+20250327,120700,65798940,17560,17560,17560,17560,0
+20250327,120600,65798940,17560,17560,17560,17560,149
+20250327,120500,63182500,17560,17560,17560,17560,0
+20250327,120400,63182500,17560,17560,17560,17560,1
+20250327,120300,63164940,17580,17580,17580,17580,0
+20250327,120200,63164940,17580,17580,17580,17580,0
+20250327,120100,63164940,17580,17580,17580,17580,0
+20250327,120000,63164940,17580,17580,17580,17580,0
+20250327,115900,63164940,17580,17580,17580,17580,0
+20250327,115800,63164940,17580,17580,17580,17580,0
+20250327,115700,63164940,17580,17580,17580,17580,0
+20250327,115600,63164940,17580,17580,17580,17580,0
+20250327,115500,63164940,17580,17580,17580,17580,0
+20250327,115400,63164940,17580,17580,17580,17580,0
+20250327,115300,63164940,17580,17580,17580,17580,0
+20250327,115200,63164940,17580,17580,17580,17580,0
+20250327,115100,63164940,17580,17580,17580,17580,0
+20250327,115000,63164940,17580,17580,17580,17580,0
+20250327,114900,63164940,17580,17580,17580,17580,0
+20250327,114800,63164940,17580,17580,17580,17580,0
+20250327,114700,63164940,17580,17580,17580,17580,0
+20250327,114600,63164940,17580,17580,17580,17580,0
+20250327,114500,63164940,17580,17570,17580,17570,4
+20250327,114400,63094650,17570,17570,17570,17570,0
+20250327,114300,63094650,17570,17570,17570,17570,0
+20250327,114200,63094650,17570,17570,17570,17570,0
+20250327,114100,63094650,17570,17570,17570,17570,0
+20250327,114000,63094650,17570,17570,17570,17570,3
+20250327,113900,63041940,17540,17540,17540,17540,0
+20250327,113800,63041940,17540,17540,17540,17540,0
+20250327,113700,63041940,17540,17540,17540,17540,0
+20250327,113600,63041940,17540,17540,17540,17540,0
+20250327,113500,63041940,17540,17540,17540,17540,0
+20250327,113400,63041940,17540,17540,17540,17540,0
+20250327,113300,63041940,17540,17540,17540,17540,0
+20250327,113200,63041940,17540,17540,17540,17540,0
+20250327,113100,63041940,17540,17540,17540,17540,0
+20250327,113000,63041940,17540,17540,17540,17540,0
+20250327,112900,63041940,17540,17540,17540,17540,0
+20250327,112800,63041940,17540,17540,17540,17540,290
+20250327,112700,57955340,17540,17540,17540,17540,0
+20250327,112600,57955340,17540,17540,17540,17540,0
+20250327,112500,57955340,17540,17540,17540,17540,0
+20250327,112400,57955340,17540,17540,17540,17540,50
+20250327,112300,57078340,17540,17540,17540,17540,0
+20250327,112200,57078340,17540,17540,17540,17540,11
+20250327,112100,56885400,17540,17540,17540,17540,0
+20250327,112000,56885400,17540,17540,17540,17540,0
+20250327,111900,56885400,17540,17540,17540,17540,0
+20250327,111800,56885400,17540,17540,17540,17540,0
+20250327,111700,56885400,17540,17540,17540,17540,0
+20250327,111600,56885400,17540,17540,17540,17540,1
+20250327,111500,56867860,17580,17580,17580,17580,0
+20250327,111400,56867860,17580,17580,17580,17580,0
+20250327,111300,56867860,17580,17580,17580,17580,0
+20250327,111200,56867860,17580,17580,17580,17580,0
+20250327,111100,56867860,17580,17580,17580,17580,0
+20250327,111000,56867860,17580,17580,17580,17580,0
+20250327,110900,56867860,17580,17580,17580,17580,0
+20250327,110800,56867860,17580,17580,17580,17580,0
+20250327,110700,56867860,17580,17580,17580,17580,0
+20250327,110600,56867860,17580,17580,17580,17580,0
+20250327,110500,56867860,17580,17580,17580,17580,0
+20250327,110400,56867860,17580,17580,17580,17580,0
+20250327,110300,56867860,17580,17580,17580,17580,0
+20250327,110200,56867860,17580,17580,17580,17580,0
+20250327,110100,56867860,17580,17580,17580,17580,0
+20250327,110000,56867860,17580,17580,17580,17580,0
+20250327,105900,56867860,17580,17580,17580,17580,0
+20250327,105800,56867860,17580,17580,17580,17580,0
+20250327,105700,56867860,17580,17580,17580,17580,0
+20250327,105600,56867860,17580,17580,17580,17580,0
+20250327,105500,56867860,17580,17580,17580,17580,1
+20250327,105400,56850280,17570,17490,17570,17490,5
+20250327,105300,56762600,17450,17450,17450,17450,0
+20250327,105200,56762600,17450,17510,17510,17450,21
+20250327,105100,56395610,17480,17480,17480,17480,84
+20250327,105000,54927290,17480,17480,17480,17480,1
+20250327,104900,54909810,17480,17480,17570,17480,4
+20250327,104800,54839710,17480,17480,17480,17480,0
+20250327,104700,54839710,17480,17480,17480,17480,0
+20250327,104600,54839710,17480,17480,17480,17480,0
+20250327,104500,54839710,17480,17480,17480,17480,0
+20250327,104400,54839710,17480,17480,17480,17480,0
+20250327,104300,54839710,17480,17480,17480,17480,115
+20250327,104200,52829510,17480,17500,17500,17480,56
+20250327,104100,51849530,17480,17480,17480,17480,0
+20250327,104000,51849530,17480,17480,17480,17480,0
+20250327,103900,51849530,17480,17480,17480,17480,0
+20250327,103800,51849530,17480,17480,17480,17480,0
+20250327,103700,51849530,17480,17480,17480,17480,1
+20250327,103600,51832050,17480,17460,17480,17450,148
+20250327,103500,49247990,17450,17450,17450,17450,0
+20250327,103400,49247990,17450,17460,17460,17450,64
+20250327,103300,48130750,17460,17460,17460,17460,0
+20250327,103200,48130750,17460,17460,17460,17460,0
+20250327,103100,48130750,17460,17460,17460,17460,0
+20250327,103000,48130750,17460,17460,17460,17460,0
+20250327,102900,48130750,17460,17460,17460,17460,0
+20250327,102800,48130750,17460,17460,17460,17460,0
+20250327,102700,48130750,17460,17500,17500,17460,179
+20250327,102600,45001430,17500,17500,17500,17500,0
+20250327,102500,45001430,17500,17500,17500,17500,3
+20250327,102400,44948930,17500,17500,17500,17500,0
+20250327,102300,44948930,17500,17500,17500,17500,0
+20250327,102200,44948930,17500,17500,17500,17500,0
+20250327,102100,44948930,17500,17500,17500,17500,0
+20250327,102000,44948930,17500,17500,17500,17500,0
+20250327,101900,44948930,17500,17500,17500,17500,15
+20250327,101800,44686430,17500,17500,17500,17500,0
+20250327,101700,44686430,17500,17500,17500,17500,0
+20250327,101600,44686430,17500,17520,17520,17500,40
+20250327,101500,43985930,17540,17540,17540,17540,0
+20250327,101400,43985930,17540,17540,17540,17540,0
+20250327,101300,43985930,17540,17540,17540,17540,0
+20250327,101200,43985930,17540,17540,17540,17540,116
+20250327,101100,41951290,17540,17520,17540,17520,218
+20250327,101000,38130110,17520,17520,17520,17520,0
+20250327,100900,38130110,17520,17520,17520,17520,1
+20250327,100800,38112590,17500,17500,17500,17500,0
+20250327,100700,38112590,17500,17500,17500,17500,0
+20250327,100600,38112590,17500,17600,17600,17500,223
+20250327,100500,34198370,17600,17600,17600,17600,0
+20250327,100400,34198370,17600,17690,17690,17600,663
+20250327,100300,22522960,17670,17670,17670,17670,0
+20250327,100200,22522960,17670,17670,17670,17670,1
+20250327,100100,22505290,17700,17700,17700,17700,0
+20250327,100000,22505290,17700,17700,17700,17700,0
+20250327,095900,22505290,17700,17700,17700,17700,0
+20250327,095800,22505290,17700,17700,17700,17700,0
+20250327,095700,22505290,17700,17700,17700,17700,3
+20250327,095600,22452190,17700,17700,17700,17700,0
+20250327,095500,22452190,17700,17700,17700,17700,3
+20250327,095400,22399090,17700,17700,17700,17700,1
+20250327,095300,22381390,17640,17640,17640,17640,0
+20250327,095200,22381390,17640,17640,17640,17640,0
+20250327,095100,22381390,17640,17640,17640,17640,1
+20250327,095000,22363750,17630,17630,17630,17630,0
+20250327,094900,22363750,17630,17630,17630,17630,0
+20250327,094800,22363750,17630,17630,17630,17630,4
+20250327,094700,22293230,17630,17630,17630,17630,16
+20250327,094600,22011150,17630,17630,17630,17630,0
+20250327,094500,22011150,17630,17630,17630,17630,1
+20250327,094400,21993520,17630,17630,17630,17630,0
+20250327,094300,21993520,17630,17630,17630,17630,1
+20250327,094200,21975890,17630,17630,17630,17630,0
+20250327,094100,21975890,17630,17630,17630,17630,0
+20250327,094000,21975890,17630,17630,17630,17630,12
+20250327,093900,21764330,17630,17630,17630,17630,0
+20250327,093800,21764330,17630,17630,17630,17630,0
+20250327,093700,21764330,17630,17630,17630,17630,219
+20250327,093600,17903360,17630,17630,17630,17630,0
+20250327,093500,17903360,17630,17630,17630,17630,0
+20250327,093400,17903360,17630,17630,17630,17630,0
+20250327,093300,17903360,17630,17630,17630,17630,0
+20250327,093200,17903360,17630,17630,17630,17630,0
