Add accumulated files

106190/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,14350,14530,14660,14110,84534,1212975110,00,0.00,N,5,-330,
+20250326,14680,14810,14940,14560,17433,256600755,00,0.00,N,5,-130,
+20250325,14810,15200,15200,14600,46594,688881850,00,0.00,N,5,-340,
+20250324,15150,15300,15310,14790,60874,915810765,00,0.00,N,5,-110,
 20250321,15260,16080,16430,15240,79737,1255614680,00,0.00,N,5,-820,
 20250320,16080,16000,16180,15680,20947,333014150,00,0.00,N,5,-10,
 20250319,16090,15400,16200,15250,39705,627858710,00,0.00,N,2,590,

106190/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
+20250328,14150,-200,5,1897,7706,-11000,26,108,-154,38024,14281,0,533,200,0,36127,6575,11000,506,92,154
+20250327,14350,-330,5,-5370,8606,-5000,-77,122,-71,64304,17825,0,924,255,0,69674,9219,5000,1000,133,71
+20250326,14680,-130,5,2932,-2932,0,43,-43,0,15890,1543,0,234,23,0,12958,4475,0,191,66,0
+20250325,14810,-340,5,-6666,6591,-928,-97,96,-14,31840,12796,936,472,188,14,38506,6205,1864,568,93,28
+20250324,15150,-110,5,-6539,13359,-6865,-97,201,-104,33398,26892,507,503,404,8,39937,13533,7372,600,204,112
 20250321,15260,-820,5,6177,-10592,170,96,-164,3,61856,11769,1116,973,187,18,55679,22361,946,877,351,15
 20250320,16080,-10,5,5663,-5662,-1,90,-90,0,17447,3338,159,277,53,3,11784,9000,160,187,143,3
 20250319,16090,590,2,-1635,4371,-15,-29,72,0,24476,14908,318,386,237,5,26111,10537,333,414,165,5

106190/min/candle-20250324.csv

@@ -0,0 +1,676 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201400,915810765,15150,15150,15150,15150,387
+20250324,201300,915810765,15150,15150,15150,15150,0
+20250324,201200,915810765,15150,15150,15150,15150,0
+20250324,201100,915810765,15150,15150,15150,15150,0
+20250324,201000,915810765,15150,15150,15150,15150,0
+20250324,200900,915810765,15150,15150,15150,15150,0
+20250324,200800,915810765,15150,15150,15150,15150,0
+20250324,200700,915810765,15150,15150,15150,15150,0
+20250324,200600,915810765,15150,15150,15150,15150,0
+20250324,200500,915810765,15150,15150,15150,15150,0
+20250324,200400,915810765,15150,15150,15150,15150,0
+20250324,200300,915810765,15150,15150,15150,15150,0
+20250324,200200,915810765,15150,15150,15150,15150,0
+20250324,200100,915810765,15150,15150,15150,15150,0
+20250324,200000,915810765,15150,15150,15150,15150,0
+20250324,195900,915810765,15150,15150,15150,15150,0
+20250324,195800,915810765,15150,15150,15150,15150,0
+20250324,195700,915810765,15150,15150,15150,15150,0
+20250324,195600,915810765,15150,15150,15150,15150,0
+20250324,195500,915810765,15150,15150,15150,15150,0
+20250324,195400,915810765,15150,15150,15150,15150,0
+20250324,195300,915810765,15150,15150,15150,15150,0
+20250324,195200,915810765,15150,15150,15150,15150,0
+20250324,195100,915810765,15150,15150,15150,15150,0
+20250324,195000,915810765,15150,15150,15150,15150,0
+20250324,194900,915810765,15150,15150,15150,15150,0
+20250324,194800,915810765,15150,15150,15150,15150,0
+20250324,194700,915810765,15150,15150,15150,15150,0
+20250324,194600,915810765,15150,15150,15150,15150,0
+20250324,194500,915810765,15150,15150,15150,15150,0
+20250324,194400,915810765,15150,15150,15150,15150,387
+20250324,194300,915810765,15150,15150,15150,15150,0
+20250324,194200,915810765,15150,15150,15150,15150,0
+20250324,194100,915810765,15150,15150,15150,15150,0
+20250324,194000,915810765,15150,15150,15150,15150,0
+20250324,193900,915810765,15150,15150,15150,15150,0
+20250324,193800,915810765,15150,15150,15150,15150,0
+20250324,193700,915810765,15150,15150,15150,15150,0
+20250324,193600,915810765,15150,15150,15150,15150,0
+20250324,193500,915810765,15150,15150,15150,15150,0
+20250324,193400,915810765,15150,15150,15150,15150,0
+20250324,193300,915810765,15150,15150,15150,15150,0
+20250324,193200,915810765,15150,15150,15150,15150,0
+20250324,193100,915810765,15150,15150,15150,15150,0
+20250324,193000,915810765,15150,15150,15150,15150,0
+20250324,192900,915810765,15150,15150,15150,15150,0
+20250324,192800,915810765,15150,15150,15150,15150,0
+20250324,192700,915810765,15150,15150,15150,15150,0
+20250324,192600,915810765,15150,15150,15150,15150,0
+20250324,192500,915810765,15150,15150,15150,15150,0
+20250324,192400,915810765,15150,15150,15150,15150,0
+20250324,192300,915810765,15150,15150,15150,15150,0
+20250324,192200,915810765,15150,15150,15150,15150,0
+20250324,192100,915810765,15150,15150,15150,15150,0
+20250324,192000,915810765,15150,15150,15150,15150,0
+20250324,191900,915810765,15150,15150,15150,15150,0
+20250324,191800,915810765,15150,15150,15150,15150,0
+20250324,191700,915810765,15150,15150,15150,15150,0
+20250324,191600,915810765,15150,15150,15150,15150,0
+20250324,191500,915810765,15150,15150,15150,15150,0
+20250324,191400,915810765,15150,15150,15150,15150,387
+20250324,191300,915810765,15150,15150,15150,15150,0
+20250324,191200,915810765,15150,15150,15150,15150,0
+20250324,191100,915810765,15150,15150,15150,15150,0
+20250324,191000,915810765,15150,15150,15150,15150,0
+20250324,190900,915810765,15150,15150,15150,15150,0
+20250324,190800,915810765,15150,15150,15150,15150,0
+20250324,190700,915810765,15150,15150,15150,15150,0
+20250324,190600,915810765,15150,15150,15150,15150,0
+20250324,190500,915810765,15150,15150,15150,15150,0
+20250324,190400,915810765,15150,15150,15150,15150,0
+20250324,190300,915810765,15150,15150,15150,15150,0
+20250324,190200,915810765,15150,15150,15150,15150,0
+20250324,190100,915810765,15150,15150,15150,15150,0
+20250324,190000,915810765,15150,15150,15150,15150,0
+20250324,185900,915810765,15150,15150,15150,15150,0
+20250324,185800,915810765,15150,15150,15150,15150,0
+20250324,185700,915810765,15150,15150,15150,15150,0
+20250324,185600,915810765,15150,15150,15150,15150,0
+20250324,185500,915810765,15150,15150,15150,15150,0
+20250324,185400,915810765,15150,15150,15150,15150,0
+20250324,185300,915810765,15150,15150,15150,15150,0
+20250324,185200,915810765,15150,15150,15150,15150,0
+20250324,185100,915810765,15150,15150,15150,15150,0
+20250324,185000,915810765,15150,15150,15150,15150,0
+20250324,184900,915810765,15150,15150,15150,15150,0
+20250324,184800,915810765,15150,15150,15150,15150,0
+20250324,184700,915810765,15150,15150,15150,15150,0
+20250324,184600,915810765,15150,15150,15150,15150,0
+20250324,184500,915810765,15150,15150,15150,15150,0
+20250324,184400,915810765,15150,15150,15150,15150,387
+20250324,184300,915810765,15150,15150,15150,15150,0
+20250324,184200,915810765,15150,15150,15150,15150,0
+20250324,184100,915810765,15150,15150,15150,15150,0
+20250324,184000,915810765,15150,15150,15150,15150,0
+20250324,183900,915810765,15150,15150,15150,15150,0
+20250324,183800,915810765,15150,15150,15150,15150,0
+20250324,183700,915810765,15150,15150,15150,15150,0
+20250324,183600,915810765,15150,15150,15150,15150,0
+20250324,183500,915810765,15150,15150,15150,15150,0
+20250324,183400,915810765,15150,15150,15150,15150,0
+20250324,183300,915810765,15150,15150,15150,15150,0
+20250324,183200,915810765,15150,15150,15150,15150,0
+20250324,183100,915810765,15150,15150,15150,15150,0
+20250324,183000,915810765,15150,15150,15150,15150,0
+20250324,182900,915810765,15150,15150,15150,15150,0
+20250324,182800,915810765,15150,15150,15150,15150,0
+20250324,182700,915810765,15150,15150,15150,15150,0
+20250324,182600,915810765,15150,15150,15150,15150,0
+20250324,182500,915810765,15150,15150,15150,15150,0
+20250324,182400,915810765,15150,15150,15150,15150,0
+20250324,182300,915810765,15150,15150,15150,15150,0
+20250324,182200,915810765,15150,15150,15150,15150,0
+20250324,182100,915810765,15150,15150,15150,15150,0
+20250324,182000,915810765,15150,15150,15150,15150,0
+20250324,181900,915810765,15150,15150,15150,15150,0
+20250324,181800,915810765,15150,15150,15150,15150,0
+20250324,181700,915810765,15150,15150,15150,15150,0
+20250324,181600,915810765,15150,15150,15150,15150,0
+20250324,181500,915810765,15150,15150,15150,15150,0
+20250324,181400,915810765,15150,15150,15150,15150,387
+20250324,181300,915810765,15150,15150,15150,15150,0
+20250324,181200,915810765,15150,15150,15150,15150,0
+20250324,181100,915810765,15150,15150,15150,15150,0
+20250324,181000,915810765,15150,15150,15150,15150,0
+20250324,180900,915810765,15150,15150,15150,15150,0
+20250324,180800,915810765,15150,15150,15150,15150,0
+20250324,180700,915810765,15150,15150,15150,15150,0
+20250324,180600,915810765,15150,15150,15150,15150,0
+20250324,180500,915810765,15150,15150,15150,15150,0
+20250324,180400,915810765,15150,15150,15150,15150,0
+20250324,180300,915810765,15150,15150,15150,15150,0
+20250324,180200,915810765,15150,15150,15150,15150,0
+20250324,180100,915810765,15150,15150,15150,15150,0
+20250324,180000,915810765,15150,15150,15150,15150,0
+20250324,175900,915810765,15150,15150,15150,15150,0
+20250324,175800,915810765,15150,15150,15150,15150,0
+20250324,175700,915810765,15150,15150,15150,15150,0
+20250324,175600,915810765,15150,15150,15150,15150,0
+20250324,175500,915810765,15150,15150,15150,15150,0
+20250324,175400,915810765,15150,15150,15150,15150,0
+20250324,175300,915810765,15150,15150,15150,15150,0
+20250324,175200,915810765,15150,15150,15150,15150,0
+20250324,175100,915810765,15150,15150,15150,15150,0
+20250324,175000,915810765,15150,15150,15150,15150,0
+20250324,174900,915810765,15150,15150,15150,15150,0
+20250324,174800,915810765,15150,15150,15150,15150,0
+20250324,174700,915810765,15150,15150,15150,15150,0
+20250324,174600,915810765,15150,15150,15150,15150,0
+20250324,174500,915810765,15150,15150,15150,15150,0
+20250324,174400,915810765,15150,15150,15150,15150,387
+20250324,174300,915810765,15150,15150,15150,15150,0
+20250324,174200,915810765,15150,15150,15150,15150,0
+20250324,174100,915810765,15150,15150,15150,15150,0
+20250324,174000,915810765,15150,15150,15150,15150,0
+20250324,173900,915810765,15150,15150,15150,15150,0
+20250324,173800,915810765,15150,15150,15150,15150,0
+20250324,173700,915810765,15150,15150,15150,15150,0
+20250324,173600,915810765,15150,15150,15150,15150,0
+20250324,173500,915810765,15150,15150,15150,15150,0
+20250324,173400,915810765,15150,15150,15150,15150,0
+20250324,173300,915810765,15150,15150,15150,15150,0
+20250324,173200,915810765,15150,15150,15150,15150,0
+20250324,173100,915810765,15150,15150,15150,15150,0
+20250324,173000,915810765,15150,15150,15150,15150,0
+20250324,172900,915810765,15150,15150,15150,15150,0
+20250324,172800,915810765,15150,15150,15150,15150,0
+20250324,172700,915810765,15150,15150,15150,15150,0
+20250324,172600,915810765,15150,15150,15150,15150,0
+20250324,172500,915810765,15150,15150,15150,15150,0
+20250324,172400,915810765,15150,15150,15150,15150,0
+20250324,172300,915810765,15150,15150,15150,15150,0
+20250324,172200,915810765,15150,15150,15150,15150,0
+20250324,172100,915810765,15150,15150,15150,15150,0
+20250324,172000,915810765,15150,15150,15150,15150,0
+20250324,171900,915810765,15150,15150,15150,15150,0
+20250324,171800,915810765,15150,15150,15150,15150,0
+20250324,171700,915810765,15150,15150,15150,15150,0
+20250324,171600,915810765,15150,15150,15150,15150,0
+20250324,171500,915810765,15150,15150,15150,15150,0
+20250324,171400,915810765,15150,15150,15150,15150,387
+20250324,171300,915810765,15150,15150,15150,15150,0
+20250324,171200,915810765,15150,15150,15150,15150,0
+20250324,171100,915810765,15150,15150,15150,15150,0
+20250324,171000,915810765,15150,15150,15150,15150,0
+20250324,170900,915810765,15150,15150,15150,15150,0
+20250324,170800,915810765,15150,15150,15150,15150,0
+20250324,170700,915810765,15150,15150,15150,15150,0
+20250324,170600,915810765,15150,15150,15150,15150,0
+20250324,170500,915810765,15150,15150,15150,15150,0
+20250324,170400,915810765,15150,15150,15150,15150,0
+20250324,170300,915810765,15150,15150,15150,15150,0
+20250324,170200,915810765,15150,15150,15150,15150,0
+20250324,170100,915810765,15150,15150,15150,15150,0
+20250324,170000,915810765,15150,15150,15150,15150,0
+20250324,165900,915810765,15150,15150,15150,15150,0
+20250324,165800,915810765,15150,15150,15150,15150,0
+20250324,165700,915810765,15150,15150,15150,15150,0
+20250324,165600,915810765,15150,15150,15150,15150,0
+20250324,165500,915810765,15150,15150,15150,15150,0
+20250324,165400,915810765,15150,15150,15150,15150,0
+20250324,165300,915810765,15150,15150,15150,15150,0
+20250324,165200,915810765,15150,15150,15150,15150,0
+20250324,165100,915810765,15150,15150,15150,15150,0
+20250324,165000,915810765,15150,15150,15150,15150,0
+20250324,164900,915810765,15150,15150,15150,15150,0
+20250324,164800,915810765,15150,15150,15150,15150,0
+20250324,164700,915810765,15150,15150,15150,15150,0
+20250324,164600,915810765,15150,15150,15150,15150,0
+20250324,164500,915810765,15150,15150,15150,15150,0
+20250324,164400,915810765,15150,15150,15150,15150,387
+20250324,164300,915810765,15150,15150,15150,15150,0
+20250324,164200,915810765,15150,15150,15150,15150,0
+20250324,164100,915810765,15150,15150,15150,15150,0
+20250324,164000,915810765,15150,15150,15150,15150,0
+20250324,163900,915810765,15150,15150,15150,15150,0
+20250324,163800,915810765,15150,15150,15150,15150,0
+20250324,163700,915810765,15150,15150,15150,15150,0
+20250324,163600,915810765,15150,15150,15150,15150,0
+20250324,163500,915810765,15150,15150,15150,15150,0
+20250324,163400,915810765,15150,15150,15150,15150,0
+20250324,163300,915810765,15150,15150,15150,15150,0
+20250324,163200,915810765,15150,15150,15150,15150,0
+20250324,163100,915810765,15150,15150,15150,15150,0
+20250324,163000,915810765,15150,15150,15150,15150,0
+20250324,162900,915810765,15150,15150,15150,15150,0
+20250324,162800,915810765,15150,15150,15150,15150,0
+20250324,162700,915810765,15150,15150,15150,15150,0
+20250324,162600,915810765,15150,15150,15150,15150,0
+20250324,162500,915810765,15150,15150,15150,15150,0
+20250324,162400,915810765,15150,15150,15150,15150,0
+20250324,162300,915810765,15150,15150,15150,15150,0
+20250324,162200,915810765,15150,15150,15150,15150,0
+20250324,162100,915810765,15150,15150,15150,15150,0
+20250324,162000,915810765,15150,15150,15150,15150,0
+20250324,161900,915810765,15150,15150,15150,15150,0
+20250324,161800,915810765,15150,15150,15150,15150,0
+20250324,161700,915810765,15150,15150,15150,15150,0
+20250324,161600,915810765,15150,15150,15150,15150,0
+20250324,161500,915810765,15150,15150,15150,15150,0
+20250324,161400,915810765,15150,15150,15150,15150,387
+20250324,161300,915810765,15150,15150,15150,15150,0
+20250324,161200,915810765,15150,15150,15150,15150,0
+20250324,161100,915810765,15150,15150,15150,15150,0
+20250324,161000,915810765,15150,15150,15150,15150,0
+20250324,160900,915810765,15150,15150,15150,15150,0
+20250324,160800,915810765,15150,15150,15150,15150,0
+20250324,160700,915810765,15150,15150,15150,15150,0
+20250324,160600,915810765,15150,15150,15150,15150,0
+20250324,160500,915810765,15150,15150,15150,15150,0
+20250324,160400,915810765,15150,15150,15150,15150,0
+20250324,160300,915810765,15150,15150,15150,15150,0
+20250324,160200,915810765,15150,15150,15150,15150,0
+20250324,160100,915810765,15150,15150,15150,15150,0
+20250324,160000,915810765,15150,15150,15150,15150,0
+20250324,155900,915810765,15150,15150,15150,15150,0
+20250324,155800,915810765,15150,15150,15150,15150,0
+20250324,155700,915810765,15150,15150,15150,15150,0
+20250324,155600,915810765,15150,15150,15150,15150,0
+20250324,155500,915810765,15150,15150,15150,15150,0
+20250324,155400,915810765,15150,15150,15150,15150,0
+20250324,155300,915810765,15150,15150,15150,15150,0
+20250324,155200,915810765,15150,15150,15150,15150,0
+20250324,155100,915810765,15150,15150,15150,15150,0
+20250324,155000,915810765,15150,15150,15150,15150,0
+20250324,154900,915810765,15150,15150,15150,15150,0
+20250324,154800,915810765,15150,15150,15150,15150,0
+20250324,154700,915810765,15150,15150,15150,15150,0
+20250324,154600,915810765,15150,15150,15150,15150,0
+20250324,154500,915810765,15150,15150,15150,15150,0
+20250324,154400,915810765,15150,15150,15150,15150,387
+20250324,154300,915810765,15150,15150,15150,15150,0
+20250324,154200,915810765,15150,15150,15150,15150,0
+20250324,154100,915810765,15150,15150,15150,15150,0
+20250324,154000,915810765,15150,15150,15150,15150,0
+20250324,153900,915810765,15150,15150,15150,15150,0
+20250324,153800,915810765,15150,15150,15150,15150,0
+20250324,153700,915810765,15150,15150,15150,15150,0
+20250324,153600,915810765,15150,15150,15150,15150,0
+20250324,153500,915810765,15150,15150,15150,15150,0
+20250324,153400,915810765,15150,15150,15150,15150,0
+20250324,153300,915810765,15150,15150,15150,15150,0
+20250324,153200,915810765,15150,15150,15150,15150,0
+20250324,153100,915810765,15150,15150,15150,15150,0
+20250324,153000,915810765,15150,15150,15150,15150,387
+20250324,152900,909947715,15140,15140,15140,15140,0
+20250324,152800,909947715,15140,15140,15140,15140,0
+20250324,152700,909947715,15140,15140,15140,15140,0
+20250324,152600,909947715,15140,15140,15140,15140,0
+20250324,152500,909947715,15140,15140,15140,15140,0
+20250324,152400,909947715,15140,15140,15140,15140,0
+20250324,152300,909947715,15140,15140,15140,15140,0
+20250324,152200,909947715,15140,15140,15140,15140,0
+20250324,152100,909947715,15140,15140,15140,15140,0
+20250324,152000,909947715,15140,15140,15140,15140,0
+20250324,151900,909947715,15140,15140,15140,15115,6
+20250324,151800,909856925,15115,15115,15115,15115,2
+20250324,151700,909826695,15090,15090,15090,15090,5
+20250324,151600,909751245,15090,15090,15090,15090,0
+20250324,151500,909751245,15090,15090,15090,15090,91
+20250324,151400,908378055,15090,15090,15090,15090,0
+20250324,151300,908378055,15090,15090,15090,15090,0
+20250324,151200,908378055,15090,15140,15140,15090,34
+20250324,151100,907864895,15150,15150,15150,15150,3
+20250324,151000,907819445,15090,15100,15100,15090,561
+20250324,150900,899349435,15150,15150,15150,15150,0
+20250324,150800,899349435,15150,15150,15150,15150,0
+20250324,150700,899349435,15150,15150,15150,15150,33
+20250324,150600,898849485,15150,15150,15150,15150,126
+20250324,150500,896940585,15100,15100,15100,15100,0
+20250324,150400,896940585,15100,15100,15100,15100,0
+20250324,150300,896940585,15100,15100,15100,15100,0
+20250324,150200,896940585,15100,15100,15100,15100,708
+20250324,150100,886249785,15090,15100,15100,15090,248
+20250324,150000,882505285,15150,15150,15150,15150,0
+20250324,145900,882505285,15150,15150,15150,15150,0
+20250324,145800,882505285,15150,15150,15150,15150,0
+20250324,145700,882505285,15150,15150,15150,15150,405
+20250324,145600,876369535,15150,15150,15150,15150,1199
+20250324,145500,858204685,15130,15130,15130,15130,10
+20250324,145400,858053385,15210,15210,15210,15210,0
+20250324,145300,858053385,15210,15160,15210,15150,481
+20250324,145200,850765175,15170,15240,15240,15170,9
+20250324,145100,850628505,15250,15160,15250,15150,496
+20250324,145000,843112785,15160,15150,15210,15150,2002
+20250324,144900,812781735,15180,15180,15180,15180,0
+20250324,144800,812781735,15180,15180,15180,15180,0
+20250324,144700,812781735,15180,15180,15180,15180,0
+20250324,144600,812781735,15180,15180,15180,15180,13
+20250324,144500,812584395,15185,15200,15200,15180,105
+20250324,144400,810989930,15210,15210,15210,15200,256
+20250324,144300,807096180,15220,15240,15260,15210,495
+20250324,144200,799557250,15270,15270,15270,15270,0
+20250324,144100,799557250,15270,15270,15270,15240,3
+20250324,144000,799511470,15200,15260,15270,15200,112
+20250324,143900,797801770,15265,15265,15265,15265,1
+20250324,143800,797786505,15280,15280,15280,15280,178
+20250324,143700,795066665,15310,15160,15310,15160,2903
+20250324,143600,750692405,15210,15210,15210,15210,0
+20250324,143500,750692405,15210,15210,15210,15210,0
+20250324,143400,750692405,15210,15210,15210,15210,0
+20250324,143300,750692405,15210,15210,15210,15210,0
+20250324,143200,750692405,15210,15170,15210,15170,2
+20250324,143100,750662025,15180,15150,15180,15150,2
+20250324,143000,750631695,15210,15170,15210,15170,2
+20250324,142900,750601315,15260,15120,15260,15120,1329
+20250324,142800,730448055,15120,15120,15120,15120,0
+20250324,142700,730448055,15120,15120,15120,15120,0
+20250324,142600,730448055,15120,15120,15120,15120,62
+20250324,142500,729510615,15120,15120,15120,15120,60
+20250324,142400,728603415,15140,15140,15140,15140,0
+20250324,142300,728603415,15140,15140,15140,15140,0
+20250324,142200,728603415,15140,15140,15140,15140,0
+20250324,142100,728603415,15140,15140,15140,15140,0
+20250324,142000,728603415,15140,15140,15140,15140,0
+20250324,141900,728603415,15140,15140,15140,15140,0
+20250324,141800,728603415,15140,15140,15140,15140,0
+20250324,141700,728603415,15140,15140,15140,15140,0
+20250324,141600,728603415,15140,15140,15140,15140,0
+20250324,141500,728603415,15140,15140,15140,15140,0
+20250324,141400,728603415,15140,15140,15140,15140,0
+20250324,141300,728603415,15140,15140,15140,15140,0
+20250324,141200,728603415,15140,15140,15140,15140,0
+20250324,141100,728603415,15140,15140,15140,15140,0
+20250324,141000,728603415,15140,15140,15140,15140,280
+20250324,140900,724364215,15120,15100,15120,15100,222
+20250324,140800,721008675,15100,15100,15100,15100,0
+20250324,140700,721008675,15100,15100,15100,15100,0
+20250324,140600,721008675,15100,15100,15100,15100,0
+20250324,140500,721008675,15100,15100,15100,15100,0
+20250324,140400,721008675,15100,15080,15100,15080,266
+20250324,140300,716996775,15080,15080,15080,15080,0
+20250324,140200,716996775,15080,15080,15080,15080,0
+20250324,140100,716996775,15080,15080,15080,15080,0
+20250324,140000,716996775,15080,15080,15080,15080,0
+20250324,135900,716996775,15080,15080,15080,15080,0
+20250324,135800,716996775,15080,15080,15080,15080,0
+20250324,135700,716996775,15080,15080,15080,15080,0
+20250324,135600,716996775,15080,15080,15080,15080,350
+20250324,135500,711718775,15080,15080,15080,15080,10
+20250324,135400,711567975,15080,15080,15080,15080,15
+20250324,135300,711341775,15080,15080,15080,15080,0
+20250324,135200,711341775,15080,15090,15090,15080,15
+20250324,135100,711115535,15080,15080,15080,15080,15
+20250324,135000,710889335,15080,15080,15080,15080,0
+20250324,134900,710889335,15080,15080,15080,15080,15
+20250324,134800,710663135,15080,15080,15080,15080,10
+20250324,134700,710512335,15100,15100,15100,15100,0
+20250324,134600,710512335,15100,15100,15100,15100,0
+20250324,134500,710512335,15100,15100,15100,15100,19
+20250324,134400,710225435,15100,15100,15100,15100,0
+20250324,134300,710225435,15100,15100,15100,15100,0
+20250324,134200,710225435,15100,15080,15100,15080,25
+20250324,134100,709848135,15080,15080,15080,15080,0
+20250324,134000,709848135,15080,15080,15080,15080,15
+20250324,133900,709621935,15080,15080,15080,15080,5
+20250324,133800,709546535,15080,15080,15080,15080,10
+20250324,133700,709395735,15080,15080,15080,15080,15
+20250324,133600,709169535,15080,15080,15080,15080,0
+20250324,133500,709169535,15080,15080,15080,15080,15
+20250324,133400,708943335,15080,15080,15080,15080,0
+20250324,133300,708943335,15080,15090,15090,15080,70
+20250324,133200,707887135,15080,15080,15080,15080,15
+20250324,133100,707660935,15080,15080,15080,15080,0
+20250324,133000,707660935,15080,15080,15080,15080,15
+20250324,132900,707434735,15080,15080,15080,15080,0
+20250324,132800,707434735,15080,15080,15080,15080,15
+20250324,132700,707208535,15080,15080,15080,15080,0
+20250324,132600,707208535,15080,15080,15080,15080,32
+20250324,132500,706725975,15100,15100,15100,15100,100
+20250324,132400,705215975,15120,15120,15120,15120,0
+20250324,132300,705215975,15120,15120,15120,15120,0
+20250324,132200,705215975,15120,15120,15120,15120,0
+20250324,132100,705215975,15120,15120,15120,15120,0
+20250324,132000,705215975,15120,15120,15120,15120,0
+20250324,131900,705215975,15120,15120,15120,15120,0
+20250324,131800,705215975,15120,15120,15120,15120,0
+20250324,131700,705215975,15120,15120,15120,15120,0
+20250324,131600,705215975,15120,15120,15120,15120,0
+20250324,131500,705215975,15120,15120,15120,15120,0
+20250324,131400,705215975,15120,15120,15120,15120,0
+20250324,131300,705215975,15120,15120,15120,15120,0
+20250324,131200,705215975,15120,15120,15120,15120,11
+20250324,131100,705049655,15110,15110,15110,15110,172
+20250324,131000,702450735,15110,15110,15110,15110,0
+20250324,130900,702450735,15110,15110,15110,15110,0
+20250324,130800,702450735,15110,15110,15110,15110,0
+20250324,130700,702450735,15110,15110,15110,15110,0
+20250324,130600,702450735,15110,15110,15110,15110,0
+20250324,130500,702450735,15110,15110,15110,15110,0
+20250324,130400,702450735,15110,15110,15110,15110,0
+20250324,130300,702450735,15110,15110,15110,15110,0
+20250324,130200,702450735,15110,15110,15110,15110,0
+20250324,130100,702450735,15110,15110,15110,15110,0
+20250324,130000,702450735,15110,15110,15110,15110,0
+20250324,125900,702450735,15110,15110,15110,15110,0
+20250324,125800,702450735,15110,15110,15110,15110,0
+20250324,125700,702450735,15110,15110,15110,15110,0
+20250324,125600,702450735,15110,15110,15110,15110,0
+20250324,125500,702450735,15110,15110,15110,15110,0
+20250324,125400,702450735,15110,15110,15110,15110,0
+20250324,125300,702450735,15110,15110,15110,15110,1
+20250324,125200,702435625,15090,15090,15110,15090,18
+20250324,125100,702163985,15110,15090,15110,15090,8
+20250324,125000,702043185,15120,15120,15120,15090,3
+20250324,124900,701997855,15090,15090,15090,15090,95
+20250324,124800,700564305,15070,15070,15070,15070,55
+20250324,124700,699735455,15070,15070,15070,15070,15
+20250324,124600,699509405,15070,15070,15070,15070,0
+20250324,124500,699509405,15070,15070,15070,15070,15
+20250324,124400,699283355,15070,15070,15070,15070,15
+20250324,124300,699057305,15070,15070,15070,15070,0
+20250324,124200,699057305,15070,15070,15070,15070,62
+20250324,124100,698122965,15070,15070,15070,15070,0
+20250324,124000,698122965,15070,15070,15070,15070,0
+20250324,123900,698122965,15070,15070,15070,15070,0
+20250324,123800,698122965,15070,15070,15070,15070,0
+20250324,123700,698122965,15070,15070,15070,15070,0
+20250324,123600,698122965,15070,15080,15080,15070,97
+20250324,123500,696660305,15090,15090,15090,15090,0
+20250324,123400,696660305,15090,15090,15090,15090,44
+20250324,123300,695996345,15090,15090,15090,15090,5
+20250324,123200,695920895,15090,15090,15090,15090,1
+20250324,123100,695905805,15090,15080,15090,15080,65
+20250324,123000,694925105,15080,15080,15080,15080,15
+20250324,122900,694698905,15080,15080,15080,15080,0
+20250324,122800,694698905,15080,15080,15080,15080,22
+20250324,122700,694367145,15090,15090,15090,15090,0
+20250324,122600,694367145,15090,15100,15100,15090,1000
+20250324,122500,679277045,15090,15090,15090,15090,0
+20250324,122400,679277045,15090,15090,15090,15090,2
+20250324,122300,679246865,15120,15120,15120,15120,0
+20250324,122200,679246865,15120,15120,15120,15120,0
+20250324,122100,679246865,15120,15120,15120,15120,0
+20250324,122000,679246865,15120,15120,15120,15120,0
+20250324,121900,679246865,15120,15130,15130,15120,387
+20250324,121800,673394125,15130,15130,15130,15130,0
+20250324,121700,673394125,15130,15130,15130,15120,814
+20250324,121600,661078955,15140,15150,15150,15140,182
+20250324,121500,658322545,15150,15150,15150,15150,100
+20250324,121400,656807545,15150,15140,15150,15140,193
+20250324,121300,653883745,15140,15140,15140,15140,105
+20250324,121200,652294045,15190,15190,15190,15190,89
+20250324,121100,650942135,15190,15190,15190,15190,207
+20250324,121000,647797805,15190,15190,15190,15190,96
+20250324,120900,646339565,15190,15190,15190,15190,54
+20250324,120800,645519305,15180,15190,15240,15180,111
+20250324,120700,643833115,15160,15160,15260,15150,725
+20250324,120600,632780535,15220,15100,15220,15100,170
+20250324,120500,630196505,15100,15100,15100,15100,200
+20250324,120400,627176505,15100,15100,15100,15100,200
+20250324,120300,624156505,15100,15100,15100,15100,25
+20250324,120200,623779005,15100,15100,15100,15100,255
+20250324,120100,619928505,15100,15100,15100,15100,0
+20250324,120000,619928505,15100,15120,15120,15100,415
+20250324,115900,613661705,15120,15120,15120,15120,210
+20250324,115800,610486505,15120,15130,15130,15120,305
+20250324,115700,605873185,15120,15120,15120,15120,0
+20250324,115600,605873185,15120,15120,15120,15120,25
+20250324,115500,605495185,15120,15120,15120,15120,5
+20250324,115400,605419585,15120,15120,15120,15120,0
+20250324,115300,605419585,15120,15120,15120,15120,25