+20250327,093100,17903360,17630,17630,17630,17630,0
+20250327,093000,17903360,17630,17630,17630,17630,1
+20250327,092900,17885730,17630,17630,17630,17630,0
+20250327,092800,17885730,17630,17630,17630,17630,0
+20250327,092700,17885730,17630,17630,17630,17630,1
+20250327,092600,17868100,17630,17630,17630,17630,0
+20250327,092500,17868100,17630,17630,17630,17630,0
+20250327,092400,17868100,17630,17630,17630,17630,0
+20250327,092300,17868100,17630,17630,17630,17630,0
+20250327,092200,17868100,17630,17630,17630,17630,2
+20250327,092100,17832840,17620,17630,17630,17620,38
+20250327,092000,17163240,17630,17630,17630,17630,4
+20250327,091900,17092720,17630,17630,17630,17630,0
+20250327,091800,17092720,17630,17630,17630,17630,1
+20250327,091700,17075090,17630,17630,17630,17630,13
+20250327,091600,16845900,17630,17630,17630,17630,0
+20250327,091500,16845900,17630,17630,17630,17630,5
+20250327,091400,16757750,17630,17630,17630,17630,1
+20250327,091300,16740120,17690,17690,17690,17690,0
+20250327,091200,16740120,17690,17690,17690,17690,0
+20250327,091100,16740120,17690,17690,17690,17690,0
+20250327,091000,16740120,17690,17690,17690,17690,0
+20250327,090900,16740120,17690,17690,17690,17690,1
+20250327,090800,16722430,17700,17700,17700,17700,0
+20250327,090700,16722430,17700,17700,17700,17700,0
+20250327,090600,16722430,17700,17700,17700,17700,0
+20250327,090500,16722430,17700,17700,17700,17700,0
+20250327,090400,16722430,17700,17700,17700,17700,0
+20250327,090300,16722430,17700,17680,17700,17680,36
+20250327,090200,16085840,17680,17680,17680,17680,50
+20250327,090100,15201840,17690,17590,17690,17590,606
+20250327,090000,4512490,17480,17590,17590,17350,259

099750/min/candle-20250328.csv

@@ -0,0 +1,670 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,200800,172624240,17390,17390,17390,17390,114
+20250328,200700,172624240,17390,17390,17390,17390,0
+20250328,200600,172624240,17390,17390,17390,17390,0
+20250328,200500,172624240,17390,17390,17390,17390,0
+20250328,200400,172624240,17390,17390,17390,17390,0
+20250328,200300,172624240,17390,17390,17390,17390,0
+20250328,200200,172624240,17390,17390,17390,17390,0
+20250328,200100,172624240,17390,17390,17390,17390,0
+20250328,200000,172624240,17390,17390,17390,17390,0
+20250328,195900,172624240,17390,17390,17390,17390,0
+20250328,195800,172624240,17390,17390,17390,17390,0
+20250328,195700,172624240,17390,17390,17390,17390,0
+20250328,195600,172624240,17390,17390,17390,17390,0
+20250328,195500,172624240,17390,17390,17390,17390,0
+20250328,195400,172624240,17390,17390,17390,17390,0
+20250328,195300,172624240,17390,17390,17390,17390,0
+20250328,195200,172624240,17390,17390,17390,17390,0
+20250328,195100,172624240,17390,17390,17390,17390,0
+20250328,195000,172624240,17390,17390,17390,17390,0
+20250328,194900,172624240,17390,17390,17390,17390,0
+20250328,194800,172624240,17390,17390,17390,17390,0
+20250328,194700,172624240,17390,17390,17390,17390,0
+20250328,194600,172624240,17390,17390,17390,17390,0
+20250328,194500,172624240,17390,17390,17390,17390,0
+20250328,194400,172624240,17390,17390,17390,17390,0
+20250328,194300,172624240,17390,17390,17390,17390,0
+20250328,194200,172624240,17390,17390,17390,17390,0
+20250328,194100,172624240,17390,17390,17390,17390,0
+20250328,194000,172624240,17390,17390,17390,17390,0
+20250328,193900,172624240,17390,17390,17390,17390,0
+20250328,193800,172624240,17390,17390,17390,17390,114
+20250328,193700,172624240,17390,17390,17390,17390,0
+20250328,193600,172624240,17390,17390,17390,17390,0
+20250328,193500,172624240,17390,17390,17390,17390,0
+20250328,193400,172624240,17390,17390,17390,17390,0
+20250328,193300,172624240,17390,17390,17390,17390,0
+20250328,193200,172624240,17390,17390,17390,17390,0
+20250328,193100,172624240,17390,17390,17390,17390,0
+20250328,193000,172624240,17390,17390,17390,17390,0
+20250328,192900,172624240,17390,17390,17390,17390,0
+20250328,192800,172624240,17390,17390,17390,17390,0
+20250328,192700,172624240,17390,17390,17390,17390,0
+20250328,192600,172624240,17390,17390,17390,17390,0
+20250328,192500,172624240,17390,17390,17390,17390,0
+20250328,192400,172624240,17390,17390,17390,17390,0
+20250328,192300,172624240,17390,17390,17390,17390,0
+20250328,192200,172624240,17390,17390,17390,17390,0
+20250328,192100,172624240,17390,17390,17390,17390,0
+20250328,192000,172624240,17390,17390,17390,17390,0
+20250328,191900,172624240,17390,17390,17390,17390,0
+20250328,191800,172624240,17390,17390,17390,17390,0
+20250328,191700,172624240,17390,17390,17390,17390,0
+20250328,191600,172624240,17390,17390,17390,17390,0
+20250328,191500,172624240,17390,17390,17390,17390,0
+20250328,191400,172624240,17390,17390,17390,17390,0
+20250328,191300,172624240,17390,17390,17390,17390,0
+20250328,191200,172624240,17390,17390,17390,17390,0
+20250328,191100,172624240,17390,17390,17390,17390,0
+20250328,191000,172624240,17390,17390,17390,17390,0
+20250328,190900,172624240,17390,17390,17390,17390,0
+20250328,190800,172624240,17390,17390,17390,17390,114
+20250328,190700,172624240,17390,17390,17390,17390,0
+20250328,190600,172624240,17390,17390,17390,17390,0
+20250328,190500,172624240,17390,17390,17390,17390,0
+20250328,190400,172624240,17390,17390,17390,17390,0
+20250328,190300,172624240,17390,17390,17390,17390,0
+20250328,190200,172624240,17390,17390,17390,17390,0
+20250328,190100,172624240,17390,17390,17390,17390,0
+20250328,190000,172624240,17390,17390,17390,17390,0
+20250328,185900,172624240,17390,17390,17390,17390,0
+20250328,185800,172624240,17390,17390,17390,17390,0
+20250328,185700,172624240,17390,17390,17390,17390,0
+20250328,185600,172624240,17390,17390,17390,17390,0
+20250328,185500,172624240,17390,17390,17390,17390,0
+20250328,185400,172624240,17390,17390,17390,17390,0
+20250328,185300,172624240,17390,17390,17390,17390,0
+20250328,185200,172624240,17390,17390,17390,17390,0
+20250328,185100,172624240,17390,17390,17390,17390,0
+20250328,185000,172624240,17390,17390,17390,17390,0
+20250328,184900,172624240,17390,17390,17390,17390,0
+20250328,184800,172624240,17390,17390,17390,17390,0
+20250328,184700,172624240,17390,17390,17390,17390,0
+20250328,184600,172624240,17390,17390,17390,17390,0
+20250328,184500,172624240,17390,17390,17390,17390,0
+20250328,184400,172624240,17390,17390,17390,17390,0
+20250328,184300,172624240,17390,17390,17390,17390,0
+20250328,184200,172624240,17390,17390,17390,17390,0
+20250328,184100,172624240,17390,17390,17390,17390,0
+20250328,184000,172624240,17390,17390,17390,17390,0
+20250328,183900,172624240,17390,17390,17390,17390,0
+20250328,183800,172624240,17390,17390,17390,17390,114
+20250328,183700,172624240,17390,17390,17390,17390,0
+20250328,183600,172624240,17390,17390,17390,17390,0
+20250328,183500,172624240,17390,17390,17390,17390,0
+20250328,183400,172624240,17390,17390,17390,17390,0
+20250328,183300,172624240,17390,17390,17390,17390,0
+20250328,183200,172624240,17390,17390,17390,17390,0
+20250328,183100,172624240,17390,17390,17390,17390,0
+20250328,183000,172624240,17390,17390,17390,17390,0
+20250328,182900,172624240,17390,17390,17390,17390,0
+20250328,182800,172624240,17390,17390,17390,17390,0
+20250328,182700,172624240,17390,17390,17390,17390,0
+20250328,182600,172624240,17390,17390,17390,17390,0
+20250328,182500,172624240,17390,17390,17390,17390,0
+20250328,182400,172624240,17390,17390,17390,17390,0
+20250328,182300,172624240,17390,17390,17390,17390,0
+20250328,182200,172624240,17390,17390,17390,17390,0
+20250328,182100,172624240,17390,17390,17390,17390,0
+20250328,182000,172624240,17390,17390,17390,17390,0
+20250328,181900,172624240,17390,17390,17390,17390,0
+20250328,181800,172624240,17390,17390,17390,17390,0
+20250328,181700,172624240,17390,17390,17390,17390,0
+20250328,181600,172624240,17390,17390,17390,17390,0
+20250328,181500,172624240,17390,17390,17390,17390,0
+20250328,181400,172624240,17390,17390,17390,17390,0
+20250328,181300,172624240,17390,17390,17390,17390,0
+20250328,181200,172624240,17390,17390,17390,17390,0
+20250328,181100,172624240,17390,17390,17390,17390,0
+20250328,181000,172624240,17390,17390,17390,17390,0
+20250328,180900,172624240,17390,17390,17390,17390,0
+20250328,180800,172624240,17390,17390,17390,17390,114
+20250328,180700,172624240,17390,17390,17390,17390,0
+20250328,180600,172624240,17390,17390,17390,17390,0
+20250328,180500,172624240,17390,17390,17390,17390,0
+20250328,180400,172624240,17390,17390,17390,17390,0
+20250328,180300,172624240,17390,17390,17390,17390,0
+20250328,180200,172624240,17390,17390,17390,17390,0
+20250328,180100,172624240,17390,17390,17390,17390,0
+20250328,180000,172624240,17390,17390,17390,17390,0
+20250328,175900,172624240,17390,17390,17390,17390,0
+20250328,175800,172624240,17390,17390,17390,17390,0
+20250328,175700,172624240,17390,17390,17390,17390,0
+20250328,175600,172624240,17390,17390,17390,17390,0
+20250328,175500,172624240,17390,17390,17390,17390,0
+20250328,175400,172624240,17390,17390,17390,17390,0
+20250328,175300,172624240,17390,17390,17390,17390,0
+20250328,175200,172624240,17390,17390,17390,17390,0
+20250328,175100,172624240,17390,17390,17390,17390,0
+20250328,175000,172624240,17390,17390,17390,17390,0
+20250328,174900,172624240,17390,17390,17390,17390,0
+20250328,174800,172624240,17390,17390,17390,17390,0
+20250328,174700,172624240,17390,17390,17390,17390,0
+20250328,174600,172624240,17390,17390,17390,17390,0
+20250328,174500,172624240,17390,17390,17390,17390,0
+20250328,174400,172624240,17390,17390,17390,17390,0
+20250328,174300,172624240,17390,17390,17390,17390,0
+20250328,174200,172624240,17390,17390,17390,17390,0
+20250328,174100,172624240,17390,17390,17390,17390,0
+20250328,174000,172624240,17390,17390,17390,17390,0
+20250328,173900,172624240,17390,17390,17390,17390,0
+20250328,173800,172624240,17390,17390,17390,17390,114
+20250328,173700,172624240,17390,17390,17390,17390,0
+20250328,173600,172624240,17390,17390,17390,17390,0
+20250328,173500,172624240,17390,17390,17390,17390,0
+20250328,173400,172624240,17390,17390,17390,17390,0
+20250328,173300,172624240,17390,17390,17390,17390,0
+20250328,173200,172624240,17390,17390,17390,17390,0
+20250328,173100,172624240,17390,17390,17390,17390,0
+20250328,173000,172624240,17390,17390,17390,17390,0
+20250328,172900,172624240,17390,17390,17390,17390,0
+20250328,172800,172624240,17390,17390,17390,17390,0
+20250328,172700,172624240,17390,17390,17390,17390,0
+20250328,172600,172624240,17390,17390,17390,17390,0
+20250328,172500,172624240,17390,17390,17390,17390,0
+20250328,172400,172624240,17390,17390,17390,17390,0
+20250328,172300,172624240,17390,17390,17390,17390,0
+20250328,172200,172624240,17390,17390,17390,17390,0
+20250328,172100,172624240,17390,17390,17390,17390,0
+20250328,172000,172624240,17390,17390,17390,17390,0
+20250328,171900,172624240,17390,17390,17390,17390,0
+20250328,171800,172624240,17390,17390,17390,17390,0
+20250328,171700,172624240,17390,17390,17390,17390,0
+20250328,171600,172624240,17390,17390,17390,17390,0
+20250328,171500,172624240,17390,17390,17390,17390,0
+20250328,171400,172624240,17390,17390,17390,17390,0
+20250328,171300,172624240,17390,17390,17390,17390,0
+20250328,171200,172624240,17390,17390,17390,17390,0
+20250328,171100,172624240,17390,17390,17390,17390,0
+20250328,171000,172624240,17390,17390,17390,17390,0
+20250328,170900,172624240,17390,17390,17390,17390,0
+20250328,170800,172624240,17390,17390,17390,17390,114
+20250328,170700,172624240,17390,17390,17390,17390,0
+20250328,170600,172624240,17390,17390,17390,17390,0
+20250328,170500,172624240,17390,17390,17390,17390,0
+20250328,170400,172624240,17390,17390,17390,17390,0
+20250328,170300,172624240,17390,17390,17390,17390,0
+20250328,170200,172624240,17390,17390,17390,17390,0
+20250328,170100,172624240,17390,17390,17390,17390,0
+20250328,170000,172624240,17390,17390,17390,17390,0
+20250328,165900,172624240,17390,17390,17390,17390,0
+20250328,165800,172624240,17390,17390,17390,17390,0
+20250328,165700,172624240,17390,17390,17390,17390,0
+20250328,165600,172624240,17390,17390,17390,17390,0
+20250328,165500,172624240,17390,17390,17390,17390,0
+20250328,165400,172624240,17390,17390,17390,17390,0
+20250328,165300,172624240,17390,17390,17390,17390,0
+20250328,165200,172624240,17390,17390,17390,17390,0
+20250328,165100,172624240,17390,17390,17390,17390,0
+20250328,165000,172624240,17390,17390,17390,17390,0
+20250328,164900,172624240,17390,17390,17390,17390,0
+20250328,164800,172624240,17390,17390,17390,17390,0
+20250328,164700,172624240,17390,17390,17390,17390,0
+20250328,164600,172624240,17390,17390,17390,17390,0
+20250328,164500,172624240,17390,17390,17390,17390,0
+20250328,164400,172624240,17390,17390,17390,17390,0
+20250328,164300,172624240,17390,17390,17390,17390,0
+20250328,164200,172624240,17390,17390,17390,17390,0
+20250328,164100,172624240,17390,17390,17390,17390,0
+20250328,164000,172624240,17390,17390,17390,17390,0
+20250328,163900,172624240,17390,17390,17390,17390,0
+20250328,163800,172624240,17390,17390,17390,17390,114
+20250328,163700,172624240,17390,17390,17390,17390,0
+20250328,163600,172624240,17390,17390,17390,17390,0
+20250328,163500,172624240,17390,17390,17390,17390,0
+20250328,163400,172624240,17390,17390,17390,17390,0
+20250328,163300,172624240,17390,17390,17390,17390,0
+20250328,163200,172624240,17390,17390,17390,17390,0
+20250328,163100,172624240,17390,17390,17390,17390,0
+20250328,163000,172624240,17390,17390,17390,17390,0
+20250328,162900,172624240,17390,17390,17390,17390,0
+20250328,162800,172624240,17390,17390,17390,17390,0
+20250328,162700,172624240,17390,17390,17390,17390,0
+20250328,162600,172624240,17390,17390,17390,17390,0
+20250328,162500,172624240,17390,17390,17390,17390,0
+20250328,162400,172624240,17390,17390,17390,17390,0
+20250328,162300,172624240,17390,17390,17390,17390,0
+20250328,162200,172624240,17390,17390,17390,17390,0
+20250328,162100,172624240,17390,17390,17390,17390,0
+20250328,162000,172624240,17390,17390,17390,17390,0
+20250328,161900,172624240,17390,17390,17390,17390,0
+20250328,161800,172624240,17390,17390,17390,17390,0
+20250328,161700,172624240,17390,17390,17390,17390,0
+20250328,161600,172624240,17390,17390,17390,17390,0
+20250328,161500,172624240,17390,17390,17390,17390,0
+20250328,161400,172624240,17390,17390,17390,17390,0
+20250328,161300,172624240,17390,17390,17390,17390,0
+20250328,161200,172624240,17390,17390,17390,17390,0
+20250328,161100,172624240,17390,17390,17390,17390,0
+20250328,161000,172624240,17390,17390,17390,17390,0
+20250328,160900,172624240,17390,17390,17390,17390,0
+20250328,160800,172624240,17390,17390,17390,17390,114
+20250328,160700,172624240,17390,17390,17390,17390,0
+20250328,160600,172624240,17390,17390,17390,17390,0
+20250328,160500,172624240,17390,17390,17390,17390,0
+20250328,160400,172624240,17390,17390,17390,17390,0
+20250328,160300,172624240,17390,17390,17390,17390,0
+20250328,160200,172624240,17390,17390,17390,17390,0
+20250328,160100,172624240,17390,17390,17390,17390,0
+20250328,160000,172624240,17390,17390,17390,17390,0
+20250328,155900,172624240,17390,17390,17390,17390,0
+20250328,155800,172624240,17390,17390,17390,17390,0
+20250328,155700,172624240,17390,17390,17390,17390,0
+20250328,155600,172624240,17390,17390,17390,17390,0
+20250328,155500,172624240,17390,17390,17390,17390,0
+20250328,155400,172624240,17390,17390,17390,17390,0
+20250328,155300,172624240,17390,17390,17390,17390,0
+20250328,155200,172624240,17390,17390,17390,17390,0
+20250328,155100,172624240,17390,17390,17390,17390,0
+20250328,155000,172624240,17390,17390,17390,17390,0
+20250328,154900,172624240,17390,17390,17390,17390,0
+20250328,154800,172624240,17390,17390,17390,17390,0
+20250328,154700,172624240,17390,17390,17390,17390,0
+20250328,154600,172624240,17390,17390,17390,17390,0
+20250328,154500,172624240,17390,17390,17390,17390,0
+20250328,154400,172624240,17390,17390,17390,17390,0
+20250328,154300,172624240,17390,17390,17390,17390,0
+20250328,154200,172624240,17390,17390,17390,17390,0
+20250328,154100,172624240,17390,17390,17390,17390,0
+20250328,154000,172624240,17390,17390,17390,17390,0
+20250328,153900,172624240,17390,17390,17390,17390,0
+20250328,153800,172624240,17390,17390,17390,17390,114
+20250328,153700,172624240,17390,17390,17390,17390,0
+20250328,153600,172624240,17390,17390,17390,17390,0
+20250328,153500,172624240,17390,17390,17390,17390,0