+20250324,115200,605041585,15120,15170,15170,15090,1638
+20250324,115100,580303195,15170,15170,15170,15170,26
+20250324,115000,579908775,15170,15170,15170,15170,0
+20250324,114900,579908775,15170,15170,15170,15170,69
+20250324,114800,578862045,15180,15170,15180,15170,31
+20250324,114700,578391475,15170,15170,15170,15170,0
+20250324,114600,578391475,15170,15170,15170,15170,43
+20250324,114500,577739165,15170,15170,15170,15170,29
+20250324,114400,577299235,15170,15170,15170,15170,50
+20250324,114300,576540735,15140,15140,15140,15140,55
+20250324,114200,575708035,15140,15140,15140,15140,0
+20250324,114100,575708035,15140,15130,15145,15130,153
+20250324,114000,573391900,15130,15130,15130,15130,0
+20250324,113900,573391900,15130,15130,15130,15130,0
+20250324,113800,573391900,15130,15100,15130,15100,116
+20250324,113700,571638620,15100,15100,15100,15100,0
+20250324,113600,571638620,15100,15100,15100,15100,0
+20250324,113500,571638620,15100,15100,15100,15100,0
+20250324,113400,571638620,15100,15100,15100,15100,0
+20250324,113300,571638620,15100,15100,15100,15100,0
+20250324,113200,571638620,15100,15100,15100,15100,0
+20250324,113100,571638620,15100,15100,15100,15100,5
+20250324,113000,571563120,15100,15100,15100,15100,51
+20250324,112900,570793020,15130,15130,15130,15130,0
+20250324,112800,570793020,15130,15130,15130,15130,0
+20250324,112700,570793020,15130,15130,15130,15130,0
+20250324,112600,570793020,15130,15130,15130,15130,0
+20250324,112500,570793020,15130,15090,15130,15090,39
+20250324,112400,570204470,15080,15080,15080,15080,5
+20250324,112300,570129070,15080,15080,15080,15080,0
+20250324,112200,570129070,15080,15080,15080,15080,25
+20250324,112100,569752070,15080,15080,15080,15080,5
+20250324,112000,569676670,15080,15080,15080,15080,10
+20250324,111900,569525870,15080,15080,15080,15080,0
+20250324,111800,569525870,15080,15080,15080,15080,415
+20250324,111700,563267670,15080,15080,15080,15080,5
+20250324,111600,563192270,15080,15080,15080,15080,0
+20250324,111500,563192270,15080,15080,15080,15080,25
+20250324,111400,562815270,15080,15080,15080,15080,5
+20250324,111300,562739870,15080,15080,15080,15080,0
+20250324,111200,562739870,15080,15080,15080,15080,10
+20250324,111100,562589070,15080,15080,15080,15080,15
+20250324,111000,562362870,15080,15080,15080,15080,5
+20250324,110900,562287470,15080,15080,15080,15080,10
+20250324,110800,562136670,15080,15090,15090,15080,725
+20250324,110700,551203500,15080,15160,15160,15080,1500
+20250324,110600,528549970,15200,15200,15200,15200,0
+20250324,110500,528549970,15200,15200,15200,15200,0
+20250324,110400,528549970,15200,15200,15200,15200,0
+20250324,110300,528549970,15200,15150,15200,15150,1169
+20250324,110200,510815420,15150,15080,15160,15080,564
+20250324,110100,502302250,15080,15080,15080,15080,0
+20250324,110000,502302250,15080,15080,15080,15080,0
+20250324,105900,502302250,15080,15080,15080,15080,0
+20250324,105800,502302250,15080,15080,15080,15080,110
+20250324,105700,500643450,15080,15110,15110,15080,846
+20250324,105600,487871000,15160,15160,15160,15160,0
+20250324,105500,487871000,15160,15160,15160,15160,0
+20250324,105400,487871000,15160,15160,15160,15160,0
+20250324,105300,487871000,15160,15160,15160,15160,0
+20250324,105200,487871000,15160,15160,15160,15160,0
+20250324,105100,487871000,15160,15160,15160,15160,0
+20250324,105000,487871000,15160,15160,15160,15160,0
+20250324,104900,487871000,15160,15160,15160,15160,0
+20250324,104800,487871000,15160,15150,15160,15150,48
+20250324,104700,487143400,15160,15160,15160,15160,0
+20250324,104600,487143400,15160,15160,15160,15160,0
+20250324,104500,487143400,15160,15160,15160,15160,0
+20250324,104400,487143400,15160,15160,15160,15160,15
+20250324,104300,486916000,15170,15170,15170,15170,0
+20250324,104200,486916000,15170,15170,15170,15170,50
+20250324,104100,486157500,15170,15160,15180,15160,147
+20250324,104000,483928750,15170,15170,15170,15170,0
+20250324,103900,483928750,15170,15180,15180,15160,14
+20250324,103800,483716480,15190,15160,15190,15160,200
+20250324,103700,480679630,15170,15100,15170,15100,176
+20250324,103600,478012630,15100,15100,15100,15100,39
+20250324,103500,477423730,15100,15100,15100,15100,0
+20250324,103400,477423730,15100,15100,15100,15100,10
+20250324,103300,477272730,15100,15100,15100,15100,15
+20250324,103200,477046230,15100,15100,15100,15100,5
+20250324,103100,476970730,15100,15100,15100,15100,10
+20250324,103000,476819730,15100,15100,15100,15100,15
+20250324,102900,476593230,15100,15100,15100,15100,5
+20250324,102800,476517730,15100,15100,15100,15100,0
+20250324,102700,476517730,15100,15100,15100,15100,10
+20250324,102600,476366730,15090,15100,15150,15090,91
+20250324,102500,474990630,15100,15100,15100,15100,0
+20250324,102400,474990630,15100,15100,15100,15100,0
+20250324,102300,474990630,15100,15100,15100,15100,15
+20250324,102200,474764130,15100,15100,15100,15100,5
+20250324,102100,474688630,15100,15100,15100,15100,0
+20250324,102000,474688630,15100,15100,15100,15100,10
+20250324,101900,474537630,15100,15100,15100,15100,15
+20250324,101800,474311130,15100,15100,15100,15100,5
+20250324,101700,474235630,15100,15130,15130,15100,146
+20250324,101600,472028480,15130,15130,15130,15130,25
+20250324,101500,471650230,15110,15090,15110,15080,207
+20250324,101400,468524540,15080,15100,15100,15070,242
+20250324,101300,464871070,15100,15100,15100,15100,0
+20250324,101200,464871070,15100,15100,15100,15100,15
+20250324,101100,464644570,15100,15100,15100,15100,5
+20250324,101000,464569070,15100,15100,15100,15100,30
+20250324,100900,464116070,15110,15110,15110,15110,0
+20250324,100800,464116070,15110,15110,15110,15110,0
+20250324,100700,464116070,15110,15110,15110,15110,0
+20250324,100600,464116070,15110,15110,15110,15110,0
+20250324,100500,464116070,15110,15110,15110,15110,30
+20250324,100400,463662770,15110,15110,15110,15110,0
+20250324,100300,463662770,15110,15110,15110,15110,0
+20250324,100200,463662770,15110,15110,15110,15110,0
+20250324,100100,463662770,15110,15110,15110,15110,5
+20250324,100000,463587220,15110,15130,15130,15110,110
+20250324,095900,461922940,15130,15130,15130,15130,0
+20250324,095800,461922940,15130,15110,15130,15110,60
+20250324,095700,461015160,15130,15130,15130,15130,1
+20250324,095600,461000030,15130,15130,15130,15130,0
+20250324,095500,461000030,15130,15130,15130,15130,0
+20250324,095400,461000030,15130,15130,15130,15130,0
+20250324,095300,461000030,15130,15090,15130,15090,11
+20250324,095200,460834000,15090,15090,15130,15090,7
+20250324,095100,460728260,15130,15080,15130,15080,2
+20250324,095000,460698050,15130,15130,15130,15130,0
+20250324,094900,460698050,15130,15080,15130,15080,2
+20250324,094800,460667840,15130,15130,15130,15130,0
+20250324,094700,460667840,15130,15130,15130,15130,0
+20250324,094600,460667840,15130,15130,15130,15130,0
+20250324,094500,460667840,15130,15130,15130,15130,0
+20250324,094400,460667840,15130,15130,15130,15130,0
+20250324,094300,460667840,15130,15130,15130,15130,1
+20250324,094200,460652710,15080,15070,15130,15070,15
+20250324,094100,460426250,15100,15110,15110,15100,424
+20250324,094000,454021850,15130,15130,15130,15130,0
+20250324,093900,454021850,15130,15130,15130,15130,1
+20250324,093800,454006720,15100,15100,15100,15100,15
+20250324,093700,453780220,15100,15070,15100,15070,6
+20250324,093600,453689650,15100,15060,15160,15060,1038
+20250324,093500,437970880,15070,15060,15070,15060,2
+20250324,093400,437940750,15070,15070,15070,15070,0
+20250324,093300,437940750,15070,15070,15080,15030,614
+20250324,093200,428698390,15080,15080,15080,15080,0
+20250324,093100,428698390,15080,15130,15160,15080,629
+20250324,093000,419198750,15110,15010,15110,15010,782
+20250324,092900,407402460,15010,15010,15010,15010,10
+20250324,092800,407252360,15000,15000,15040,15000,9
+20250324,092700,407117220,15040,15050,15050,15000,5
+20250324,092600,407042080,14980,14990,15050,14980,47
+20250324,092500,406337770,15000,15000,15000,15000,52
+20250324,092400,405557770,15050,15050,15050,15050,7
+20250324,092300,405452420,15060,15060,15060,15060,0
+20250324,092200,405452420,15060,14980,15060,14950,913
+20250324,092100,391754110,14970,14970,14980,14970,79
+20250324,092000,390570780,14980,14960,14980,14960,98
+20250324,091900,389103730,14960,14960,14970,14950,17
+20250324,091800,388849400,14960,14960,14960,14960,28
+20250324,091700,388430520,14960,14960,14960,14960,0
+20250324,091600,388430520,14960,14950,14960,14950,147
+20250324,091500,386232600,14950,14860,14970,14790,2266
+20250324,091400,352493300,14790,15080,15080,14790,20347
+20250324,091300,48958210,15080,15080,15080,15080,324
+20250324,091200,44072290,15080,15080,15080,15080,10
+20250324,091100,43921490,15080,15050,15140,15050,17
+20250324,091000,43665010,15080,14930,15080,14930,496
+20250324,090900,36231190,14890,14900,14920,14890,19
+20250324,090800,35947900,14920,14890,14920,14890,105
+20250324,090700,34384360,14880,14870,14930,14850,606
+20250324,090600,25378890,14880,14930,14940,14880,376
+20250324,090500,19773990,14940,14940,14940,14940,0
+20250324,090400,19773990,14940,14930,14940,14900,100
+20250324,090300,18282760,14960,14870,14960,14870,31
+20250324,090200,17820440,14940,14940,14940,14940,10
+20250324,090100,17671040,14940,15120,15120,14900,1013
+20250324,090000,2513090,15120,15300,15300,15110,166

106190/min/candle-20250325.csv

@@ -0,0 +1,674 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201200,688807990,14810,14810,14810,14810,534
+20250325,201100,688807990,14810,14810,14810,14810,0
+20250325,201000,688807990,14810,14810,14810,14810,0
+20250325,200900,688807990,14810,14810,14810,14810,0
+20250325,200800,688807990,14810,14810,14810,14810,0
+20250325,200700,688807990,14810,14810,14810,14810,0
+20250325,200600,688807990,14810,14810,14810,14810,0
+20250325,200500,688807990,14810,14810,14810,14810,0
+20250325,200400,688807990,14810,14810,14810,14810,0
+20250325,200300,688807990,14810,14810,14810,14810,0
+20250325,200200,688807990,14810,14810,14810,14810,0
+20250325,200100,688807990,14810,14810,14810,14810,0
+20250325,200000,688807990,14810,14810,14810,14810,0
+20250325,195900,688807990,14810,14810,14810,14810,0
+20250325,195800,688807990,14810,14810,14810,14810,0
+20250325,195700,688807990,14810,14810,14810,14810,0
+20250325,195600,688807990,14810,14810,14810,14810,0
+20250325,195500,688807990,14810,14810,14810,14810,0
+20250325,195400,688807990,14810,14810,14810,14810,0
+20250325,195300,688807990,14810,14810,14810,14810,0
+20250325,195200,688807990,14810,14810,14810,14810,0
+20250325,195100,688807990,14810,14810,14810,14810,0
+20250325,195000,688807990,14810,14810,14810,14810,0
+20250325,194900,688807990,14810,14810,14810,14810,0
+20250325,194800,688807990,14810,14810,14810,14810,0
+20250325,194700,688807990,14810,14810,14810,14810,0
+20250325,194600,688807990,14810,14810,14810,14810,0
+20250325,194500,688807990,14810,14810,14810,14810,0
+20250325,194400,688807990,14810,14810,14810,14810,0
+20250325,194300,688807990,14810,14810,14810,14810,0
+20250325,194200,688807990,14810,14810,14810,14810,534
+20250325,194100,688807990,14810,14810,14810,14810,0
+20250325,194000,688807990,14810,14810,14810,14810,0
+20250325,193900,688807990,14810,14810,14810,14810,0
+20250325,193800,688807990,14810,14810,14810,14810,0
+20250325,193700,688807990,14810,14810,14810,14810,0
+20250325,193600,688807990,14810,14810,14810,14810,0
+20250325,193500,688807990,14810,14810,14810,14810,0
+20250325,193400,688807990,14810,14810,14810,14810,0
+20250325,193300,688807990,14810,14810,14810,14810,0
+20250325,193200,688807990,14810,14810,14810,14810,0
+20250325,193100,688807990,14810,14810,14810,14810,0
+20250325,193000,688807990,14810,14810,14810,14810,0
+20250325,192900,688807990,14810,14810,14810,14810,0
+20250325,192800,688807990,14810,14810,14810,14810,0
+20250325,192700,688807990,14810,14810,14810,14810,0
+20250325,192600,688807990,14810,14810,14810,14810,0
+20250325,192500,688807990,14810,14810,14810,14810,0
+20250325,192400,688807990,14810,14810,14810,14810,0
+20250325,192300,688807990,14810,14810,14810,14810,0
+20250325,192200,688807990,14810,14810,14810,14810,0
+20250325,192100,688807990,14810,14810,14810,14810,0
+20250325,192000,688807990,14810,14810,14810,14810,0
+20250325,191900,688807990,14810,14810,14810,14810,0
+20250325,191800,688807990,14810,14810,14810,14810,0
+20250325,191700,688807990,14810,14810,14810,14810,0
+20250325,191600,688807990,14810,14810,14810,14810,0
+20250325,191500,688807990,14810,14810,14810,14810,0
+20250325,191400,688807990,14810,14810,14810,14810,0
+20250325,191300,688807990,14810,14810,14810,14810,0
+20250325,191200,688807990,14810,14810,14810,14810,534
+20250325,191100,688807990,14810,14810,14810,14810,0
+20250325,191000,688807990,14810,14810,14810,14810,0
+20250325,190900,688807990,14810,14810,14810,14810,0
+20250325,190800,688807990,14810,14810,14810,14810,0
+20250325,190700,688807990,14810,14810,14810,14810,0
+20250325,190600,688807990,14810,14810,14810,14810,0
+20250325,190500,688807990,14810,14810,14810,14810,0
+20250325,190400,688807990,14810,14810,14810,14810,0
+20250325,190300,688807990,14810,14810,14810,14810,0
+20250325,190200,688807990,14810,14810,14810,14810,0
+20250325,190100,688807990,14810,14810,14810,14810,0
+20250325,190000,688807990,14810,14810,14810,14810,0
+20250325,185900,688807990,14810,14810,14810,14810,0
+20250325,185800,688807990,14810,14810,14810,14810,0
+20250325,185700,688807990,14810,14810,14810,14810,0
+20250325,185600,688807990,14810,14810,14810,14810,0
+20250325,185500,688807990,14810,14810,14810,14810,0
+20250325,185400,688807990,14810,14810,14810,14810,0
+20250325,185300,688807990,14810,14810,14810,14810,0
+20250325,185200,688807990,14810,14810,14810,14810,0
+20250325,185100,688807990,14810,14810,14810,14810,0
+20250325,185000,688807990,14810,14810,14810,14810,0
+20250325,184900,688807990,14810,14810,14810,14810,0
+20250325,184800,688807990,14810,14810,14810,14810,0
+20250325,184700,688807990,14810,14810,14810,14810,0
+20250325,184600,688807990,14810,14810,14810,14810,0
+20250325,184500,688807990,14810,14810,14810,14810,0
+20250325,184400,688807990,14810,14810,14810,14810,0
+20250325,184300,688807990,14810,14810,14810,14810,0