+20250328,153400,172624240,17390,17390,17390,17390,0
+20250328,153300,172624240,17390,17390,17390,17390,0
+20250328,153200,172624240,17390,17390,17390,17390,0
+20250328,153100,172624240,17390,17390,17390,17390,0
+20250328,153000,172624240,17390,17390,17390,17390,114
+20250328,152900,170641780,17300,17300,17300,17300,0
+20250328,152800,170641780,17300,17300,17300,17300,0
+20250328,152700,170641780,17300,17300,17300,17300,0
+20250328,152600,170641780,17300,17300,17300,17300,0
+20250328,152500,170641780,17300,17300,17300,17300,0
+20250328,152400,170641780,17300,17300,17300,17300,0
+20250328,152300,170641780,17300,17300,17300,17300,0
+20250328,152200,170641780,17300,17300,17300,17300,0
+20250328,152100,170641780,17300,17300,17300,17300,0
+20250328,152000,170641780,17300,17300,17300,17300,0
+20250328,151900,170641780,17300,17300,17300,17300,43
+20250328,151800,169897880,17300,17300,17300,17300,107
+20250328,151700,168046780,17300,17310,17310,17300,599
+20250328,151600,157683910,17310,17310,17310,17310,0
+20250328,151500,157683910,17310,17310,17310,17310,19
+20250328,151400,157355020,17310,17300,17310,17300,133
+20250328,151300,155053880,17300,17320,17320,17300,122
+20250328,151200,152942040,17320,17320,17320,17320,10
+20250328,151100,152768840,17330,17330,17330,17330,21
+20250328,151000,152404910,17330,17330,17330,17330,0
+20250328,150900,152404910,17330,17330,17330,17330,0
+20250328,150800,152404910,17330,17330,17330,17330,0
+20250328,150700,152404910,17330,17330,17330,17330,0
+20250328,150600,152404910,17330,17330,17330,17330,0
+20250328,150500,152404910,17330,17330,17330,17330,0
+20250328,150400,152404910,17330,17330,17330,17330,0
+20250328,150300,152404910,17330,17330,17330,17330,0
+20250328,150200,152404910,17330,17330,17330,17330,0
+20250328,150100,152404910,17330,17330,17330,17330,0
+20250328,150000,152404910,17330,17330,17330,17330,0
+20250328,145900,152404910,17330,17330,17330,17330,0
+20250328,145800,152404910,17330,17330,17330,17330,0
+20250328,145700,152404910,17330,17330,17330,17330,0
+20250328,145600,152404910,17330,17330,17330,17330,0
+20250328,145500,152404910,17330,17330,17330,17330,0
+20250328,145400,152404910,17330,17330,17330,17330,0
+20250328,145300,152404910,17330,17330,17330,17330,0
+20250328,145200,152404910,17330,17350,17350,17330,459
+20250328,145100,144441940,17350,17350,17350,17350,0
+20250328,145000,144441940,17350,17350,17350,17350,0
+20250328,144900,144441940,17350,17350,17350,17350,0
+20250328,144800,144441940,17350,17350,17350,17350,0
+20250328,144700,144441940,17350,17350,17350,17350,0
+20250328,144600,144441940,17350,17350,17350,17350,0
+20250328,144500,144441940,17350,17350,17350,17350,48
+20250328,144400,143609140,17350,17350,17350,17350,623
+20250328,144300,132800090,17350,17350,17350,17350,0
+20250328,144200,132800090,17350,17350,17350,17350,0
+20250328,144100,132800090,17350,17350,17350,17350,0
+20250328,144000,132800090,17350,17350,17350,17350,0
+20250328,143900,132800090,17350,17350,17350,17350,0
+20250328,143800,132800090,17350,17350,17350,17350,9
+20250328,143700,132643940,17350,17350,17350,17350,0
+20250328,143600,132643940,17350,17350,17350,17350,0
+20250328,143500,132643940,17350,17350,17350,17350,25
+20250328,143400,132210190,17350,17350,17350,17350,28
+20250328,143300,131724390,17350,17350,17350,17350,401
+20250328,143200,124767040,17350,17350,17350,17350,0
+20250328,143100,124767040,17350,17350,17350,17350,0
+20250328,143000,124767040,17350,17350,17350,17350,0
+20250328,142900,124767040,17350,17350,17350,17350,22
+20250328,142800,124385340,17350,17350,17350,17350,460
+20250328,142700,116404340,17350,17350,17350,17350,0
+20250328,142600,116404340,17350,17350,17350,17350,0
+20250328,142500,116404340,17350,17350,17350,17350,0
+20250328,142400,116404340,17350,17350,17350,17350,0
+20250328,142300,116404340,17350,17350,17350,17350,18
+20250328,142200,116092040,17350,17350,17350,17350,521
+20250328,142100,107052690,17360,17360,17360,17360,59
+20250328,142000,106028450,17360,17360,17360,17360,0
+20250328,141900,106028450,17360,17360,17360,17360,25
+20250328,141800,105594450,17380,17380,17380,17380,0
+20250328,141700,105594450,17380,17380,17380,17380,0
+20250328,141600,105594450,17380,17380,17380,17380,0
+20250328,141500,105594450,17380,17380,17380,17380,10
+20250328,141400,105420650,17380,17380,17380,17380,0
+20250328,141300,105420650,17380,17380,17380,17380,0
+20250328,141200,105420650,17380,17380,17380,17380,0
+20250328,141100,105420650,17380,17380,17380,17380,0
+20250328,141000,105420650,17380,17380,17380,17380,0
+20250328,140900,105420650,17380,17380,17380,17380,0
+20250328,140800,105420650,17380,17380,17380,17380,10
+20250328,140700,105246850,17360,17360,17360,17360,0
+20250328,140600,105246850,17360,17360,17360,17360,14
+20250328,140500,105003810,17360,17360,17360,17360,0
+20250328,140400,105003810,17360,17360,17360,17360,0
+20250328,140300,105003810,17360,17360,17360,17360,0
+20250328,140200,105003810,17360,17360,17360,17360,0
+20250328,140100,105003810,17360,17360,17360,17360,0
+20250328,140000,105003810,17360,17360,17360,17360,0
+20250328,135900,105003810,17360,17360,17360,17360,0
+20250328,135800,105003810,17360,17360,17360,17360,0
+20250328,135700,105003810,17360,17360,17360,17360,0
+20250328,135600,105003810,17360,17360,17360,17360,0
+20250328,135500,105003810,17360,17360,17360,17360,0
+20250328,135400,105003810,17360,17360,17360,17360,0
+20250328,135300,105003810,17360,17360,17360,17360,0
+20250328,135200,105003810,17360,17360,17360,17360,0
+20250328,135100,105003810,17360,17360,17360,17360,7
+20250328,135000,104882290,17360,17360,17360,17360,0
+20250328,134900,104882290,17360,17360,17360,17360,0
+20250328,134800,104882290,17360,17360,17360,17360,0
+20250328,134700,104882290,17360,17360,17360,17360,0
+20250328,134600,104882290,17360,17360,17360,17360,1
+20250328,134500,104864930,17360,17360,17360,17360,82
+20250328,134400,103441410,17360,17360,17360,17360,0
+20250328,134300,103441410,17360,17360,17360,17360,0
+20250328,134200,103441410,17360,17360,17360,17360,0
+20250328,134100,103441410,17360,17360,17360,17360,0
+20250328,134000,103441410,17360,17360,17360,17360,2
+20250328,133900,103406690,17390,17390,17390,17390,0
+20250328,133800,103406690,17390,17390,17390,17390,0
+20250328,133700,103406690,17390,17390,17390,17390,0
+20250328,133600,103406690,17390,17390,17390,17390,0
+20250328,133500,103406690,17390,17390,17390,17390,0
+20250328,133400,103406690,17390,17390,17390,17390,0
+20250328,133300,103406690,17390,17390,17390,17390,0
+20250328,133200,103406690,17390,17390,17390,17390,0
+20250328,133100,103406690,17390,17390,17390,17390,0
+20250328,133000,103406690,17390,17390,17390,17390,2
+20250328,132900,103371910,17390,17390,17390,17390,0
+20250328,132800,103371910,17390,17390,17390,17390,23
+20250328,132700,102971940,17360,17360,17360,17360,0
+20250328,132600,102971940,17360,17360,17360,17360,0
+20250328,132500,102971940,17360,17360,17360,17360,0
+20250328,132400,102971940,17360,17360,17360,17360,4
+20250328,132300,102902500,17360,17360,17360,17360,0
+20250328,132200,102902500,17360,17360,17360,17360,36
+20250328,132100,102277540,17360,17360,17360,17360,0
+20250328,132000,102277540,17360,17360,17360,17360,0
+20250328,131900,102277540,17360,17360,17360,17360,11
+20250328,131800,102086580,17390,17390,17390,17390,0
+20250328,131700,102086580,17390,17390,17390,17390,0
+20250328,131600,102086580,17390,17390,17390,17390,0
+20250328,131500,102086580,17390,17390,17390,17390,0
+20250328,131400,102086580,17390,17390,17390,17390,0
+20250328,131300,102086580,17390,17390,17390,17390,0
+20250328,131200,102086580,17390,17390,17390,17390,0
+20250328,131100,102086580,17390,17390,17390,17390,0
+20250328,131000,102086580,17390,17390,17390,17390,0
+20250328,130900,102086580,17390,17390,17390,17390,0
+20250328,130800,102086580,17390,17390,17390,17390,0
+20250328,130700,102086580,17390,17390,17390,17390,0
+20250328,130600,102086580,17390,17390,17390,17390,0
+20250328,130500,102086580,17390,17390,17390,17390,0
+20250328,130400,102086580,17390,17390,17390,17390,0
+20250328,130300,102086580,17390,17390,17390,17390,0
+20250328,130200,102086580,17390,17390,17390,17390,0
+20250328,130100,102086580,17390,17390,17390,17390,0