+20250325,184200,688807990,14810,14810,14810,14810,534
+20250325,184100,688807990,14810,14810,14810,14810,0
+20250325,184000,688807990,14810,14810,14810,14810,0
+20250325,183900,688807990,14810,14810,14810,14810,0
+20250325,183800,688807990,14810,14810,14810,14810,0
+20250325,183700,688807990,14810,14810,14810,14810,0
+20250325,183600,688807990,14810,14810,14810,14810,0
+20250325,183500,688807990,14810,14810,14810,14810,0
+20250325,183400,688807990,14810,14810,14810,14810,0
+20250325,183300,688807990,14810,14810,14810,14810,0
+20250325,183200,688807990,14810,14810,14810,14810,0
+20250325,183100,688807990,14810,14810,14810,14810,0
+20250325,183000,688807990,14810,14810,14810,14810,0
+20250325,182900,688807990,14810,14810,14810,14810,0
+20250325,182800,688807990,14810,14810,14810,14810,0
+20250325,182700,688807990,14810,14810,14810,14810,0
+20250325,182600,688807990,14810,14810,14810,14810,0
+20250325,182500,688807990,14810,14810,14810,14810,0
+20250325,182400,688807990,14810,14810,14810,14810,0
+20250325,182300,688807990,14810,14810,14810,14810,0
+20250325,182200,688807990,14810,14810,14810,14810,0
+20250325,182100,688807990,14810,14810,14810,14810,0
+20250325,182000,688807990,14810,14810,14810,14810,0
+20250325,181900,688807990,14810,14810,14810,14810,0
+20250325,181800,688807990,14810,14810,14810,14810,0
+20250325,181700,688807990,14810,14810,14810,14810,0
+20250325,181600,688807990,14810,14810,14810,14810,0
+20250325,181500,688807990,14810,14810,14810,14810,0
+20250325,181400,688807990,14810,14810,14810,14810,0
+20250325,181300,688807990,14810,14810,14810,14810,0
+20250325,181200,688807990,14810,14810,14810,14810,534
+20250325,181100,688807990,14810,14810,14810,14810,0
+20250325,181000,688807990,14810,14810,14810,14810,0
+20250325,180900,688807990,14810,14810,14810,14810,0
+20250325,180800,688807990,14810,14810,14810,14810,0
+20250325,180700,688807990,14810,14810,14810,14810,0
+20250325,180600,688807990,14810,14810,14810,14810,0
+20250325,180500,688807990,14810,14810,14810,14810,0
+20250325,180400,688807990,14810,14810,14810,14810,0
+20250325,180300,688807990,14810,14810,14810,14810,0
+20250325,180200,688807990,14810,14810,14810,14810,0
+20250325,180100,688807990,14810,14810,14810,14810,0
+20250325,180000,688807990,14810,14810,14810,14810,0
+20250325,175900,688807990,14810,14810,14810,14810,0
+20250325,175800,688807990,14810,14810,14810,14810,0
+20250325,175700,688807990,14810,14810,14810,14810,0
+20250325,175600,688807990,14810,14810,14810,14810,0
+20250325,175500,688807990,14810,14810,14810,14810,0
+20250325,175400,688807990,14810,14810,14810,14810,0
+20250325,175300,688807990,14810,14810,14810,14810,0
+20250325,175200,688807990,14810,14810,14810,14810,0
+20250325,175100,688807990,14810,14810,14810,14810,0
+20250325,175000,688807990,14810,14810,14810,14810,0
+20250325,174900,688807990,14810,14810,14810,14810,0
+20250325,174800,688807990,14810,14810,14810,14810,0
+20250325,174700,688807990,14810,14810,14810,14810,0
+20250325,174600,688807990,14810,14810,14810,14810,0
+20250325,174500,688807990,14810,14810,14810,14810,0
+20250325,174400,688807990,14810,14810,14810,14810,0
+20250325,174300,688807990,14810,14810,14810,14810,0
+20250325,174200,688807990,14810,14810,14810,14810,534
+20250325,174100,688807990,14810,14810,14810,14810,0
+20250325,174000,688807990,14810,14810,14810,14810,0
+20250325,173900,688807990,14810,14810,14810,14810,0
+20250325,173800,688807990,14810,14810,14810,14810,0
+20250325,173700,688807990,14810,14810,14810,14810,0
+20250325,173600,688807990,14810,14810,14810,14810,0
+20250325,173500,688807990,14810,14810,14810,14810,0
+20250325,173400,688807990,14810,14810,14810,14810,0
+20250325,173300,688807990,14810,14810,14810,14810,0
+20250325,173200,688807990,14810,14810,14810,14810,0
+20250325,173100,688807990,14810,14810,14810,14810,0
+20250325,173000,688807990,14810,14810,14810,14810,0
+20250325,172900,688807990,14810,14810,14810,14810,0
+20250325,172800,688807990,14810,14810,14810,14810,0
+20250325,172700,688807990,14810,14810,14810,14810,0
+20250325,172600,688807990,14810,14810,14810,14810,0
+20250325,172500,688807990,14810,14810,14810,14810,0
+20250325,172400,688807990,14810,14810,14810,14810,0
+20250325,172300,688807990,14810,14810,14810,14810,0
+20250325,172200,688807990,14810,14810,14810,14810,0
+20250325,172100,688807990,14810,14810,14810,14810,0
+20250325,172000,688807990,14810,14810,14810,14810,0
+20250325,171900,688807990,14810,14810,14810,14810,0
+20250325,171800,688807990,14810,14810,14810,14810,0
+20250325,171700,688807990,14810,14810,14810,14810,0
+20250325,171600,688807990,14810,14810,14810,14810,0
+20250325,171500,688807990,14810,14810,14810,14810,0
+20250325,171400,688807990,14810,14810,14810,14810,0
+20250325,171300,688807990,14810,14810,14810,14810,0
+20250325,171200,688807990,14810,14810,14810,14810,534
+20250325,171100,688807990,14810,14810,14810,14810,0
+20250325,171000,688807990,14810,14810,14810,14810,0
+20250325,170900,688807990,14810,14810,14810,14810,0
+20250325,170800,688807990,14810,14810,14810,14810,0
+20250325,170700,688807990,14810,14810,14810,14810,0
+20250325,170600,688807990,14810,14810,14810,14810,0
+20250325,170500,688807990,14810,14810,14810,14810,0
+20250325,170400,688807990,14810,14810,14810,14810,0
+20250325,170300,688807990,14810,14810,14810,14810,0
+20250325,170200,688807990,14810,14810,14810,14810,0
+20250325,170100,688807990,14810,14810,14810,14810,0
+20250325,170000,688807990,14810,14810,14810,14810,0
+20250325,165900,688807990,14810,14810,14810,14810,0
+20250325,165800,688807990,14810,14810,14810,14810,0
+20250325,165700,688807990,14810,14810,14810,14810,0
+20250325,165600,688807990,14810,14810,14810,14810,0
+20250325,165500,688807990,14810,14810,14810,14810,0
+20250325,165400,688807990,14810,14810,14810,14810,0
+20250325,165300,688807990,14810,14810,14810,14810,0
+20250325,165200,688807990,14810,14810,14810,14810,0
+20250325,165100,688807990,14810,14810,14810,14810,0
+20250325,165000,688807990,14810,14810,14810,14810,0
+20250325,164900,688807990,14810,14810,14810,14810,0
+20250325,164800,688807990,14810,14810,14810,14810,0
+20250325,164700,688807990,14810,14810,14810,14810,0
+20250325,164600,688807990,14810,14810,14810,14810,0
+20250325,164500,688807990,14810,14810,14810,14810,0
+20250325,164400,688807990,14810,14810,14810,14810,0
+20250325,164300,688807990,14810,14810,14810,14810,0
+20250325,164200,688807990,14810,14810,14810,14810,534
+20250325,164100,688807990,14810,14810,14810,14810,0
+20250325,164000,688807990,14810,14810,14810,14810,0
+20250325,163900,688807990,14810,14810,14810,14810,0
+20250325,163800,688807990,14810,14810,14810,14810,0
+20250325,163700,688807990,14810,14810,14810,14810,0
+20250325,163600,688807990,14810,14810,14810,14810,0
+20250325,163500,688807990,14810,14810,14810,14810,0
+20250325,163400,688807990,14810,14810,14810,14810,0
+20250325,163300,688807990,14810,14810,14810,14810,0
+20250325,163200,688807990,14810,14810,14810,14810,0
+20250325,163100,688807990,14810,14810,14810,14810,0
+20250325,163000,688807990,14810,14810,14810,14810,0
+20250325,162900,688807990,14810,14810,14810,14810,0
+20250325,162800,688807990,14810,14810,14810,14810,0
+20250325,162700,688807990,14810,14810,14810,14810,0
+20250325,162600,688807990,14810,14810,14810,14810,0
+20250325,162500,688807990,14810,14810,14810,14810,0
+20250325,162400,688807990,14810,14810,14810,14810,0
+20250325,162300,688807990,14810,14810,14810,14810,0
+20250325,162200,688807990,14810,14810,14810,14810,0
+20250325,162100,688807990,14810,14810,14810,14810,0
+20250325,162000,688807990,14810,14810,14810,14810,0
+20250325,161900,688807990,14810,14810,14810,14810,0
+20250325,161800,688807990,14810,14810,14810,14810,0
+20250325,161700,688807990,14810,14810,14810,14810,0
+20250325,161600,688807990,14810,14810,14810,14810,0
+20250325,161500,688807990,14810,14810,14810,14810,0
+20250325,161400,688807990,14810,14810,14810,14810,0
+20250325,161300,688807990,14810,14810,14810,14810,0
+20250325,161200,688807990,14810,14810,14810,14810,534
+20250325,161100,688807990,14810,14810,14810,14810,0
+20250325,161000,688807990,14810,14810,14810,14810,0
+20250325,160900,688807990,14810,14810,14810,14810,0
+20250325,160800,688807990,14810,14810,14810,14810,0
+20250325,160700,688807990,14810,14810,14810,14810,0
+20250325,160600,688807990,14810,14810,14810,14810,0
+20250325,160500,688807990,14810,14810,14810,14810,0
+20250325,160400,688807990,14810,14810,14810,14810,0
+20250325,160300,688807990,14810,14810,14810,14810,0
+20250325,160200,688807990,14810,14810,14810,14810,0
+20250325,160100,688807990,14810,14810,14810,14810,0
+20250325,160000,688807990,14810,14810,14810,14810,0
+20250325,155900,688807990,14810,14810,14810,14810,0
+20250325,155800,688807990,14810,14810,14810,14810,0
+20250325,155700,688807990,14810,14810,14810,14810,0
+20250325,155600,688807990,14810,14810,14810,14810,0
+20250325,155500,688807990,14810,14810,14810,14810,0
+20250325,155400,688807990,14810,14810,14810,14810,0
+20250325,155300,688807990,14810,14810,14810,14810,0
+20250325,155200,688807990,14810,14810,14810,14810,0
+20250325,155100,688807990,14810,14810,14810,14810,0
+20250325,155000,688807990,14810,14810,14810,14810,0
+20250325,154900,688807990,14810,14810,14810,14810,0
+20250325,154800,688807990,14810,14810,14810,14810,0
+20250325,154700,688807990,14810,14810,14810,14810,0
+20250325,154600,688807990,14810,14810,14810,14810,0
+20250325,154500,688807990,14810,14810,14810,14810,0
+20250325,154400,688807990,14810,14810,14810,14810,0
+20250325,154300,688807990,14810,14810,14810,14810,0
+20250325,154200,688807990,14810,14810,14810,14810,534
+20250325,154100,688807990,14810,14810,14810,14810,0
+20250325,154000,688807990,14810,14810,14810,14810,0
+20250325,153900,688807990,14810,14810,14810,14810,0
+20250325,153800,688807990,14810,14810,14810,14810,0
+20250325,153700,688807990,14810,14810,14810,14810,0
+20250325,153600,688807990,14810,14810,14810,14810,0
+20250325,153500,688807990,14810,14810,14810,14810,0
+20250325,153400,688807990,14810,14810,14810,14810,0
+20250325,153300,688807990,14810,14810,14810,14810,0
+20250325,153200,688807990,14810,14810,14810,14810,0
+20250325,153100,688807990,14810,14810,14810,14810,0
+20250325,153000,688807990,14810,14810,14810,14810,534
+20250325,152900,680899450,14750,14750,14750,14750,0
+20250325,152800,680899450,14750,14750,14750,14750,0
+20250325,152700,680899450,14750,14750,14750,14750,0
+20250325,152600,680899450,14750,14750,14750,14750,0
+20250325,152500,680899450,14750,14750,14750,14750,0
+20250325,152400,680899450,14750,14750,14750,14750,0
+20250325,152300,680899450,14750,14750,14750,14750,0
+20250325,152200,680899450,14750,14750,14750,14750,0
+20250325,152100,680899450,14750,14750,14750,14750,0
+20250325,152000,680899450,14750,14750,14750,14750,0
+20250325,151900,680899450,14750,14860,14860,14750,43
+20250325,151800,680264330,14820,14820,14820,14820,0
+20250325,151700,680264330,14820,14820,14820,14820,0
+20250325,151600,680264330,14820,14770,14820,14770,31
+20250325,151500,679805810,14900,14880,14900,14880,25
+20250325,151400,679433590,14880,14880,14880,14880,10
+20250325,151300,679284790,14910,14910,14910,14910,0
+20250325,151200,679284790,14910,14910,14910,14910,0
+20250325,151100,679284790,14910,14800,14910,14800,400
+20250325,151000,673351340,14790,14790,14790,14790,0
+20250325,150900,673351340,14790,14790,14790,14790,0
+20250325,150800,673351340,14790,14790,14800,14790,154
+20250325,150700,671073230,14800,14800,14800,14800,0
+20250325,150600,671073230,14800,14740,14800,14740,150
+20250325,150500,668860970,14720,14720,14720,14720,1
+20250325,150400,668846250,14750,14750,14750,14750,0
+20250325,150300,668846250,14750,14750,14750,14750,0
+20250325,150200,668846250,14750,14750,14750,14750,0
+20250325,150100,668846250,14750,14750,14750,14750,0
+20250325,150000,668846250,14750,14750,14750,14750,10
+20250325,145900,668698750,14710,14710,14710,14710,0
+20250325,145800,668698750,14710,14710,14710,14710,0
+20250325,145700,668698750,14710,14710,14710,14710,0
+20250325,145600,668698750,14710,14710,14710,14710,0
+20250325,145500,668698750,14710,14710,14710,14710,0
+20250325,145400,668698750,14710,14710,14710,14710,0
+20250325,145300,668698750,14710,14710,14710,14710,0
+20250325,145200,668698750,14710,14710,14710,14710,0
+20250325,145100,668698750,14710,14710,14710,14710,0
+20250325,145000,668698750,14710,14710,14710,14710,0
+20250325,144900,668698750,14710,14710,14710,14710,0
+20250325,144800,668698750,14710,14710,14710,14710,0
+20250325,144700,668698750,14710,14710,14710,14710,0
+20250325,144600,668698750,14710,14710,14710,14710,10
+20250325,144500,668551650,14700,14700,14700,14700,86
+20250325,144400,667287450,14700,14700,14700,14700,14
+20250325,144300,667081650,14750,14750,14750,14750,0
+20250325,144200,667081650,14750,14750,14750,14750,0
+20250325,144100,667081650,14750,14750,14750,14750,0
+20250325,144000,667081650,14750,14720,14750,14720,12
+20250325,143900,666904730,14660,14660,14660,14660,63
+20250325,143800,665981150,14700,14690,14700,14690,248
+20250325,143700,662337030,14660,14660,14660,14660,0
+20250325,143600,662337030,14660,14660,14660,14660,300
+20250325,143500,657939030,14650,14650,14650,14650,0
+20250325,143400,657939030,14650,14650,14650,14650,0
+20250325,143300,657939030,14650,14650,14650,14650,0
+20250325,143200,657939030,14650,14650,14650,14650,0
+20250325,143100,657939030,14650,14650,14650,14650,0
+20250325,143000,657939030,14650,14650,14650,14650,0
+20250325,142900,657939030,14650,14650,14650,14650,0
+20250325,142800,657939030,14650,14650,14650,14650,33
+20250325,142700,657455580,14690,14690,14690,14690,0
+20250325,142600,657455580,14690,14690,14690,14690,0
+20250325,142500,657455580,14690,14690,14690,14690,0
+20250325,142400,657455580,14690,14690,14690,14690,0
+20250325,142300,657455580,14690,14690,14690,14690,0
+20250325,142200,657455580,14690,14690,14690,14690,0
+20250325,142100,657455580,14690,14690,14690,14690,16
+20250325,142000,657220540,14690,14690,14690,14690,0
+20250325,141900,657220540,14690,14690,14690,14690,0
+20250325,141800,657220540,14690,14690,14690,14690,0
+20250325,141700,657220540,14690,14690,14690,14690,0
+20250325,141600,657220540,14690,14690,14690,14690,0
+20250325,141500,657220540,14690,14690,14690,14690,0
+20250325,141400,657220540,14690,14690,14690,14690,0
+20250325,141300,657220540,14690,14690,14690,14690,0
+20250325,141200,657220540,14690,14690,14690,14690,10
+20250325,141100,657073640,14640,14640,14640,14640,10
+20250325,141000,656927240,14680,14680,14680,14680,0
+20250325,140900,656927240,14680,14680,14680,14680,40
+20250325,140800,656340040,14680,14680,14680,14680,0
+20250325,140700,656340040,14680,14680,14680,14680,0
+20250325,140600,656340040,14680,14680,14680,14680,0
+20250325,140500,656340040,14680,14680,14680,14680,0
+20250325,140400,656340040,14680,14690,14690,14680,92
+20250325,140300,654989020,14690,14690,14690,14690,160
+20250325,140200,652638620,14710,14710,14710,14710,0
+20250325,140100,652638620,14710,14710,14710,14710,0
+20250325,140000,652638620,14710,14700,14710,14700,204
+20250325,135900,649639500,14710,14710,14710,14710,0
+20250325,135800,649639500,14710,14670,14710,14670,102
+20250325,135700,648143120,14670,14620,14670,14620,2356
+20250325,135600,613698050,14630,14660,14660,14630,503
+20250325,135500,606339070,14600,14600,14600,14600,0
+20250325,135400,606339070,14600,14600,14600,14600,0
+20250325,135300,606339070,14600,14600,14600,14600,0
+20250325,135200,606339070,14600,14600,14600,14600,14
+20250325,135100,606134670,14610,14610,14610,14610,501
+20250325,135000,598815060,14620,14630,14630,14620,634
+20250325,134900,589541980,14620,14620,14620,14620,300
+20250325,134800,585155980,14620,14620,14620,14620,0
+20250325,134700,585155980,14620,14620,14620,14620,0
+20250325,134600,585155980,14620,14640,14660,14620,353
+20250325,134500,579981680,14650,14660,14660,14620,55
+20250325,134400,579175820,14660,14660,14660,14660,6
+20250325,134300,579087860,14650,14690,14690,14650,4
+20250325,134200,579029150,14680,14690,14690,14680,141
+20250325,134100,576958400,14720,14630,14720,14620,486
+20250325,134000,569845100,14660,14660,14660,14660,78
+20250325,133900,568701620,14640,14640,14640,14640,0
+20250325,133800,568701620,14640,14640,14640,14640,0
+20250325,133700,568701620,14640,14640,14640,14640,0
+20250325,133600,568701620,14640,14640,14640,14640,4
+20250325,133500,568643060,14600,14620,14620,14600,699
+20250325,133400,558436680,14620,14660,14660,14620,1003
+20250325,133300,543753460,14720,14720,14720,14720,0
+20250325,133200,543753460,14720,14720,14720,14720,3
+20250325,133100,543709300,14750,14750,14750,14750,0
+20250325,133000,543709300,14750,14690,14750,14660,2668
+20250325,132900,504556230,14750,14750,14750,14750,1
+20250325,132800,504541480,14750,14700,14750,14700,355
+20250325,132700,499322890,14750,14750,14750,14750,0
+20250325,132600,499322890,14750,14750,14750,14750,1
+20250325,132500,499308140,14750,14750,14750,14750,0
+20250325,132400,499308140,14750,14750,14750,14750,0
+20250325,132300,499308140,14750,14750,14750,14750,1
+20250325,132200,499293390,14750,14750,14750,14750,0
+20250325,132100,499293390,14750,14750,14750,14750,0
+20250325,132000,499293390,14750,14750,14750,14750,0
+20250325,131900,499293390,14750,14750,14750,14750,1
+20250325,131800,499278640,14750,14750,14750,14750,1
+20250325,131700,499263890,14750,14750,14750,14750,0
+20250325,131600,499263890,14750,14750,14750,14750,1
+20250325,131500,499249140,14750,14750,14750,14750,0
+20250325,131400,499249140,14750,14750,14750,14750,2
+20250325,131300,499219640,14700,14700,14700,14700,251
+20250325,131200,495529940,14770,14770,14770,14770,0
+20250325,131100,495529940,14770,14770,14770,14770,0
+20250325,131000,495529940,14770,14770,14780,14770,55
+20250325,130900,494717560,14700,14720,14840,14700,1218
+20250325,130800,476717220,14690,14710,14710,14690,2000
+20250325,130700,447320240,14710,14730,14730,14710,270
+20250325,130600,443345080,14740,14740,14740,14740,100
+20250325,130500,441871080,14790,14790,14790,14790,0
+20250325,130400,441871080,14790,14790,14790,14790,10
+20250325,130300,441723180,14760,14760,14760,14760,0
+20250325,130200,441723180,14760,14760,14760,14760,0
+20250325,130100,441723180,14760,14760,14760,14760,0
+20250325,130000,441723180,14760,14760,14760,14760,0
+20250325,125900,441723180,14760,14770,14770,14750,1668
+20250325,125800,417116620,14780,14780,14780,14780,0
+20250325,125700,417116620,14780,14780,14780,14780,0
+20250325,125600,417116620,14780,14780,14780,14780,0
+20250325,125500,417116620,14780,14780,14780,14780,0
+20250325,125400,417116620,14780,14780,14780,14780,0
+20250325,125300,417116620,14780,14780,14780,14780,100
+20250325,125200,415638620,14770,14770,14770,14770,100
+20250325,125100,414161620,14770,14770,14770,14770,0
+20250325,125000,414161620,14770,14770,14770,14770,0
+20250325,124900,414161620,14770,14770,14770,14770,0
+20250325,124800,414161620,14770,14770,14770,14770,0
+20250325,124700,414161620,14770,14790,14790,14770,16
+20250325,124600,413925100,14830,14830,14830,14830,0
+20250325,124500,413925100,14830,14830,14830,14830,0
+20250325,124400,413925100,14830,14830,14830,14830,0
+20250325,124300,413925100,14830,14820,14830,14820,200
+20250325,124200,410960100,14780,14780,14780,14780,0
+20250325,124100,410960100,14780,14780,14780,14780,0
+20250325,124000,410960100,14780,14780,14780,14780,0
+20250325,123900,410960100,14780,14780,14780,14780,0
+20250325,123800,410960100,14780,14780,14780,14780,0
+20250325,123700,410960100,14780,14780,14780,14780,0
+20250325,123600,410960100,14780,14780,14780,14780,0
+20250325,123500,410960100,14780,14780,14780,14780,0
+20250325,123400,410960100,14780,14780,14780,14780,0
+20250325,123300,410960100,14780,14780,14780,14780,10
+20250325,123200,410812300,14780,14780,14780,14780,0
+20250325,123100,410812300,14780,14780,14780,14780,1
+20250325,123000,410797520,14770,14770,14770,14770,0
+20250325,122900,410797520,14770,14770,14770,14770,0
+20250325,122800,410797520,14770,14770,14770,14770,0
+20250325,122700,410797520,14770,14770,14770,14770,0
+20250325,122600,410797520,14770,14780,14780,14770,20
+20250325,122500,410502020,14840,14840,14840,14840,0
+20250325,122400,410502020,14840,14840,14840,14840,0
+20250325,122300,410502020,14840,14840,14840,14840,0
+20250325,122200,410502020,14840,14840,14840,14840,0
+20250325,122100,410502020,14840,14840,14840,14840,0
+20250325,122000,410502020,14840,14840,14840,14840,0
+20250325,121900,410502020,14840,14840,14840,14840,0
+20250325,121800,410502020,14840,14840,14840,14840,0
+20250325,121700,410502020,14840,14840,14840,14840,0
+20250325,121600,410502020,14840,14840,14840,14840,0
+20250325,121500,410502020,14840,14840,14840,14840,0
+20250325,121400,410502020,14840,14840,14840,14840,0
+20250325,121300,410502020,14840,14840,14840,14840,0
+20250325,121200,410502020,14840,14840,14840,14840,0
+20250325,121100,410502020,14840,14840,14840,14840,0
+20250325,121000,410502020,14840,14840,14840,14840,0
+20250325,120900,410502020,14840,14840,14840,14840,0
+20250325,120800,410502020,14840,14840,14840,14840,0
+20250325,120700,410502020,14840,14840,14840,14840,0
+20250325,120600,410502020,14840,14840,14840,14840,0
+20250325,120500,410502020,14840,14840,14840,14840,0
+20250325,120400,410502020,14840,14840,14840,14840,0
+20250325,120300,410502020,14840,14750,14840,14750,55
+20250325,120200,409689490,14760,14750,14760,14750,100
+20250325,120100,408214000,14750,14750,14750,14750,39
+20250325,120000,407638750,14700,14700,14700,14700,0
+20250325,115900,407638750,14700,14700,14700,14700,0
+20250325,115800,407638750,14700,14700,14700,14700,0
+20250325,115700,407638750,14700,14700,14700,14700,10
+20250325,115600,407491750,14740,14740,14740,14740,100
+20250325,115500,406017750,14740,14740,14740,14740,0
+20250325,115400,406017750,14740,14740,14740,14740,150
+20250325,115300,403806750,14740,14740,14740,14740,50
+20250325,115200,403069750,14740,14740,14740,14740,0
+20250325,115100,403069750,14740,14740,14740,14740,0
+20250325,115000,403069750,14740,14740,14740,14740,8
+20250325,114900,402951830,14730,14730,14730,14730,0
+20250325,114800,402951830,14730,14730,14730,14730,0
+20250325,114700,402951830,14730,14730,14730,14730,0
+20250325,114600,402951830,14730,14730,14730,14730,13
+20250325,114500,402760340,14690,14690,14690,14690,0
+20250325,114400,402760340,14690,14690,14690,14690,0
+20250325,114300,402760340,14690,14690,14690,14690,0
+20250325,114200,402760340,14690,14690,14690,14690,0
+20250325,114100,402760340,14690,14690,14690,14690,0
+20250325,114000,402760340,14690,14690,14690,14690,0
+20250325,113900,402760340,14690,14690,14690,14690,0
+20250325,113800,402760340,14690,14700,14700,14690,16
+20250325,113700,402525160,14740,14740,14740,14740,0
+20250325,113600,402525160,14740,14740,14740,14740,0
+20250325,113500,402525160,14740,14740,14740,14740,0
+20250325,113400,402525160,14740,14740,14740,14740,0
+20250325,113300,402525160,14740,14740,14740,14740,0
+20250325,113200,402525160,14740,14740,14740,14740,50
+20250325,113100,401788160,14740,14750,14750,14740,404
+20250325,113000,395832470,14700,14700,14700,14700,0
+20250325,112900,395832470,14700,14700,14700,14700,0
+20250325,112800,395832470,14700,14700,14700,14700,0
+20250325,112700,395832470,14700,14730,14730,14700,1300
+20250325,112600,376716380,14770,14770,14770,14770,0
+20250325,112500,376716380,14770,14770,14770,14770,0
+20250325,112400,376716380,14770,14770,14770,14770,0
+20250325,112300,376716380,14770,14770,14770,14770,0
+20250325,112200,376716380,14770,14770,14770,14770,0
+20250325,112100,376716380,14770,14770,14770,14770,0
+20250325,112000,376716380,14770,14770,14770,14770,0
+20250325,111900,376716380,14770,14750,14770,14750,12
+20250325,111800,376539180,14760,14760,14760,14760,0
+20250325,111700,376539180,14760,14790,14790,14700,4206
+20250325,111600,314668700,14810,14810,14810,14810,0
+20250325,111500,314668700,14810,14810,14810,14810,1
+20250325,111400,314653890,14800,14800,14800,14800,0
+20250325,111300,314653890,14800,14800,14800,14800,0
+20250325,111200,314653890,14800,14800,14800,14800,136
+20250325,111100,312641090,14750,14750,14750,14750,113
+20250325,111000,310974340,14750,14800,14800,14700,1924
+20250325,110900,282613430,14860,14860,14860,14860,0
+20250325,110800,282613430,14860,14870,14870,14790,5128
+20250325,110700,206668030,14910,14910,14910,14910,0
+20250325,110600,206668030,14910,14900,14910,14900,24
+20250325,110500,206310320,14880,14880,14880,14880,0
+20250325,110400,206310320,14880,14880,14880,14880,0
+20250325,110300,206310320,14880,14880,14880,14880,0
+20250325,110200,206310320,14880,14880,14880,14880,0
+20250325,110100,206310320,14880,14880,14880,14880,0
+20250325,110000,206310320,14880,14880,14880,14880,0
+20250325,105900,206310320,14880,14880,14880,14880,0
+20250325,105800,206310320,14880,14880,14880,14880,0
+20250325,105700,206310320,14880,14880,14880,14880,0
+20250325,105600,206310320,14880,14880,14880,14880,0
+20250325,105500,206310320,14880,14880,14880,14880,0
+20250325,105400,206310320,14880,14880,14880,14880,0
+20250325,105300,206310320,14880,14880,14880,14880,300
+20250325,105200,201846320,14940,14940,14940,14940,0
+20250325,105100,201846320,14940,14900,14940,14890,202
+20250325,105000,198838060,14960,14960,14960,14960,2
+20250325,104900,198808140,14960,14960,14960,14960,0
+20250325,104800,198808140,14960,14960,14960,14960,0
+20250325,104700,198808140,14960,14920,14960,14920,25
+20250325,104600,198434410,14890,14920,14950,14890,105
+20250325,104500,196870740,14920,14930,14940,14880,5
+20250325,104400,196796190,14880,14940,14970,14860,2086
+20250325,104300,165787410,14930,14950,14950,14910,635
+20250325,104200,156314820,15030,15030,15030,15030,1
+20250325,104100,156299790,14950,14960,15040,14890,2408
+20250325,104000,120330560,14940,14940,14940,14940,0
+20250325,103900,120330560,14940,14940,14940,14940,0
+20250325,103800,120330560,14940,14940,14940,14940,0
+20250325,103700,120330560,14940,14920,14950,14920,46
+20250325,103600,119642960,14870,14870,14870,14870,0
+20250325,103500,119642960,14870,14870,14870,14870,160
+20250325,103400,117263760,14860,14860,14860,14860,200
+20250325,103300,114291760,14870,14870,14870,14870,100
+20250325,103200,112804760,14880,14880,14880,14880,0
+20250325,103100,112804760,14880,14880,14880,14880,0
+20250325,103000,112804760,14880,14880,14880,14880,0
+20250325,102900,112804760,14880,14880,14880,14880,0
+20250325,102800,112804760,14880,14880,14880,14880,0
+20250325,102700,112804760,14880,14880,14880,14880,103
+20250325,102600,111272120,14860,14860,14860,14860,0
+20250325,102500,111272120,14860,14860,14860,14860,0
+20250325,102400,111272120,14860,14860,14860,14860,2
+20250325,102300,111242400,14850,14850,14850,14850,66
+20250325,102200,110262300,14860,14860,14860,14860,50
+20250325,102100,109519300,14860,14880,14880,14860,127
+20250325,102000,107631530,14880,14880,14880,14880,0
+20250325,101900,107631530,14880,14950,14950,14880,1616
+20250325,101800,83557310,14940,14940,14940,14940,0
+20250325,101700,83557310,14940,14940,14940,14940,0
+20250325,101600,83557310,14940,14940,14940,14940,0
+20250325,101500,83557310,14940,14940,14940,14940,0
+20250325,101400,83557310,14940,14940,14940,14940,0
+20250325,101300,83557310,14940,14940,14940,14940,0
+20250325,101200,83557310,14940,14950,14950,14940,45
+20250325,101100,82884610,14950,14950,14950,14950,0
+20250325,101000,82884610,14950,14950,14950,14950,0
+20250325,100900,82884610,14950,14950,14950,14950,0
+20250325,100800,82884610,14950,14950,14950,14950,0
+20250325,100700,82884610,14950,14950,14950,14950,0
+20250325,100600,82884610,14950,14950,14950,14950,0
+20250325,100500,82884610,14950,14970,14970,14950,91
+20250325,100400,81523100,15010,15010,15010,15010,0
+20250325,100300,81523100,15010,15010,15010,15010,0
+20250325,100200,81523100,15010,15010,15010,15010,0
+20250325,100100,81523100,15010,14990,15040,14960,117
+20250325,100000,79765100,15010,14990,15040,14990,34
+20250325,095900,79253820,15040,15040,15040,15040,0
+20250325,095800,79253820,15040,15040,15040,14990,3
+20250325,095700,79208750,14990,14990,15040,14940,1020
+20250325,095600,63877310,14980,14960,15000,14960,71
+20250325,095500,62813610,14950,14950,14950,14950,0
+20250325,095400,62813610,14950,14950,14950,14950,0
+20250325,095300,62813610,14950,14950,14950,14950,0
+20250325,095200,62813610,14950,14950,14950,14950,1