+20250328,130000,102086580,17390,17390,17390,17390,0
+20250328,125900,102086580,17390,17390,17390,17390,0
+20250328,125800,102086580,17390,17390,17390,17390,0
+20250328,125700,102086580,17390,17390,17390,17390,0
+20250328,125600,102086580,17390,17390,17390,17390,0
+20250328,125500,102086580,17390,17390,17390,17380,3
+20250328,125400,102034420,17380,17380,17390,17380,5
+20250328,125300,101947500,17400,17400,17400,17400,0
+20250328,125200,101947500,17400,17400,17400,17400,0
+20250328,125100,101947500,17400,17400,17400,17400,0
+20250328,125000,101947500,17400,17400,17400,17400,0
+20250328,124900,101947500,17400,17400,17400,17400,0
+20250328,124800,101947500,17400,17400,17400,17400,0
+20250328,124700,101947500,17400,17400,17400,17400,0
+20250328,124600,101947500,17400,17400,17400,17400,0
+20250328,124500,101947500,17400,17400,17400,17400,0
+20250328,124400,101947500,17400,17400,17400,17400,0
+20250328,124300,101947500,17400,17400,17400,17400,50
+20250328,124200,101077500,17420,17420,17420,17420,0
+20250328,124100,101077500,17420,17420,17420,17420,0
+20250328,124000,101077500,17420,17420,17420,17420,0
+20250328,123900,101077500,17420,17420,17420,17420,1
+20250328,123800,101060080,17350,17350,17350,17350,0
+20250328,123700,101060080,17350,17350,17350,17350,0
+20250328,123600,101060080,17350,17350,17350,17350,0
+20250328,123500,101060080,17350,17350,17350,17350,0
+20250328,123400,101060080,17350,17350,17350,17350,0
+20250328,123300,101060080,17350,17350,17350,17350,0
+20250328,123200,101060080,17350,17350,17350,17350,14
+20250328,123100,100817180,17350,17350,17350,17350,50
+20250328,123000,99949680,17350,17350,17350,17350,0
+20250328,122900,99949680,17350,17360,17360,17350,1443
+20250328,122800,74909480,17360,17360,17360,17360,0
+20250328,122700,74909480,17360,17360,17360,17360,0
+20250328,122600,74909480,17360,17360,17360,17360,0
+20250328,122500,74909480,17360,17360,17360,17360,0
+20250328,122400,74909480,17360,17360,17360,17360,0
+20250328,122300,74909480,17360,17360,17360,17360,0
+20250328,122200,74909480,17360,17360,17360,17360,0
+20250328,122100,74909480,17360,17360,17360,17360,0
+20250328,122000,74909480,17360,17360,17360,17360,0
+20250328,121900,74909480,17360,17360,17360,17360,0
+20250328,121800,74909480,17360,17360,17360,17360,0
+20250328,121700,74909480,17360,17360,17360,17360,0
+20250328,121600,74909480,17360,17390,17390,17360,40
+20250328,121500,74214840,17430,17430,17430,17430,0
+20250328,121400,74214840,17430,17430,17430,17430,0
+20250328,121300,74214840,17430,17430,17430,17430,0
+20250328,121200,74214840,17430,17430,17430,17430,0
+20250328,121100,74214840,17430,17430,17430,17430,0
+20250328,121000,74214840,17430,17430,17430,17430,0
+20250328,120900,74214840,17430,17430,17430,17430,0
+20250328,120800,74214840,17430,17430,17430,17430,0
+20250328,120700,74214840,17430,17430,17430,17430,0
+20250328,120600,74214840,17430,17430,17430,17430,0
+20250328,120500,74214840,17430,17430,17430,17430,0
+20250328,120400,74214840,17430,17430,17430,17430,0
+20250328,120300,74214840,17430,17430,17430,17430,0
+20250328,120200,74214840,17430,17430,17430,17430,0
+20250328,120100,74214840,17430,17430,17430,17430,0
+20250328,120000,74214840,17430,17430,17430,17430,0
+20250328,115900,74214840,17430,17430,17430,17430,0
+20250328,115800,74214840,17430,17430,17430,17430,0
+20250328,115700,74214840,17430,17430,17430,17430,0
+20250328,115600,74214840,17430,17430,17430,17430,0
+20250328,115500,74214840,17430,17430,17430,17430,0
+20250328,115400,74214840,17430,17430,17430,17430,0
+20250328,115300,74214840,17430,17430,17430,17430,0
+20250328,115200,74214840,17430,17430,17430,17430,0
+20250328,115100,74214840,17430,17430,17430,17430,0
+20250328,115000,74214840,17430,17430,17430,17430,0
+20250328,114900,74214840,17430,17430,17430,17430,0
+20250328,114800,74214840,17430,17430,17430,17430,0
+20250328,114700,74214840,17430,17430,17430,17430,1
+20250328,114600,74197410,17430,17430,17430,17430,1
+20250328,114500,74179980,17420,17420,17420,17420,0
+20250328,114400,74179980,17420,17420,17420,17420,0
+20250328,114300,74179980,17420,17420,17420,17420,0
+20250328,114200,74179980,17420,17420,17420,17420,0
+20250328,114100,74179980,17420,17420,17420,17420,0
+20250328,114000,74179980,17420,17420,17420,17420,0
+20250328,113900,74179980,17420,17420,17420,17420,0
+20250328,113800,74179980,17420,17420,17420,17420,0
+20250328,113700,74179980,17420,17420,17420,17420,0
+20250328,113600,74179980,17420,17420,17420,17420,0
+20250328,113500,74179980,17420,17420,17420,17420,0
+20250328,113400,74179980,17420,17420,17420,17420,0
+20250328,113300,74179980,17420,17420,17420,17420,0
+20250328,113200,74179980,17420,17420,17420,17420,1
+20250328,113100,74162560,17420,17420,17420,17420,1
+20250328,113000,74145140,17430,17430,17430,17430,0
+20250328,112900,74145140,17430,17430,17430,17430,0
+20250328,112800,74145140,17430,17430,17430,17430,0
+20250328,112700,74145140,17430,17430,17430,17430,0
+20250328,112600,74145140,17430,17450,17450,17430,49
+20250328,112500,73290130,17450,17450,17450,17450,0
+20250328,112400,73290130,17450,17450,17450,17450,0
+20250328,112300,73290130,17450,17480,17480,17450,3
+20250328,112200,73237720,17480,17480,17480,17480,0
+20250328,112100,73237720,17480,17490,17490,17480,3
+20250328,112000,73185260,17440,17440,17440,17440,1
+20250328,111900,73167820,17450,17450,17450,17450,0
+20250328,111800,73167820,17450,17450,17450,17450,0
+20250328,111700,73167820,17450,17450,17450,17450,56
+20250328,111600,72190620,17450,17450,17450,17450,85
+20250328,111500,70707370,17450,17450,17450,17450,0
+20250328,111400,70707370,17450,17450,17450,17450,0
+20250328,111300,70707370,17450,17450,17450,17450,0
+20250328,111200,70707370,17450,17450,17450,17450,0
+20250328,111100,70707370,17450,17450,17450,17450,4
+20250328,111000,70637570,17490,17490,17490,17490,0
+20250328,110900,70637570,17490,17490,17490,17490,0
+20250328,110800,70637570,17490,17490,17490,17490,0
+20250328,110700,70637570,17490,17490,17490,17490,0
+20250328,110600,70637570,17490,17490,17490,17490,1
+20250328,110500,70620080,17500,17500,17500,17500,0
+20250328,110400,70620080,17500,17600,17600,17490,3
+20250328,110300,70567490,17600,17600,17600,17600,0
+20250328,110200,70567490,17600,17600,17600,17600,0
+20250328,110100,70567490,17600,17600,17600,17600,0
+20250328,110000,70567490,17600,17600,17600,17600,0
+20250328,105900,70567490,17600,17600,17600,17600,0
+20250328,105800,70567490,17600,17600,17600,17600,0
+20250328,105700,70567490,17600,17600,17600,17600,0
+20250328,105600,70567490,17600,17600,17600,17600,0
+20250328,105500,70567490,17600,17600,17600,17600,200
+20250328,105400,67047490,17600,17600,17600,17600,1
+20250328,105300,67029890,17540,17540,17540,17540,0
+20250328,105200,67029890,17540,17540,17540,17540,0
+20250328,105100,67029890,17540,17540,17540,17540,0
+20250328,105000,67029890,17540,17540,17540,17540,0
+20250328,104900,67029890,17540,17540,17540,17540,0
+20250328,104800,67029890,17540,17540,17540,17540,0
+20250328,104700,67029890,17540,17460,17540,17460,18
+20250328,104600,66714730,17490,17490,17490,17490,0
+20250328,104500,66714730,17490,17490,17490,17490,0
+20250328,104400,66714730,17490,17490,17490,17490,0
+20250328,104300,66714730,17490,17490,17490,17490,1
+20250328,104200,66697240,17490,17490,17490,17490,0
+20250328,104100,66697240,17490,17490,17490,17490,0
+20250328,104000,66697240,17490,17490,17550,17490,26
+20250328,103900,66241840,17490,17520,17630,17490,26
+20250328,103800,65785970,17550,17530,17550,17490,48
+20250328,103700,64944520,17520,17540,17630,17490,27
+20250328,103600,64471080,17430,17430,17430,17430,0
+20250328,103500,64471080,17430,17430,17430,17430,0
+20250328,103400,64471080,17430,17430,17430,17430,0
+20250328,103300,64471080,17430,17410,17430,17410,51
+20250328,103200,63582540,17410,17410,17410,17410,0
+20250328,103100,63582540,17410,17410,17410,17410,0
+20250328,103000,63582540,17410,17410,17410,17410,0
+20250328,102900,63582540,17410,17410,17410,17410,142
+20250328,102800,61110320,17420,17420,17420,17420,0
+20250328,102700,61110320,17420,17420,17420,17420,0
+20250328,102600,61110320,17420,17420,17420,17420,0
+20250328,102500,61110320,17420,17420,17420,17420,0