+20250325,095100,62798660,15000,14960,15000,14960,2
+20250325,095000,62768700,14950,14910,14950,14900,519
+20250325,094900,55029470,14910,14910,14910,14910,0
+20250325,094800,55029470,14910,14910,14910,14910,0
+20250325,094700,55029470,14910,14910,14910,14910,1
+20250325,094600,55014560,14940,14940,14940,14940,63
+20250325,094500,54073340,14910,14960,14960,14910,190
+20250325,094400,51232860,14980,14980,14980,14980,0
+20250325,094300,51232860,14980,14980,14980,14970,291
+20250325,094200,46875580,15020,15020,15020,15020,0
+20250325,094100,46875580,15020,15020,15020,15020,0
+20250325,094000,46875580,15020,15020,15020,15020,0
+20250325,093900,46875580,15020,15000,15020,15000,15
+20250325,093800,46650560,14970,14970,15000,14970,9
+20250325,093700,46515710,15000,15040,15040,14970,623
+20250325,093600,37166790,15020,15040,15040,15020,120
+20250325,093500,35364190,15040,15030,15040,15030,67
+20250325,093400,34357040,15030,15030,15030,15030,47
+20250325,093300,33650630,15010,15010,15010,15010,0
+20250325,093200,33650630,15010,15010,15010,15010,0
+20250325,093100,33650630,15010,15030,15030,15010,150
+20250325,093000,31397220,15050,15050,15050,15050,100
+20250325,092900,29892220,15040,15120,15130,15040,377
+20250325,092800,24211840,15130,15080,15130,15080,24
+20250325,092700,23849150,15050,15050,15050,15050,10
+20250325,092600,23698650,15080,15080,15080,15080,11
+20250325,092500,23532770,15050,15040,15050,15040,98
+20250325,092400,22058770,15050,15050,15050,15050,100
+20250325,092300,20553770,15050,15050,15060,15050,50
+20250325,092200,19801180,15040,15060,15060,15040,135
+20250325,092100,17769530,15060,15100,15130,15060,78
+20250325,092000,16594240,15070,15070,15070,15070,0
+20250325,091900,16594240,15070,15070,15070,15070,0
+20250325,091800,16594240,15070,15090,15090,15070,149
+20250325,091700,14346230,15090,15090,15090,15090,23
+20250325,091600,13999160,15050,15050,15050,15050,0
+20250325,091500,13999160,15050,15070,15090,15050,16
+20250325,091400,13757780,15030,15110,15110,15030,94
+20250325,091300,12342300,15200,15070,15200,15070,30
+20250325,091200,11888140,15060,15060,15060,15060,0
+20250325,091100,11888140,15060,15080,15080,15060,43
+20250325,091000,11240230,15070,15070,15070,15070,0
+20250325,090900,11240230,15070,15070,15070,15070,0
+20250325,090800,11240230,15070,15070,15070,15070,0
+20250325,090700,11240230,15070,15070,15070,15070,0
+20250325,090600,11240230,15070,15130,15130,15070,17
+20250325,090500,10983620,15130,15130,15130,15130,11
+20250325,090400,10817190,15080,15060,15080,15060,359
+20250325,090300,5410270,15080,15080,15080,15080,0
+20250325,090200,5410270,15080,15100,15100,15060,319
+20250325,090100,605760,15100,15150,15150,15100,25
+20250325,090000,228000,15200,15200,15200,15200,15

106190/min/candle-20250326.csv

@@ -0,0 +1,675 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201300,256600755,14680,14680,14680,14680,236
+20250326,201200,256600755,14680,14680,14680,14680,0
+20250326,201100,256600755,14680,14680,14680,14680,0
+20250326,201000,256600755,14680,14680,14680,14680,0
+20250326,200900,256600755,14680,14680,14680,14680,0
+20250326,200800,256600755,14680,14680,14680,14680,0
+20250326,200700,256600755,14680,14680,14680,14680,0
+20250326,200600,256600755,14680,14680,14680,14680,0
+20250326,200500,256600755,14680,14680,14680,14680,0
+20250326,200400,256600755,14680,14680,14680,14680,0
+20250326,200300,256600755,14680,14680,14680,14680,0
+20250326,200200,256600755,14680,14680,14680,14680,0
+20250326,200100,256600755,14680,14680,14680,14680,0
+20250326,200000,256600755,14680,14680,14680,14680,0
+20250326,195900,256600755,14680,14680,14680,14680,0
+20250326,195800,256600755,14680,14680,14680,14680,0
+20250326,195700,256600755,14680,14680,14680,14680,0
+20250326,195600,256600755,14680,14680,14680,14680,0
+20250326,195500,256600755,14680,14680,14680,14680,0
+20250326,195400,256600755,14680,14680,14680,14680,0
+20250326,195300,256600755,14680,14680,14680,14680,0
+20250326,195200,256600755,14680,14680,14680,14680,0
+20250326,195100,256600755,14680,14680,14680,14680,0
+20250326,195000,256600755,14680,14680,14680,14680,0
+20250326,194900,256600755,14680,14680,14680,14680,0
+20250326,194800,256600755,14680,14680,14680,14680,0
+20250326,194700,256600755,14680,14680,14680,14680,0
+20250326,194600,256600755,14680,14680,14680,14680,0
+20250326,194500,256600755,14680,14680,14680,14680,0
+20250326,194400,256600755,14680,14680,14680,14680,0
+20250326,194300,256600755,14680,14680,14680,14680,236
+20250326,194200,256600755,14680,14680,14680,14680,0
+20250326,194100,256600755,14680,14680,14680,14680,0
+20250326,194000,256600755,14680,14680,14680,14680,0
+20250326,193900,256600755,14680,14680,14680,14680,0
+20250326,193800,256600755,14680,14680,14680,14680,0
+20250326,193700,256600755,14680,14680,14680,14680,0
+20250326,193600,256600755,14680,14680,14680,14680,0
+20250326,193500,256600755,14680,14680,14680,14680,0
+20250326,193400,256600755,14680,14680,14680,14680,0
+20250326,193300,256600755,14680,14680,14680,14680,0
+20250326,193200,256600755,14680,14680,14680,14680,0
+20250326,193100,256600755,14680,14680,14680,14680,0
+20250326,193000,256600755,14680,14680,14680,14680,0
+20250326,192900,256600755,14680,14680,14680,14680,0
+20250326,192800,256600755,14680,14680,14680,14680,0
+20250326,192700,256600755,14680,14680,14680,14680,0
+20250326,192600,256600755,14680,14680,14680,14680,0
+20250326,192500,256600755,14680,14680,14680,14680,0
+20250326,192400,256600755,14680,14680,14680,14680,0
+20250326,192300,256600755,14680,14680,14680,14680,0
+20250326,192200,256600755,14680,14680,14680,14680,0
+20250326,192100,256600755,14680,14680,14680,14680,0
+20250326,192000,256600755,14680,14680,14680,14680,0
+20250326,191900,256600755,14680,14680,14680,14680,0
+20250326,191800,256600755,14680,14680,14680,14680,0
+20250326,191700,256600755,14680,14680,14680,14680,0
+20250326,191600,256600755,14680,14680,14680,14680,0
+20250326,191500,256600755,14680,14680,14680,14680,0
+20250326,191400,256600755,14680,14680,14680,14680,0
+20250326,191300,256600755,14680,14680,14680,14680,236
+20250326,191200,256600755,14680,14680,14680,14680,0
+20250326,191100,256600755,14680,14680,14680,14680,0
+20250326,191000,256600755,14680,14680,14680,14680,0
+20250326,190900,256600755,14680,14680,14680,14680,0
+20250326,190800,256600755,14680,14680,14680,14680,0
+20250326,190700,256600755,14680,14680,14680,14680,0
+20250326,190600,256600755,14680,14680,14680,14680,0
+20250326,190500,256600755,14680,14680,14680,14680,0
+20250326,190400,256600755,14680,14680,14680,14680,0
+20250326,190300,256600755,14680,14680,14680,14680,0
+20250326,190200,256600755,14680,14680,14680,14680,0
+20250326,190100,256600755,14680,14680,14680,14680,0
+20250326,190000,256600755,14680,14680,14680,14680,0
+20250326,185900,256600755,14680,14680,14680,14680,0
+20250326,185800,256600755,14680,14680,14680,14680,0
+20250326,185700,256600755,14680,14680,14680,14680,0
+20250326,185600,256600755,14680,14680,14680,14680,0
+20250326,185500,256600755,14680,14680,14680,14680,0
+20250326,185400,256600755,14680,14680,14680,14680,0
+20250326,185300,256600755,14680,14680,14680,14680,0
+20250326,185200,256600755,14680,14680,14680,14680,0
+20250326,185100,256600755,14680,14680,14680,14680,0
+20250326,185000,256600755,14680,14680,14680,14680,0
+20250326,184900,256600755,14680,14680,14680,14680,0
+20250326,184800,256600755,14680,14680,14680,14680,0
+20250326,184700,256600755,14680,14680,14680,14680,0
+20250326,184600,256600755,14680,14680,14680,14680,0
+20250326,184500,256600755,14680,14680,14680,14680,0
+20250326,184400,256600755,14680,14680,14680,14680,0
+20250326,184300,256600755,14680,14680,14680,14680,236
+20250326,184200,256600755,14680,14680,14680,14680,0
+20250326,184100,256600755,14680,14680,14680,14680,0
+20250326,184000,256600755,14680,14680,14680,14680,0
+20250326,183900,256600755,14680,14680,14680,14680,0
+20250326,183800,256600755,14680,14680,14680,14680,0
+20250326,183700,256600755,14680,14680,14680,14680,0
+20250326,183600,256600755,14680,14680,14680,14680,0
+20250326,183500,256600755,14680,14680,14680,14680,0
+20250326,183400,256600755,14680,14680,14680,14680,0
+20250326,183300,256600755,14680,14680,14680,14680,0
+20250326,183200,256600755,14680,14680,14680,14680,0
+20250326,183100,256600755,14680,14680,14680,14680,0
+20250326,183000,256600755,14680,14680,14680,14680,0
+20250326,182900,256600755,14680,14680,14680,14680,0
+20250326,182800,256600755,14680,14680,14680,14680,0
+20250326,182700,256600755,14680,14680,14680,14680,0
+20250326,182600,256600755,14680,14680,14680,14680,0
+20250326,182500,256600755,14680,14680,14680,14680,0
+20250326,182400,256600755,14680,14680,14680,14680,0
+20250326,182300,256600755,14680,14680,14680,14680,0
+20250326,182200,256600755,14680,14680,14680,14680,0
+20250326,182100,256600755,14680,14680,14680,14680,0
+20250326,182000,256600755,14680,14680,14680,14680,0
+20250326,181900,256600755,14680,14680,14680,14680,0
+20250326,181800,256600755,14680,14680,14680,14680,0
+20250326,181700,256600755,14680,14680,14680,14680,0
+20250326,181600,256600755,14680,14680,14680,14680,0
+20250326,181500,256600755,14680,14680,14680,14680,0
+20250326,181400,256600755,14680,14680,14680,14680,0
+20250326,181300,256600755,14680,14680,14680,14680,236
+20250326,181200,256600755,14680,14680,14680,14680,0
+20250326,181100,256600755,14680,14680,14680,14680,0
+20250326,181000,256600755,14680,14680,14680,14680,0
+20250326,180900,256600755,14680,14680,14680,14680,0
+20250326,180800,256600755,14680,14680,14680,14680,0
+20250326,180700,256600755,14680,14680,14680,14680,0
+20250326,180600,256600755,14680,14680,14680,14680,0
+20250326,180500,256600755,14680,14680,14680,14680,0
+20250326,180400,256600755,14680,14680,14680,14680,0
+20250326,180300,256600755,14680,14680,14680,14680,0
+20250326,180200,256600755,14680,14680,14680,14680,0
+20250326,180100,256600755,14680,14680,14680,14680,0
+20250326,180000,256600755,14680,14680,14680,14680,0
+20250326,175900,256600755,14680,14680,14680,14680,0
+20250326,175800,256600755,14680,14680,14680,14680,0
+20250326,175700,256600755,14680,14680,14680,14680,0
+20250326,175600,256600755,14680,14680,14680,14680,0
+20250326,175500,256600755,14680,14680,14680,14680,0
+20250326,175400,256600755,14680,14680,14680,14680,0
+20250326,175300,256600755,14680,14680,14680,14680,0
+20250326,175200,256600755,14680,14680,14680,14680,0
+20250326,175100,256600755,14680,14680,14680,14680,0
+20250326,175000,256600755,14680,14680,14680,14680,0
+20250326,174900,256600755,14680,14680,14680,14680,0
+20250326,174800,256600755,14680,14680,14680,14680,0
+20250326,174700,256600755,14680,14680,14680,14680,0
+20250326,174600,256600755,14680,14680,14680,14680,0
+20250326,174500,256600755,14680,14680,14680,14680,0
+20250326,174400,256600755,14680,14680,14680,14680,0
+20250326,174300,256600755,14680,14680,14680,14680,236
+20250326,174200,256600755,14680,14680,14680,14680,0
+20250326,174100,256600755,14680,14680,14680,14680,0
+20250326,174000,256600755,14680,14680,14680,14680,0
+20250326,173900,256600755,14680,14680,14680,14680,0
+20250326,173800,256600755,14680,14680,14680,14680,0
+20250326,173700,256600755,14680,14680,14680,14680,0
+20250326,173600,256600755,14680,14680,14680,14680,0
+20250326,173500,256600755,14680,14680,14680,14680,0
+20250326,173400,256600755,14680,14680,14680,14680,0
+20250326,173300,256600755,14680,14680,14680,14680,0
+20250326,173200,256600755,14680,14680,14680,14680,0
+20250326,173100,256600755,14680,14680,14680,14680,0
+20250326,173000,256600755,14680,14680,14680,14680,0
+20250326,172900,256600755,14680,14680,14680,14680,0
+20250326,172800,256600755,14680,14680,14680,14680,0
+20250326,172700,256600755,14680,14680,14680,14680,0
+20250326,172600,256600755,14680,14680,14680,14680,0
+20250326,172500,256600755,14680,14680,14680,14680,0
+20250326,172400,256600755,14680,14680,14680,14680,0
+20250326,172300,256600755,14680,14680,14680,14680,0
+20250326,172200,256600755,14680,14680,14680,14680,0
+20250326,172100,256600755,14680,14680,14680,14680,0
+20250326,172000,256600755,14680,14680,14680,14680,0
+20250326,171900,256600755,14680,14680,14680,14680,0
+20250326,171800,256600755,14680,14680,14680,14680,0
+20250326,171700,256600755,14680,14680,14680,14680,0
+20250326,171600,256600755,14680,14680,14680,14680,0
+20250326,171500,256600755,14680,14680,14680,14680,0
+20250326,171400,256600755,14680,14680,14680,14680,0
+20250326,171300,256600755,14680,14680,14680,14680,236
+20250326,171200,256600755,14680,14680,14680,14680,0
+20250326,171100,256600755,14680,14680,14680,14680,0
+20250326,171000,256600755,14680,14680,14680,14680,0
+20250326,170900,256600755,14680,14680,14680,14680,0
+20250326,170800,256600755,14680,14680,14680,14680,0
+20250326,170700,256600755,14680,14680,14680,14680,0
+20250326,170600,256600755,14680,14680,14680,14680,0
+20250326,170500,256600755,14680,14680,14680,14680,0
+20250326,170400,256600755,14680,14680,14680,14680,0
+20250326,170300,256600755,14680,14680,14680,14680,0
+20250326,170200,256600755,14680,14680,14680,14680,0
+20250326,170100,256600755,14680,14680,14680,14680,0
+20250326,170000,256600755,14680,14680,14680,14680,0
+20250326,165900,256600755,14680,14680,14680,14680,0
+20250326,165800,256600755,14680,14680,14680,14680,0
+20250326,165700,256600755,14680,14680,14680,14680,0
+20250326,165600,256600755,14680,14680,14680,14680,0
+20250326,165500,256600755,14680,14680,14680,14680,0
+20250326,165400,256600755,14680,14680,14680,14680,0
+20250326,165300,256600755,14680,14680,14680,14680,0
+20250326,165200,256600755,14680,14680,14680,14680,0
+20250326,165100,256600755,14680,14680,14680,14680,0
+20250326,165000,256600755,14680,14680,14680,14680,0
+20250326,164900,256600755,14680,14680,14680,14680,0
+20250326,164800,256600755,14680,14680,14680,14680,0
+20250326,164700,256600755,14680,14680,14680,14680,0
+20250326,164600,256600755,14680,14680,14680,14680,0
+20250326,164500,256600755,14680,14680,14680,14680,0
+20250326,164400,256600755,14680,14680,14680,14680,0
+20250326,164300,256600755,14680,14680,14680,14680,236
+20250326,164200,256600755,14680,14680,14680,14680,0
+20250326,164100,256600755,14680,14680,14680,14680,0
+20250326,164000,256600755,14680,14680,14680,14680,0
+20250326,163900,256600755,14680,14680,14680,14680,0
+20250326,163800,256600755,14680,14680,14680,14680,0
+20250326,163700,256600755,14680,14680,14680,14680,0
+20250326,163600,256600755,14680,14680,14680,14680,0
+20250326,163500,256600755,14680,14680,14680,14680,0
+20250326,163400,256600755,14680,14680,14680,14680,0
+20250326,163300,256600755,14680,14680,14680,14680,0
+20250326,163200,256600755,14680,14680,14680,14680,0
+20250326,163100,256600755,14680,14680,14680,14680,0
+20250326,163000,256600755,14680,14680,14680,14680,0
+20250326,162900,256600755,14680,14680,14680,14680,0
+20250326,162800,256600755,14680,14680,14680,14680,0
+20250326,162700,256600755,14680,14680,14680,14680,0
+20250326,162600,256600755,14680,14680,14680,14680,0
+20250326,162500,256600755,14680,14680,14680,14680,0
+20250326,162400,256600755,14680,14680,14680,14680,0
+20250326,162300,256600755,14680,14680,14680,14680,0
+20250326,162200,256600755,14680,14680,14680,14680,0
+20250326,162100,256600755,14680,14680,14680,14680,0
+20250326,162000,256600755,14680,14680,14680,14680,0
+20250326,161900,256600755,14680,14680,14680,14680,0
+20250326,161800,256600755,14680,14680,14680,14680,0
+20250326,161700,256600755,14680,14680,14680,14680,0
+20250326,161600,256600755,14680,14680,14680,14680,0
+20250326,161500,256600755,14680,14680,14680,14680,0
+20250326,161400,256600755,14680,14680,14680,14680,0
+20250326,161300,256600755,14680,14680,14680,14680,236
+20250326,161200,256600755,14680,14680,14680,14680,0
+20250326,161100,256600755,14680,14680,14680,14680,0
+20250326,161000,256600755,14680,14680,14680,14680,0
+20250326,160900,256600755,14680,14680,14680,14680,0
+20250326,160800,256600755,14680,14680,14680,14680,0
+20250326,160700,256600755,14680,14680,14680,14680,0
+20250326,160600,256600755,14680,14680,14680,14680,0
+20250326,160500,256600755,14680,14680,14680,14680,0
+20250326,160400,256600755,14680,14680,14680,14680,0
+20250326,160300,256600755,14680,14680,14680,14680,0
+20250326,160200,256600755,14680,14680,14680,14680,0
+20250326,160100,256600755,14680,14680,14680,14680,0
+20250326,160000,256600755,14680,14680,14680,14680,0
+20250326,155900,256600755,14680,14680,14680,14680,0
+20250326,155800,256600755,14680,14680,14680,14680,0
+20250326,155700,256600755,14680,14680,14680,14680,0
+20250326,155600,256600755,14680,14680,14680,14680,0
+20250326,155500,256600755,14680,14680,14680,14680,0
+20250326,155400,256600755,14680,14680,14680,14680,0
+20250326,155300,256600755,14680,14680,14680,14680,0
+20250326,155200,256600755,14680,14680,14680,14680,0
+20250326,155100,256600755,14680,14680,14680,14680,0
+20250326,155000,256600755,14680,14680,14680,14680,0
+20250326,154900,256600755,14680,14680,14680,14680,0
+20250326,154800,256600755,14680,14680,14680,14680,0
+20250326,154700,256600755,14680,14680,14680,14680,0
+20250326,154600,256600755,14680,14680,14680,14680,0
+20250326,154500,256600755,14680,14680,14680,14680,0
+20250326,154400,256600755,14680,14680,14680,14680,0
+20250326,154300,256600755,14680,14680,14680,14680,236
+20250326,154200,256600755,14680,14680,14680,14680,0
+20250326,154100,256600755,14680,14680,14680,14680,0
+20250326,154000,256600755,14680,14680,14680,14680,0
+20250326,153900,256600755,14680,14680,14680,14680,0
+20250326,153800,256600755,14680,14680,14680,14680,0
+20250326,153700,256600755,14680,14680,14680,14680,0
+20250326,153600,256600755,14680,14680,14680,14680,0
+20250326,153500,256600755,14680,14680,14680,14680,0
+20250326,153400,256600755,14680,14680,14680,14680,0
+20250326,153300,256600755,14680,14680,14680,14680,0
+20250326,153200,256600755,14680,14680,14680,14680,0
+20250326,153100,256600755,14680,14680,14680,14680,0
+20250326,153000,256600755,14680,14680,14680,14680,236
+20250326,152900,253136275,14690,14690,14690,14690,0
+20250326,152800,253136275,14690,14690,14690,14690,0
+20250326,152700,253136275,14690,14690,14690,14690,0
+20250326,152600,253136275,14690,14690,14690,14690,0
+20250326,152500,253136275,14690,14690,14690,14690,0
+20250326,152400,253136275,14690,14690,14690,14690,0
+20250326,152300,253136275,14690,14690,14690,14690,0
+20250326,152200,253136275,14690,14690,14690,14690,0
+20250326,152100,253136275,14690,14690,14690,14690,0
+20250326,152000,253136275,14690,14690,14690,14690,0
+20250326,151900,253136275,14690,14600,14690,14600,172
+20250326,151800,250612305,14700,14690,14700,14690,451
+20250326,151700,243983785,14690,14690,14690,14690,10
+20250326,151600,243836885,14650,14650,14650,14650,0
+20250326,151500,243836885,14650,14650,14650,14650,20
+20250326,151400,243543885,14700,14700,14700,14700,0
+20250326,151300,243543885,14700,14700,14700,14700,0
+20250326,151200,243543885,14700,14700,14700,14700,0
+20250326,151100,243543885,14700,14700,14700,14700,0
+20250326,151000,243543885,14700,14700,14700,14700,0
+20250326,150900,243543885,14700,14700,14700,14700,0
+20250326,150800,243543885,14700,14700,14700,14700,0
+20250326,150700,243543885,14700,14680,14700,14680,40
+20250326,150600,242956285,14700,14660,14700,14660,91
+20250326,150500,241620225,14600,14650,14650,14600,320
+20250326,150400,236945745,14660,14660,14660,14660,0
+20250326,150300,236945745,14660,14660,14660,14660,0
+20250326,150200,236945745,14660,14660,14660,14660,0
+20250326,150100,236945745,14660,14660,14660,14660,2
+20250326,150000,236916425,14650,14650,14650,14650,0
+20250326,145900,236916425,14650,14650,14650,14650,0
+20250326,145800,236916425,14650,14650,14650,14650,0
+20250326,145700,236916425,14650,14650,14650,14650,0
+20250326,145600,236916425,14650,14650,14650,14650,0
+20250326,145500,236916425,14650,14650,14650,14650,0
+20250326,145400,236916425,14650,14670,14670,14650,1820
+20250326,145300,210253025,14670,14670,14670,14670,0
+20250326,145200,210253025,14670,14670,14670,14670,0
+20250326,145100,210253025,14670,14670,14670,14670,0
+20250326,145000,210253025,14670,14670,14670,14670,0
+20250326,144900,210253025,14670,14670,14670,14670,0
+20250326,144800,210253025,14670,14670,14670,14670,61
+20250326,144700,209358155,14670,14670,14670,14670,0
+20250326,144600,209358155,14670,14670,14670,14670,0
+20250326,144500,209358155,14670,14670,14670,14670,50
+20250326,144400,208624655,14680,14680,14680,14680,120
+20250326,144300,206863055,14680,14680,14680,14680,0
+20250326,144200,206863055,14680,14680,14680,14680,0
+20250326,144100,206863055,14680,14680,14680,14680,0
+20250326,144000,206863055,14680,14680,14680,14680,0
+20250326,143900,206863055,14680,14680,14680,14680,0
+20250326,143800,206863055,14680,14680,14680,14680,0
+20250326,143700,206863055,14680,14680,14680,14680,0
+20250326,143600,206863055,14680,14680,14680,14680,0
+20250326,143500,206863055,14680,14680,14680,14680,0
+20250326,143400,206863055,14680,14680,14680,14680,0
+20250326,143300,206863055,14680,14680,14680,14680,0
+20250326,143200,206863055,14680,14610,14680,14610,190
+20250326,143100,204083355,14610,14610,14610,14610,0
+20250326,143000,204083355,14610,14620,14620,14600,483
+20250326,142900,197023725,14640,14640,14640,14640,167
+20250326,142800,194578845,14650,14660,14660,14650,350
+20250326,142700,189451245,14680,14680,14680,14680,0
+20250326,142600,189451245,14680,14680,14680,14680,0
+20250326,142500,189451245,14680,14680,14680,14680,0
+20250326,142400,189451245,14680,14680,14680,14680,0
+20250326,142300,189451245,14680,14680,14680,14680,0
+20250326,142200,189451245,14680,14680,14680,14680,0
+20250326,142100,189451245,14680,14680,14680,14680,0
+20250326,142000,189451245,14680,14690,14690,14680,262
+20250326,141900,185604885,14730,14730,14730,14730,0
+20250326,141800,185604885,14730,14730,14730,14730,0
+20250326,141700,185604885,14730,14730,14730,14730,0
+20250326,141600,185604885,14730,14730,14730,14730,0
+20250326,141500,185604885,14730,14730,14730,14730,0
+20250326,141400,185604885,14730,14730,14730,14730,0
+20250326,141300,185604885,14730,14730,14730,14730,0
+20250326,141200,185604885,14730,14730,14730,14730,0
+20250326,141100,185604885,14730,14730,14730,14730,0
+20250326,141000,185604885,14730,14730,14730,14730,0
+20250326,140900,185604885,14730,14730,14730,14730,0
+20250326,140800,185604885,14730,14730,14730,14730,0
+20250326,140700,185604885,14730,14730,14730,14730,0
+20250326,140600,185604885,14730,14730,14730,14730,0
+20250326,140500,185604885,14730,14730,14730,14730,0
+20250326,140400,185604885,14730,14730,14730,14730,0
+20250326,140300,185604885,14730,14730,14730,14730,0
+20250326,140200,185604885,14730,14730,14730,14730,0
+20250326,140100,185604885,14730,14730,14730,14730,0
+20250326,140000,185604885,14730,14730,14730,14730,0
+20250326,135900,185604885,14730,14720,14730,14720,18
+20250326,135800,185339755,14680,14680,14680,14680,10
+20250326,135700,185192955,14680,14680,14680,14680,10
+20250326,135600,185046155,14680,14680,14680,14680,0
+20250326,135500,185046155,14680,14680,14680,14680,10
+20250326,135400,184899355,14680,14680,14680,14680,0
+20250326,135300,184899355,14680,14680,14680,14680,10
+20250326,135200,184752555,14680,14680,14680,14680,10
+20250326,135100,184605755,14680,14680,14680,14680,0
+20250326,135000,184605755,14680,14680,14680,14680,10
+20250326,134900,184458955,14680,14680,14680,14680,0
+20250326,134800,184458955,14680,14680,14680,14680,10
+20250326,134700,184312155,14680,14680,14680,14680,1
+20250326,134600,184297475,14730,14730,14730,14730,5
+20250326,134500,184223825,14730,14680,14730,14680,20
+20250326,134400,183929725,14680,14680,14680,14680,0
+20250326,134300,183929725,14680,14680,14680,14680,73
+20250326,134200,182858085,14650,14650,14650,14650,236
+20250326,134100,179400685,14650,14650,14650,14650,274
+20250326,134000,175386585,14740,14740,14740,14740,0
+20250326,133900,175386585,14740,14740,14740,14740,0
+20250326,133800,175386585,14740,14740,14740,14740,0
+20250326,133700,175386585,14740,14740,14740,14740,0
+20250326,133600,175386585,14740,14740,14740,14740,30
+20250326,133500,174944385,14680,14680,14680,14680,223
+20250326,133400,171670745,14680,14680,14680,14680,0
+20250326,133300,171670745,14680,14680,14680,14680,0
+20250326,133200,171670745,14680,14720,14720,14680,2146
+20250326,133100,140161725,14740,14740,14740,14740,0
+20250326,133000,140161725,14740,14740,14740,14740,0
+20250326,132900,140161725,14740,14740,14740,14740,0
+20250326,132800,140161725,14740,14740,14740,14740,0
+20250326,132700,140161725,14740,14740,14740,14740,20
+20250326,132600,139866925,14750,14750,14750,14750,0
+20250326,132500,139866925,14750,14750,14750,14750,0
+20250326,132400,139866925,14750,14750,14750,14750,0
+20250326,132300,139866925,14750,14750,14750,14750,0
+20250326,132200,139866925,14750,14750,14750,14750,0
+20250326,132100,139866925,14750,14750,14750,14750,0
+20250326,132000,139866925,14750,14750,14750,14750,0
+20250326,131900,139866925,14750,14750,14750,14750,0
+20250326,131800,139866925,14750,14750,14750,14750,0
+20250326,131700,139866925,14750,14750,14750,14750,0
+20250326,131600,139866925,14750,14750,14750,14750,0
+20250326,131500,139866925,14750,14750,14750,14750,0
+20250326,131400,139866925,14750,14765,14765,14750,8
+20250326,131300,139748850,14750,14730,14750,14730,97
+20250326,131200,138319760,14730,14730,14730,14730,0
+20250326,131100,138319760,14730,14730,14730,14730,0
+20250326,131000,138319760,14730,14730,14730,14730,0
+20250326,130900,138319760,14730,14730,14730,14730,0
+20250326,130800,138319760,14730,14730,14730,14730,0
+20250326,130700,138319760,14730,14730,14730,14730,31
+20250326,130600,137863130,14730,14730,14730,14730,0
+20250326,130500,137863130,14730,14730,14730,14730,0
+20250326,130400,137863130,14730,14730,14730,14730,0
+20250326,130300,137863130,14730,14730,14730,14730,0
+20250326,130200,137863130,14730,14730,14730,14730,0
+20250326,130100,137863130,14730,14730,14730,14730,0
+20250326,130000,137863130,14730,14730,14730,14730,0
+20250326,125900,137863130,14730,14730,14730,14730,0
+20250326,125800,137863130,14730,14730,14730,14730,0
+20250326,125700,137863130,14730,14730,14730,14730,0
+20250326,125600,137863130,14730,14730,14730,14730,10
+20250326,125500,137715830,14690,14690,14690,14690,10
+20250326,125400,137568930,14690,14690,14690,14690,0
+20250326,125300,137568930,14690,14690,14690,14690,10
+20250326,125200,137422030,14690,14690,14690,14690,0
+20250326,125100,137422030,14690,14690,14690,14690,10
+20250326,125000,137275130,14690,14690,14690,14690,40
+20250326,124900,136687530,14690,14690,14690,14690,0
+20250326,124800,136687530,14690,14690,14690,14690,0
+20250326,124700,136687530,14690,14690,14690,14690,0
+20250326,124600,136687530,14690,14690,14690,14690,0
+20250326,124500,136687530,14690,14690,14690,14690,0
+20250326,124400,136687530,14690,14690,14690,14690,0
+20250326,124300,136687530,14690,14730,14730,14690,163
+20250326,124200,134292780,14730,14730,14730,14730,0
+20250326,124100,134292780,14730,14730,14730,14730,10
+20250326,124000,134145480,14730,14730,14730,14730,10
+20250326,123900,133998180,14730,14730,14730,14730,0
+20250326,123800,133998180,14730,14730,14730,14730,59
+20250326,123700,133129110,14780,14780,14780,14780,0
+20250326,123600,133129110,14780,14700,14780,14690,311
+20250326,123500,128559800,14780,14730,14780,14730,17
+20250326,123400,128308890,14700,14700,14700,14700,39
+20250326,123300,127735590,14700,14700,14700,14700,0
+20250326,123200,127735590,14700,14700,14700,14700,0
+20250326,123100,127735590,14700,14700,14700,14700,0
+20250326,123000,127735590,14700,14700,14700,14700,0
+20250326,122900,127735590,14700,14700,14700,14700,1
+20250326,122800,127720890,14700,14700,14700,14700,0
+20250326,122700,127720890,14700,14700,14700,14700,10
+20250326,122600,127573890,14700,14700,14700,14700,136
+20250326,122500,125574690,14700,14700,14700,14700,0
+20250326,122400,125574690,14700,14700,14700,14700,0
+20250326,122300,125574690,14700,14700,14700,14700,0
+20250326,122200,125574690,14700,14700,14700,14700,0
+20250326,122100,125574690,14700,14700,14700,14700,0
+20250326,122000,125574690,14700,14700,14700,14700,4
+20250326,121900,125515890,14700,14720,14720,14690,112
+20250326,121800,123869480,14790,14790,14790,14790,0
+20250326,121700,123869480,14790,14790,14790,14790,0
+20250326,121600,123869480,14790,14790,14790,14790,0