+20250328,102400,61110320,17420,17420,17420,17420,161
+20250328,102300,58305700,17400,17400,17400,17400,0
+20250328,102200,58305700,17400,17400,17400,17400,0
+20250328,102100,58305700,17400,17400,17400,17400,0
+20250328,102000,58305700,17400,17400,17400,17400,0
+20250328,101900,58305700,17400,17400,17400,17400,0
+20250328,101800,58305700,17400,17400,17400,17400,182
+20250328,101700,55138900,17400,17400,17400,17400,0
+20250328,101600,55138900,17400,17400,17400,17400,0
+20250328,101500,55138900,17400,17400,17400,17400,0
+20250328,101400,55138900,17400,17400,17400,17400,0
+20250328,101300,55138900,17400,17400,17400,17400,0
+20250328,101200,55138900,17400,17400,17400,17400,0
+20250328,101100,55138900,17400,17400,17400,17400,0
+20250328,101000,55138900,17400,17400,17400,17400,17
+20250328,100900,54843100,17400,17400,17400,17400,1
+20250328,100800,54825700,17380,17380,17380,17380,0
+20250328,100700,54825700,17380,17380,17380,17380,0
+20250328,100600,54825700,17380,17380,17380,17380,0
+20250328,100500,54825700,17380,17380,17380,17380,0
+20250328,100400,54825700,17380,17380,17380,17380,11
+20250328,100300,54634520,17350,17350,17350,17350,0
+20250328,100200,54634520,17350,17350,17350,17350,0
+20250328,100100,54634520,17350,17370,17370,17350,1000
+20250328,100000,37282130,17380,17380,17380,17380,0
+20250328,095900,37282130,17380,17380,17380,17380,1
+20250328,095800,37264750,17370,17370,17370,17370,0
+20250328,095700,37264750,17370,17370,17370,17370,0
+20250328,095600,37264750,17370,17370,17370,17370,0
+20250328,095500,37264750,17370,17370,17370,17370,0
+20250328,095400,37264750,17370,17370,17370,17370,0
+20250328,095300,37264750,17370,17370,17370,17370,0
+20250328,095200,37264750,17370,17370,17370,17370,0
+20250328,095100,37264750,17370,17370,17370,17370,0
+20250328,095000,37264750,17370,17370,17370,17370,0
+20250328,094900,37264750,17370,17370,17370,17370,26
+20250328,094800,36813130,17420,17420,17420,17420,1
+20250328,094700,36795710,17420,17420,17420,17420,1
+20250328,094600,36778290,17420,17420,17420,17420,0
+20250328,094500,36778290,17420,17360,17420,17360,11
+20250328,094400,36587270,17360,17360,17360,17360,0
+20250328,094300,36587270,17360,17360,17360,17360,0
+20250328,094200,36587270,17360,17360,17360,17360,100
+20250328,094100,34851270,17360,17360,17360,17360,0
+20250328,094000,34851270,17360,17360,17360,17360,17
+20250328,093900,34556150,17360,17360,17360,17360,0
+20250328,093800,34556150,17360,17360,17360,17360,0
+20250328,093700,34556150,17360,17360,17360,17360,0
+20250328,093600,34556150,17360,17360,17360,17360,0
+20250328,093500,34556150,17360,17360,17360,17360,0
+20250328,093400,34556150,17360,17360,17360,17360,20
+20250328,093300,34208950,17360,17360,17360,17360,0
+20250328,093200,34208950,17360,17360,17360,17360,0
+20250328,093100,34208950,17360,17360,17360,17360,21
+20250328,093000,33844390,17420,17420,17420,17420,1
+20250328,092900,33826970,17360,17360,17360,17360,0
+20250328,092800,33826970,17360,17360,17360,17360,0
+20250328,092700,33826970,17360,17360,17360,17360,0
+20250328,092600,33826970,17360,17360,17360,17360,0
+20250328,092500,33826970,17360,17360,17360,17360,0
+20250328,092400,33826970,17360,17360,17360,17360,0
+20250328,092300,33826970,17360,17360,17360,17360,0
+20250328,092200,33826970,17360,17370,17370,17360,7
+20250328,092100,33705420,17420,17420,17420,17420,0
+20250328,092000,33705420,17420,17420,17420,17420,0
+20250328,091900,33705420,17420,17420,17420,17420,46
+20250328,091800,32904100,17420,17420,17420,17420,0
+20250328,091700,32904100,17420,17420,17420,17420,0
+20250328,091600,32904100,17420,17420,17420,17420,55
+20250328,091500,31946000,17420,17420,17420,17420,0
+20250328,091400,31946000,17420,17420,17420,17420,0
+20250328,091300,31946000,17420,17420,17420,17420,0
+20250328,091200,31946000,17420,17420,17420,17420,1
+20250328,091100,31928580,17350,17350,17350,17350,46
+20250328,091000,31130480,17350,17360,17360,17350,1203
+20250328,090900,10258090,17350,17350,17350,17350,110
+20250328,090800,8349590,17350,17360,17360,17350,182
+20250328,090700,5191750,17360,17350,17400,17350,156
+20250328,090600,2480160,17350,17360,17360,17350,15
+20250328,090500,2219900,17400,17400,17400,17400,0
+20250328,090400,2219900,17400,17400,17400,17400,25
+20250328,090300,1784900,17400,17400,17400,17400,1
+20250328,090200,1767500,17500,17500,17500,17500,0
+20250328,090100,1767500,17500,17500,17500,17500,98
+20250328,090000,52500,17500,17500,17500,17500,3

099750/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
+20250328,160758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17390,-120,5,-0.69,172624240,9942,208.34,17500,17630,17300,22750,12260,17510,17363.13,0.44,0,-1791,17870,17690,17520,17340,17170,17605,17255,34,5240,500,12950,10,1,6834776,1189,98.25,3.29,03,0.15,177.00,5284.00,20750,20250204,-16.19,12940,20240805,34.39,20750,-16.19,20250204,16910,2.84,20250102,20750,-16.19,20250204,12940,34.39,20240805,1.02,N,099750,500,34 억,,29936,N,N,0,N,00,N
+20250328,150802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17330,-180,5,-1.03,152404910,8774,183.86,17500,17630,17330,22750,12260,17510,17370.06,0.44,0,-1603,17870,17690,17520,17340,17170,17605,17255,34,5240,500,12950,10,1,6834776,1184,97.91,3.28,03,0.13,177.00,5284.00,20750,20250204,-16.48,12940,20240805,33.93,20750,-16.48,20250204,16910,2.48,20250102,20750,-16.48,20250204,12940,33.93,20240805,1.02,N,099750,500,34 억,,29936,N,N,0,N,00,N
+20250328,140804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17360,-150,5,-0.86,105246850,6056,126.91,17500,17630,17350,22750,12260,17510,17378.94,0.44,0,-1346,17870,17690,17520,17340,17170,17605,17255,34,5240,500,12950,10,1,6834776,1187,98.08,3.29,03,0.09,177.00,5284.00,20750,20250204,-16.34,12940,20240805,34.16,20750,-16.34,20250204,16910,2.66,20250102,20750,-16.34,20250204,12940,34.16,20240805,1.02,N,099750,500,34 억,,29936,N,N,0,N,00,N
+20250328,130803,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17390,-120,5,-0.69,102086580,5874,123.09,17500,17630,17350,22750,12260,17510,17379.40,0.44,0,-1298,17870,17690,17520,17340,17170,17605,17255,34,5240,500,12950,10,1,6834776,1189,98.25,3.29,03,0.09,177.00,5284.00,20750,20250204,-16.19,12940,20240805,34.39,20750,-16.19,20250204,16910,2.84,20250102,20750,-16.19,20250204,12940,34.39,20240805,1.02,N,099750,500,34 억,,29936,N,N,0,N,00,N
+20250328,120801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17430,-80,5,-0.46,74214840,4268,89.44,17500,17630,17350,22750,12260,17510,17388.67,0.44,0,-1077,17870,17690,17520,17340,17170,17605,17255,34,5240,500,12950,10,1,6834776,1191,98.47,3.30,03,0.06,177.00,5284.00,20750,20250204,-16.00,12940,20240805,34.70,20750,-16.00,20250204,16910,3.08,20250102,20750,-16.00,20250204,12940,34.70,20240805,1.02,N,099750,500,34 억,,29936,N,N,0,N,00,N
+20250328,110759,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17490,-20,5,-0.11,70637570,4063,85.14,17500,17630,17350,22750,12260,17510,17385.57,0.44,0,-1048,17870,17690,17520,17340,17170,17605,17255,34,5240,500,12950,10,1,6834776,1195,98.81,3.31,03,0.06,177.00,5284.00,20750,20250204,-15.71,12940,20240805,35.16,20750,-15.71,20250204,16910,3.43,20250102,20750,-15.71,20250204,12940,35.16,20240805,1.02,N,099750,500,34 억,,29936,N,N,0,N,00,N
+20250328,100804,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17380,-130,5,-0.74,54825700,3158,66.18,17500,17500,17350,22750,12260,17510,17360.89,0.44,0,-1357,17870,17690,17520,17340,17170,17605,17255,34,5240,500,12950,10,1,6834776,1188,98.19,3.29,03,0.05,177.00,5284.00,20750,20250204,-16.24,12940,20240805,34.31,20750,-16.24,20250204,16910,2.78,20250102,20750,-16.24,20250204,12940,34.31,20240805,1.02,N,099750,500,34 억,,29936,N,N,0,N,00,N
+20250328,090810,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17360,-150,5,-0.86,5330630,306,6.41,17500,17500,17350,22750,12260,17510,17420.36,0.44,0,-204,17870,17690,17520,17340,17170,17605,17255,34,5240,500,12950,10,1,6834776,1187,98.08,3.29,03,0.00,177.00,5284.00,20750,20250204,-16.34,12940,20240805,34.16,20750,-16.34,20250204,16910,2.66,20250102,20750,-16.34,20250204,12940,34.16,20240805,1.02,N,099750,500,34 억,,29936,N,N,0,N,00,N
+20250327,162003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17510,-190,5,-1.07,83766480,4772,104.35,17590,17700,17350,23000,12390,17700,17553.75,0.43,0,787,18166,17932,17816,17582,17466,17875,17525,34,5300,500,13090,10,1,6834776,1197,98.93,3.31,03,0.07,177.00,5284.00,20750,20250204,-15.61,12940,20240805,35.32,20750,-15.61,20250204,16910,3.55,20250102,20750,-15.61,20250204,12940,35.32,20240805,1.04,N,099750,500,34 억,,29149,N,N,0,N,00,N
+20250327,150801,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17510,-190,5,-1.07,82908490,4723,103.28,17590,17700,17350,23000,12390,17700,17554.20,0.43,0,813,18166,17932,17816,17582,17466,17875,17525,34,5300,500,13090,10,1,6834776,1197,98.93,3.31,03,0.07,177.00,5284.00,20750,20250204,-15.61,12940,20240805,35.32,20750,-15.61,20250204,16910,3.55,20250102,20750,-15.61,20250204,12940,35.32,20240805,1.04,N,099750,500,34 억,,29149,N,N,0,N,00,N
+20250327,140800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17580,-120,5,-0.68,71216980,4056,88.69,17590,17700,17350,23000,12390,17700,17558.43,0.43,0,813,18166,17932,17816,17582,17466,17875,17525,34,5300,500,13090,10,1,6834776,1202,99.32,3.33,03,0.06,177.00,5284.00,20750,20250204,-15.28,12940,20240805,35.86,20750,-15.28,20250204,16910,3.96,20250102,20750,-15.28,20250204,12940,35.86,20240805,1.04,N,099750,500,34 억,,29149,N,N,0,N,00,N
+20250327,130757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17520,-180,5,-1.02,68967400,3928,85.90,17590,17700,17350,23000,12390,17700,17557.89,0.43,0,833,18166,17932,17816,17582,17466,17875,17525,34,5300,500,13090,10,1,6834776,1197,98.98,3.32,03,0.06,177.00,5284.00,20750,20250204,-15.57,12940,20240805,35.39,20750,-15.57,20250204,16910,3.61,20250102,20750,-15.57,20250204,12940,35.39,20240805,1.04,N,099750,500,34 억,,29149,N,N,0,N,00,N
+20250327,120805,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17560,-140,5,-0.79,65798940,3747,81.94,17590,17700,17350,23000,12390,17700,17560.43,0.43,0,833,18166,17932,17816,17582,17466,17875,17525,34,5300,500,13090,10,1,6834776,1200,99.21,3.32,03,0.05,177.00,5284.00,20750,20250204,-15.37,12940,20240805,35.70,20750,-15.37,20250204,16910,3.84,20250102,20750,-15.37,20250204,12940,35.70,20240805,1.04,N,099750,500,34 억,,29149,N,N,0,N,00,N
+20250327,110802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17580,-120,5,-0.68,56867860,3238,70.81,17590,17700,17350,23000,12390,17700,17562.65,0.43,0,834,18166,17932,17816,17582,17466,17875,17525,34,5300,500,13090,10,1,6834776,1202,99.32,3.33,03,0.05,177.00,5284.00,20750,20250204,-15.28,12940,20240805,35.86,20750,-15.28,20250204,16910,3.96,20250102,20750,-15.28,20250204,12940,35.86,20240805,1.04,N,099750,500,34 억,,29149,N,N,0,N,00,N
+20250327,100757,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17500,-200,5,-1.13,38112590,2166,47.36,17590,17700,17350,23000,12390,17700,17595.84,0.43,0,193,18166,17932,17816,17582,17466,17875,17525,34,5300,500,13090,10,1,6834776,1196,98.87,3.31,03,0.03,177.00,5284.00,20750,20250204,-15.66,12940,20240805,35.24,20750,-15.66,20250204,16910,3.49,20250102,20750,-15.66,20250204,12940,35.24,20240805,1.04,N,099750,500,34 억,,29149,N,N,0,N,00,N
+20250327,090802,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17700,0,3,0.00,16722430,951,20.80,17590,17700,17350,23000,12390,17700,17584.05,0.43,0,31,18166,17932,17816,17582,17466,17875,17525,34,5300,500,13090,10,1,6834776,1210,100.00,3.35,03,0.01,177.00,5284.00,20750,20250204,-14.70,12940,20240805,36.79,20750,-14.70,20250204,16910,4.67,20250102,20750,-14.70,20250204,12940,36.79,20240805,1.04,N,099750,500,34 억,,29149,N,N,0,N,00,N
+20250326,160751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17700,-110,5,-0.62,64741620,3642,31.63,17840,18050,17700,23150,12470,17810,17776.39,0.38,0,-111,18270,18040,17770,17540,17270,17905,17405,34,5340,500,13170,10,1,6834776,1210,100.00,3.35,03,0.05,177.00,5284.00,20750,20250204,-14.70,12940,20240805,36.79,20750,-14.70,20250204,16910,4.67,20250102,20750,-14.70,20250204,12940,36.79,20240805,1.05,N,099750,500,34 억,,26260,N,N,0,N,00,N
+20250326,150754,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17760,-50,5,-0.28,51330510,2885,25.05,17840,18050,17740,23150,12470,17810,17792.20,0.38,0,-213,18270,18040,17770,17540,17270,17905,17405,34,5340,500,13170,10,1,6834776,1214,100.34,3.36,03,0.04,177.00,5284.00,20750,20250204,-14.41,12940,20240805,37.25,20750,-14.41,20250204,16910,5.03,20250102,20750,-14.41,20250204,12940,37.25,20240805,1.05,N,099750,500,34 억,,26260,N,N,0,N,00,N
+20250326,140753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17860,50,2,0.28,29259080,1645,14.28,17840,18050,17740,23150,12470,17810,17786.67,0.38,0,-233,18270,18040,17770,17540,17270,17905,17405,34,5340,500,13170,10,1,6834776,1221,100.90,3.38,03,0.02,177.00,5284.00,20750,20250204,-13.93,12940,20240805,38.02,20750,-13.93,20250204,16910,5.62,20250102,20750,-13.93,20250204,12940,38.02,20240805,1.05,N,099750,500,34 억,,26260,N,N,0,N,00,N
+20250326,130755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17790,-20,5,-0.11,21810660,1227,10.65,17840,18050,17740,23150,12470,17810,17775.60,0.38,0,-168,18270,18040,17770,17540,17270,17905,17405,34,5340,500,13170,10,1,6834776,1216,100.51,3.37,03,0.02,177.00,5284.00,20750,20250204,-14.27,12940,20240805,37.48,20750,-14.27,20250204,16910,5.20,20250102,20750,-14.27,20250204,12940,37.48,20240805,1.05,N,099750,500,34 억,,26260,N,N,0,N,00,N
+20250326,120758,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17800,-10,5,-0.06,20849880,1173,10.19,17840,18050,17740,23150,12470,17810,17774.83,0.38,0,-151,18270,18040,17770,17540,17270,17905,17405,34,5340,500,13170,10,1,6834776,1217,100.56,3.37,03,0.02,177.00,5284.00,20750,20250204,-14.22,12940,20240805,37.56,20750,-14.22,20250204,16910,5.26,20250102,20750,-14.22,20250204,12940,37.56,20240805,1.05,N,099750,500,34 억,,26260,N,N,0,N,00,N
+20250326,110755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17830,20,2,0.11,4595930,258,2.24,17840,18050,17760,23150,12470,17810,17813.68,0.38,0,-9,18270,18040,17770,17540,17270,17905,17405,34,5340,500,13170,10,1,6834776,1219,100.73,3.37,03,0.00,177.00,5284.00,20750,20250204,-14.07,12940,20240805,37.79,20750,-14.07,20250204,16910,5.44,20250102,20750,-14.07,20250204,12940,37.79,20240805,1.05,N,099750,500,34 억,,26260,N,N,0,N,00,N
+20250326,100755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17780,-30,5,-0.17,3475170,195,1.69,17840,18050,17760,23150,12470,17810,17821.38,0.38,0,-17,18270,18040,17770,17540,17270,17905,17405,34,5340,500,13170,10,1,6834776,1215,100.45,3.36,03,0.00,177.00,5284.00,20750,20250204,-14.31,12940,20240805,37.40,20750,-14.31,20250204,16910,5.14,20250102,20750,-14.31,20250204,12940,37.40,20240805,1.05,N,099750,500,34 억,,26260,N,N,0,N,00,N
+20250326,090755,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18030,220,2,1.24,1251640,70,0.61,17840,18050,17810,23150,12470,17810,17880.57,0.38,0,-10,18270,18040,17770,17540,17270,17905,17405,34,5340,500,13170,10,1,6834776,1232,101.86,3.41,03,0.00,177.00,5284.00,20750,20250204,-13.11,12940,20240805,39.34,20750,-13.11,20250204,16910,6.62,20250102,20750,-13.11,20250204,12940,39.34,20240805,1.05,N,099750,500,34 억,,26260,N,N,0,N,00,N
+20250325,160750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17810,-10,5,-0.06,204168500,11516,345.93,17820,18000,17500,23150,12480,17820,17729.12,0.43,0,-3062,18006,17912,17856,17762,17706,17885,17735,34,5330,500,13180,10,1,6834776,1217,100.62,3.37,03,0.17,177.00,5284.00,20750,20250204,-14.17,12940,20240805,37.64,20750,-14.17,20250204,16910,5.32,20250102,20750,-14.17,20250204,12940,37.64,20240805,1.06,N,099750,500,34 억,,29385,N,N,0,N,00,N
+20250325,150751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17860,40,2,0.22,193554730,10921,328.06,17820,18000,17500,23150,12480,17820,17723.17,0.43,0,-2628,18006,17912,17856,17762,17706,17885,17735,34,5330,500,13180,10,1,6834776,1221,100.90,3.38,03,0.16,177.00,5284.00,20750,20250204,-13.93,12940,20240805,38.02,20750,-13.93,20250204,16910,5.62,20250102,20750,-13.93,20250204,12940,38.02,20240805,1.06,N,099750,500,34 억,,29385,N,N,0,N,00,N
+20250325,140748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17650,-170,5,-0.95,98133780,5540,166.42,17820,18000,17610,23150,12480,17820,17713.68,0.43,0,-1180,18006,17912,17856,17762,17706,17885,17735,34,5330,500,13180,10,1,6834776,1206,99.72,3.34,03,0.08,177.00,5284.00,20750,20250204,-14.94,12940,20240805,36.40,20750,-14.94,20250204,16910,4.38,20250102,20750,-14.94,20250204,12940,36.40,20240805,1.06,N,099750,500,34 억,,29385,N,N,0,N,00,N
+20250325,130749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17680,-140,5,-0.79,80133970,4520,135.78,17820,18000,17610,23150,12480,17820,17728.75,0.43,0,-1208,18006,17912,17856,17762,17706,17885,17735,34,5330,500,13180,10,1,6834776,1208,99.89,3.35,03,0.07,177.00,5284.00,20750,20250204,-14.80,12940,20240805,36.63,20750,-14.80,20250204,16910,4.55,20250102,20750,-14.80,20250204,12940,36.63,20240805,1.06,N,099750,500,34 억,,29385,N,N,0,N,00,N
+20250325,120750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17690,-130,5,-0.73,50797470,2858,85.85,17820,18000,17690,23150,12480,17820,17773.78,0.43,0,-1024,18006,17912,17856,17762,17706,17885,17735,34,5330,500,13180,10,1,6834776,1209,99.94,3.35,03,0.04,177.00,5284.00,20750,20250204,-14.75,12940,20240805,36.71,20750,-14.75,20250204,16910,4.61,20250102,20750,-14.75,20250204,12940,36.71,20240805,1.06,N,099750,500,34 억,,29385,N,N,0,N,00,N
+20250325,110749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17770,-50,5,-0.28,28822960,1618,48.60,17820,18000,17700,23150,12480,17820,17813.94,0.43,0,-497,18006,17912,17856,17762,17706,17885,17735,34,5330,500,13180,10,1,6834776,1215,100.40,3.36,03,0.02,177.00,5284.00,20750,20250204,-14.36,12940,20240805,37.33,20750,-14.36,20250204,16910,5.09,20250102,20750,-14.36,20250204,12940,37.33,20240805,1.06,N,099750,500,34 억,,29385,N,N,0,N,00,N
+20250325,100800,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17810,-10,5,-0.06,23603180,1325,39.80,17820,18000,17700,23150,12480,17820,17813.72,0.43,0,-494,18006,17912,17856,17762,17706,17885,17735,34,5330,500,13180,10,1,6834776,1217,100.62,3.37,03,0.02,177.00,5284.00,20750,20250204,-14.17,12940,20240805,37.64,20750,-14.17,20250204,16910,5.32,20250102,20750,-14.17,20250204,12940,37.64,20240805,1.06,N,099750,500,34 억,,29385,N,N,0,N,00,N
+20250325,090756,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17820,0,3,0.00,2013700,113,3.39,17820,17830,17820,23150,12480,17820,17820.35,0.43,0,12,18006,17912,17856,17762,17706,17885,17735,34,5330,500,13180,10,1,6834776,1218,100.68,3.37,03,0.00,177.00,5284.00,20750,20250204,-14.12,12940,20240805,37.71,20750,-14.12,20250204,16910,5.38,20250102,20750,-14.12,20250204,12940,37.71,20240805,1.06,N,099750,500,34 억,,29385,N,N,0,N,00,N
+20250324,160748,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17820,-110,5,-0.61,59470430,3329,31.32,17910,17950,17800,23300,12560,17930,17864.35,0.42,0,120,18283,18106,17903,17726,17523,18005,17625,34,5370,500,13260,10,1,6834776,1218,100.68,3.37,03,0.05,177.00,5284.00,20750,20250204,-14.12,12940,20240805,37.71,20750,-14.12,20250204,16910,5.38,20250102,20750,-14.12,20250204,12940,37.71,20240805,1.06,N,099750,500,34 억,,28962,N,N,0,N,00,N
+20250324,150753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17820,-110,5,-0.61,56583590,3167,29.80,17910,17950,17800,23300,12560,17930,17866.62,0.42,0,125,18283,18106,17903,17726,17523,18005,17625,34,5370,500,13260,10,1,6834776,1218,100.68,3.37,03,0.05,177.00,5284.00,20750,20250204,-14.12,12940,20240805,37.71,20750,-14.12,20250204,16910,5.38,20250102,20750,-14.12,20250204,12940,37.71,20240805,1.06,N,099750,500,34 억,,28962,N,N,0,N,00,N
+20250324,140753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17910,-20,5,-0.11,34597750,1936,18.21,17910,17950,17800,23300,12560,17930,17870.74,0.42,0,70,18283,18106,17903,17726,17523,18005,17625,34,5370,500,13260,10,1,6834776,1224,101.19,3.39,03,0.03,177.00,5284.00,20750,20250204,-13.69,12940,20240805,38.41,20750,-13.69,20250204,16910,5.91,20250102,20750,-13.69,20250204,12940,38.41,20240805,1.06,N,099750,500,34 억,,28962,N,N,0,N,00,N
+20250324,130753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17920,-10,5,-0.06,34561930,1934,18.20,17910,17950,17800,23300,12560,17930,17870.70,0.42,0,70,18283,18106,17903,17726,17523,18005,17625,34,5370,500,13260,10,1,6834776,1225,101.24,3.39,03,0.03,177.00,5284.00,20750,20250204,-13.64,12940,20240805,38.49,20750,-13.64,20250204,16910,5.97,20250102,20750,-13.64,20250204,12940,38.49,20240805,1.06,N,099750,500,34 억,,28962,N,N,0,N,00,N
+20250324,120753,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17930,0,3,0.00,33739070,1888,17.76,17910,17950,17800,23300,12560,17930,17870.27,0.42,0,71,18283,18106,17903,17726,17523,18005,17625,34,5370,500,13260,10,1,6834776,1225,101.30,3.39,03,0.03,177.00,5284.00,20750,20250204,-13.59,12940,20240805,38.56,20750,-13.59,20250204,16910,6.03,20250102,20750,-13.59,20250204,12940,38.56,20240805,1.06,N,099750,500,34 억,,28962,N,N,0,N,00,N
+20250324,110752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17860,-70,5,-0.39,21141970,1184,11.14,17910,17950,17800,23300,12560,17930,17856.39,0.42,0,74,18283,18106,17903,17726,17523,18005,17625,34,5370,500,13260,10,1,6834776,1221,100.90,3.38,03,0.02,177.00,5284.00,20750,20250204,-13.93,12940,20240805,38.02,20750,-13.93,20250204,16910,5.62,20250102,20750,-13.93,20250204,12940,38.02,20240805,1.06,N,099750,500,34 억,,28962,N,N,0,N,00,N
+20250324,100749,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17950,20,2,0.11,19713050,1104,10.39,17910,17950,17800,23300,12560,17930,17856.02,0.42,0,64,18283,18106,17903,17726,17523,18005,17625,34,5370,500,13260,10,1,6834776,1227,101.41,3.40,03,0.02,177.00,5284.00,20750,20250204,-13.49,12940,20240805,38.72,20750,-13.49,20250204,16910,6.15,20250102,20750,-13.49,20250204,12940,38.72,20240805,1.06,N,099750,500,34 억,,28962,N,N,0,N,00,N
+20250324,090752,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17810,-120,5,-0.67,356300,20,0.19,17910,17910,17810,23300,12560,17930,17815.00,0.42,0,13,18283,18106,17903,17726,17523,18005,17625,34,5370,500,13260,10,1,6834776,1217,100.62,3.37,03,0.00,177.00,5284.00,20750,20250204,-14.17,12940,20240805,37.64,20750,-14.17,20250204,16910,5.32,20250102,20750,-14.17,20250204,12940,37.64,20240805,1.06,N,099750,500,34 억,,28962,N,N,0,N,00,N
 20250321,160806,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17930,-150,5,-0.83,188915980,10629,194.49,18080,18080,17700,23500,12660,18080,17773.64,0.40,0,130,18506,18292,18066,17852,17626,18180,17740,34,5420,500,13370,10,1,6834776,1225,101.30,3.39,03,0.16,177.00,5284.00,20750,20250204,-13.59,12940,20240805,38.56,20750,-13.59,20250204,16910,6.03,20250102,20750,-13.59,20250204,12940,38.56,20240805,1.06,N,099750,500,34 억,,27010,N,N,0,N,00,N
 20250321,150750,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17830,-250,5,-1.38,184507550,10382,189.97,18080,18080,17700,23500,12660,18080,17771.87,0.40,0,256,18506,18292,18066,17852,17626,18180,17740,34,5420,500,13370,10,1,6834776,1219,100.73,3.37,03,0.15,177.00,5284.00,20750,20250204,-14.07,12940,20240805,37.79,20750,-14.07,20250204,16910,5.44,20250102,20750,-14.07,20250204,12940,37.79,20240805,1.06,N,099750,500,34 억,,27010,N,N,0,N,00,N
 20250321,140751,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,17840,-240,5,-1.33,159908580,9004,164.76,18080,18080,17700,23500,12660,18080,17759.73,0.40,0,1079,18506,18292,18066,17852,17626,18180,17740,34,5420,500,13370,10,1,6834776,1219,100.79,3.38,03,0.13,177.00,5284.00,20750,20250204,-14.02,12940,20240805,37.87,20750,-14.02,20250204,16910,5.50,20250102,20750,-14.02,20250204,12940,37.87,20240805,1.06,N,099750,500,34 억,,27010,N,N,0,N,00,N

099750/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,6834776,0,120975535200,0.00
+20250325,0,6834776,0,121727360560,0.00
+20250324,0,6834776,0,121795708320,0.00
+20250321,0,6834776,0,122547533680,0.00
+20250320,0,6834776,0,123572750080,0.00
 20250319,0,6834776,0,123846141120,0.00
 20250318,0,6834776,0,124734662000,0.00
 20250317,0,6834776,0,123094315760,0.00

099750/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,17930,18000,18370,17700,33412,601434800,00,0.00,N,5,-100,
 20250310,18030,17660,18100,17500,20865,372731070,00,0.00,N,2,230,
 20250304,17800,18250,18300,17600,27849,499215965,00,0.00,N,5,-250,
 20250224,18050,18440,18490,17850,50624,918867710,00,0.00,N,5,-260,