+20250326,121500,123869480,14790,14790,14790,14790,0
+20250326,121400,123869480,14790,14790,14790,14790,0
+20250326,121300,123869480,14790,14790,14790,14790,0
+20250326,121200,123869480,14790,14790,14790,14790,0
+20250326,121100,123869480,14790,14790,14790,14790,0
+20250326,121000,123869480,14790,14790,14790,14790,0
+20250326,120900,123869480,14790,14790,14790,14790,13
+20250326,120800,123677210,14790,14790,14790,14790,0
+20250326,120700,123677210,14790,14790,14790,14790,0
+20250326,120600,123677210,14790,14790,14790,14790,0
+20250326,120500,123677210,14790,14790,14790,14790,0
+20250326,120400,123677210,14790,14790,14790,14790,0
+20250326,120300,123677210,14790,14790,14790,14790,0
+20250326,120200,123677210,14790,14790,14790,14790,0
+20250326,120100,123677210,14790,14790,14790,14790,0
+20250326,120000,123677210,14790,14790,14790,14790,0
+20250326,115900,123677210,14790,14790,14790,14790,0
+20250326,115800,123677210,14790,14790,14790,14790,0
+20250326,115700,123677210,14790,14790,14790,14790,0
+20250326,115600,123677210,14790,14790,14790,14790,0
+20250326,115500,123677210,14790,14790,14790,14790,0
+20250326,115400,123677210,14790,14790,14790,14790,0
+20250326,115300,123677210,14790,14790,14790,14790,0
+20250326,115200,123677210,14790,14790,14790,14790,0
+20250326,115100,123677210,14790,14790,14790,14790,0
+20250326,115000,123677210,14790,14790,14790,14790,0
+20250326,114900,123677210,14790,14790,14790,14790,0
+20250326,114800,123677210,14790,14790,14790,14790,0
+20250326,114700,123677210,14790,14770,14790,14770,300
+20250326,114600,119240690,14720,14720,14720,14720,10
+20250326,114500,119093490,14720,14720,14720,14720,10
+20250326,114400,118946290,14720,14720,14720,14720,15
+20250326,114300,118725490,14700,14700,14700,14700,0
+20250326,114200,118725490,14700,14700,14700,14700,10
+20250326,114100,118578490,14700,14700,14700,14700,43
+20250326,114000,117946390,14700,14700,14700,14700,0
+20250326,113900,117946390,14700,14700,14700,14700,0
+20250326,113800,117946390,14700,14700,14700,14700,187
+20250326,113700,115197490,14790,14790,14790,14790,0
+20250326,113600,115197490,14790,14790,14790,14790,0
+20250326,113500,115197490,14790,14790,14790,14790,0
+20250326,113400,115197490,14790,14790,14790,14790,0
+20250326,113300,115197490,14790,14790,14790,14790,0
+20250326,113200,115197490,14790,14790,14790,14790,0
+20250326,113100,115197490,14790,14790,14790,14790,0
+20250326,113000,115197490,14790,14790,14790,14790,0
+20250326,112900,115197490,14790,14790,14790,14790,0
+20250326,112800,115197490,14790,14790,14790,14790,0
+20250326,112700,115197490,14790,14790,14790,14790,0
+20250326,112600,115197490,14790,14790,14790,14790,0
+20250326,112500,115197490,14790,14790,14790,14790,0
+20250326,112400,115197490,14790,14790,14790,14790,2
+20250326,112300,115167910,14790,14790,14790,14790,0
+20250326,112200,115167910,14790,14790,14790,14790,0
+20250326,112100,115167910,14790,14790,14790,14790,0
+20250326,112000,115167910,14790,14790,14790,14790,0
+20250326,111900,115167910,14790,14790,14790,14790,0
+20250326,111800,115167910,14790,14790,14790,14790,0
+20250326,111700,115167910,14790,14790,14790,14790,0
+20250326,111600,115167910,14790,14790,14790,14790,0
+20250326,111500,115167910,14790,14740,14790,14740,10
+20250326,111400,115020260,14700,14700,14700,14700,20
+20250326,111300,114726260,14700,14700,14700,14700,0
+20250326,111200,114726260,14700,14730,14730,14700,419
+20250326,111100,108566660,14730,14730,14730,14730,10
+20250326,111000,108419360,14730,14730,14730,14730,20
+20250326,110900,108124760,14730,14730,14730,14730,0
+20250326,110800,108124760,14730,14730,14730,14730,0
+20250326,110700,108124760,14730,14730,14730,14730,0
+20250326,110600,108124760,14730,14730,14730,14730,0
+20250326,110500,108124760,14730,14730,14730,14730,20
+20250326,110400,107830160,14730,14730,14730,14730,0
+20250326,110300,107830160,14730,14730,14730,14730,0
+20250326,110200,107830160,14730,14730,14730,14730,20
+20250326,110100,107535560,14730,14730,14730,14730,0
+20250326,110000,107535560,14730,14730,14730,14730,0
+20250326,105900,107535560,14730,14730,14730,14730,0
+20250326,105800,107535560,14730,14720,14730,14720,670
+20250326,105700,97666960,14730,14730,14730,14730,0
+20250326,105600,97666960,14730,14730,14730,14730,0
+20250326,105500,97666960,14730,14730,14730,14730,0
+20250326,105400,97666960,14730,14730,14730,14730,0
+20250326,105300,97666960,14730,14700,14730,14560,319
+20250326,105200,92999070,14730,14730,14730,14730,0
+20250326,105100,92999070,14730,14730,14730,14730,0
+20250326,105000,92999070,14730,14730,14730,14730,0
+20250326,104900,92999070,14730,14730,14730,14730,0
+20250326,104800,92999070,14730,14730,14730,14730,0
+20250326,104700,92999070,14730,14700,14730,14700,30
+20250326,104600,92557770,14700,14700,14700,14700,0
+20250326,104500,92557770,14700,14780,14780,14700,2256
+20250326,104400,59317270,14790,14790,14790,14790,84
+20250326,104300,58074910,14800,14800,14800,14800,20
+20250326,104200,57778910,14800,14800,14800,14800,118
+20250326,104100,56032510,14800,14800,14800,14800,0
+20250326,104000,56032510,14800,14800,14800,14800,0
+20250326,103900,56032510,14800,14800,14800,14800,0
+20250326,103800,56032510,14800,14800,14800,14800,0
+20250326,103700,56032510,14800,14800,14800,14800,0
+20250326,103600,56032510,14800,14800,14850,14800,21
+20250326,103500,55721560,14800,14800,14800,14800,0
+20250326,103400,55721560,14800,14800,14800,14800,0
+20250326,103300,55721560,14800,14800,14800,14800,3
+20250326,103200,55677160,14800,14800,14800,14800,0
+20250326,103100,55677160,14800,14800,14800,14800,0
+20250326,103000,55677160,14800,14800,14800,14800,20
+20250326,102900,55381160,14800,14800,14800,14800,0
+20250326,102800,55381160,14800,14800,14800,14800,77
+20250326,102700,54241560,14850,14850,14850,14850,0
+20250326,102600,54241560,14850,14850,14850,14850,0
+20250326,102500,54241560,14850,14850,14850,14850,0
+20250326,102400,54241560,14850,14850,14850,14850,0
+20250326,102300,54241560,14850,14850,14850,14850,0
+20250326,102200,54241560,14850,14850,14850,14850,2
+20250326,102100,54211860,14850,14850,14850,14850,0
+20250326,102000,54211860,14850,14850,14850,14850,11
+20250326,101900,54048510,14800,14800,14800,14800,28
+20250326,101800,53634110,14800,14800,14800,14800,0
+20250326,101700,53634110,14800,14800,14800,14800,0
+20250326,101600,53634110,14800,14800,14800,14800,27
+20250326,101500,53234510,14800,14800,14800,14800,0
+20250326,101400,53234510,14800,14800,14800,14800,0
+20250326,101300,53234510,14800,14800,14800,14800,0
+20250326,101200,53234510,14800,14800,14800,14800,50
+20250326,101100,52494510,14850,14850,14850,14850,0
+20250326,101000,52494510,14850,14770,14850,14770,67
+20250326,100900,51501610,14760,14770,14770,14760,115
+20250326,100800,49804060,14770,14770,14770,14770,5
+20250326,100700,49730210,14800,14800,14800,14800,0
+20250326,100600,49730210,14800,14800,14800,14800,0
+20250326,100500,49730210,14800,14800,14800,14800,0
+20250326,100400,49730210,14800,14800,14800,14800,0
+20250326,100300,49730210,14800,14800,14800,14800,0
+20250326,100200,49730210,14800,14800,14800,14800,7
+20250326,100100,49626610,14800,14800,14800,14800,0
+20250326,100000,49626610,14800,14800,14800,14800,3
+20250326,095900,49582210,14850,14850,14850,14850,0
+20250326,095800,49582210,14850,14850,14850,14850,0
+20250326,095700,49582210,14850,14850,14850,14850,0
+20250326,095600,49582210,14850,14850,14850,14850,0
+20250326,095500,49582210,14850,14850,14850,14850,0
+20250326,095400,49582210,14850,14850,14850,14850,0
+20250326,095300,49582210,14850,14850,14850,14850,0
+20250326,095200,49582210,14850,14850,14850,14850,0
+20250326,095100,49582210,14850,14850,14850,14850,0
+20250326,095000,49582210,14850,14850,14850,14850,0
+20250326,094900,49582210,14850,14850,14850,14850,10
+20250326,094800,49433710,14850,14850,14850,14850,0
+20250326,094700,49433710,14850,14850,14850,14850,20
+20250326,094600,49136710,14850,14800,14850,14800,95
+20250326,094500,47728460,14870,14870,14870,14870,0
+20250326,094400,47728460,14870,14750,14870,14750,159
+20250326,094300,45380110,14870,14870,14870,14870,0
+20250326,094200,45380110,14870,14870,14870,14870,0
+20250326,094100,45380110,14870,14820,14870,14820,10
+20250326,094000,45231510,14820,14820,14820,14820,0
+20250326,093900,45231510,14820,14820,14820,14820,35
+20250326,093800,44712810,14870,14870,14870,14870,0
+20250326,093700,44712810,14870,14870,14870,14870,0
+20250326,093600,44712810,14870,14820,14870,14820,10
+20250326,093500,44564260,14830,14790,14830,14790,19
+20250326,093400,44282890,14790,14830,14830,14790,7
+20250326,093300,44179240,14830,14830,14830,14830,0
+20250326,093200,44179240,14830,14830,14830,14830,28
+20250326,093100,43764000,14790,14800,14800,14790,113
+20250326,093000,42091720,14880,14880,14880,14880,16
+20250326,092900,41853640,14880,14880,14880,14880,0
+20250326,092800,41853640,14880,14880,14880,14880,64
+20250326,092700,40901320,14880,14880,14880,14880,0
+20250326,092600,40901320,14880,14880,14880,14880,0
+20250326,092500,40901320,14880,14880,14880,14880,0
+20250326,092400,40901320,14880,14880,14880,14880,42
+20250326,092300,40276360,14880,14880,14880,14880,50
+20250326,092200,39532360,14890,14890,14890,14890,593
+20250326,092100,30702590,14890,14890,14890,14890,0
+20250326,092000,30702590,14890,14890,14890,14890,403
+20250326,091900,24701920,14890,14860,14890,14860,127
+20250326,091800,22814430,14850,14860,14860,14750,641
+20250326,091700,13308070,14860,14840,14860,14840,19
+20250326,091600,13025970,14840,14830,14840,14830,83
+20250326,091500,11794780,14820,14820,14820,14820,21
+20250326,091400,11483560,14770,14770,14770,14770,20
+20250326,091300,11188160,14770,14770,14770,14770,0
+20250326,091200,11188160,14770,14770,14770,14770,0
+20250326,091100,11188160,14770,14770,14770,14770,10
+20250326,091000,11040460,14770,14770,14770,14770,21
+20250326,090900,10730290,14750,14750,14750,14750,0
+20250326,090800,10730290,14750,14750,14750,14750,200
+20250326,090700,7780290,14750,14810,14810,14750,508
+20250326,090600,266830,14800,14800,14800,14800,3
+20250326,090500,222430,14800,14800,14800,14800,1
+20250326,090400,207630,14940,14940,14940,14940,0
+20250326,090300,207630,14940,14890,14940,14890,3
+20250326,090200,162860,14810,14810,14810,14810,3
+20250326,090100,118430,14800,14800,14800,14800,5
+20250326,090000,44430,14810,14810,14810,14810,3

106190/min/candle-20250327.csv

@@ -0,0 +1,674 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201200,1212372410,14350,14350,14350,14350,686
+20250327,201100,1212372410,14350,14350,14350,14350,0
+20250327,201000,1212372410,14350,14350,14350,14350,0
+20250327,200900,1212372410,14350,14350,14350,14350,0
+20250327,200800,1212372410,14350,14350,14350,14350,0
+20250327,200700,1212372410,14350,14350,14350,14350,0
+20250327,200600,1212372410,14350,14350,14350,14350,0
+20250327,200500,1212372410,14350,14350,14350,14350,0
+20250327,200400,1212372410,14350,14350,14350,14350,0
+20250327,200300,1212372410,14350,14350,14350,14350,0
+20250327,200200,1212372410,14350,14350,14350,14350,0
+20250327,200100,1212372410,14350,14350,14350,14350,0
+20250327,200000,1212372410,14350,14350,14350,14350,0
+20250327,195900,1212372410,14350,14350,14350,14350,0
+20250327,195800,1212372410,14350,14350,14350,14350,0
+20250327,195700,1212372410,14350,14350,14350,14350,0
+20250327,195600,1212372410,14350,14350,14350,14350,0
+20250327,195500,1212372410,14350,14350,14350,14350,0
+20250327,195400,1212372410,14350,14350,14350,14350,0
+20250327,195300,1212372410,14350,14350,14350,14350,0
+20250327,195200,1212372410,14350,14350,14350,14350,0
+20250327,195100,1212372410,14350,14350,14350,14350,0
+20250327,195000,1212372410,14350,14350,14350,14350,0
+20250327,194900,1212372410,14350,14350,14350,14350,0
+20250327,194800,1212372410,14350,14350,14350,14350,0
+20250327,194700,1212372410,14350,14350,14350,14350,0
+20250327,194600,1212372410,14350,14350,14350,14350,0
+20250327,194500,1212372410,14350,14350,14350,14350,0
+20250327,194400,1212372410,14350,14350,14350,14350,0
+20250327,194300,1212372410,14350,14350,14350,14350,0
+20250327,194200,1212372410,14350,14350,14350,14350,686
+20250327,194100,1212372410,14350,14350,14350,14350,0
+20250327,194000,1212372410,14350,14350,14350,14350,0
+20250327,193900,1212372410,14350,14350,14350,14350,0
+20250327,193800,1212372410,14350,14350,14350,14350,0
+20250327,193700,1212372410,14350,14350,14350,14350,0
+20250327,193600,1212372410,14350,14350,14350,14350,0
+20250327,193500,1212372410,14350,14350,14350,14350,0
+20250327,193400,1212372410,14350,14350,14350,14350,0
+20250327,193300,1212372410,14350,14350,14350,14350,0
+20250327,193200,1212372410,14350,14350,14350,14350,0
+20250327,193100,1212372410,14350,14350,14350,14350,0
+20250327,193000,1212372410,14350,14350,14350,14350,0
+20250327,192900,1212372410,14350,14350,14350,14350,0
+20250327,192800,1212372410,14350,14350,14350,14350,0
+20250327,192700,1212372410,14350,14350,14350,14350,0
+20250327,192600,1212372410,14350,14350,14350,14350,0
+20250327,192500,1212372410,14350,14350,14350,14350,0
+20250327,192400,1212372410,14350,14350,14350,14350,0
+20250327,192300,1212372410,14350,14350,14350,14350,0
+20250327,192200,1212372410,14350,14350,14350,14350,0
+20250327,192100,1212372410,14350,14350,14350,14350,0
+20250327,192000,1212372410,14350,14350,14350,14350,0
+20250327,191900,1212372410,14350,14350,14350,14350,0
+20250327,191800,1212372410,14350,14350,14350,14350,0
+20250327,191700,1212372410,14350,14350,14350,14350,0
+20250327,191600,1212372410,14350,14350,14350,14350,0
+20250327,191500,1212372410,14350,14350,14350,14350,0
+20250327,191400,1212372410,14350,14350,14350,14350,0
+20250327,191300,1212372410,14350,14350,14350,14350,0
+20250327,191200,1212372410,14350,14350,14350,14350,686
+20250327,191100,1212372410,14350,14350,14350,14350,0
+20250327,191000,1212372410,14350,14350,14350,14350,0
+20250327,190900,1212372410,14350,14350,14350,14350,0
+20250327,190800,1212372410,14350,14350,14350,14350,0
+20250327,190700,1212372410,14350,14350,14350,14350,0
+20250327,190600,1212372410,14350,14350,14350,14350,0
+20250327,190500,1212372410,14350,14350,14350,14350,0
+20250327,190400,1212372410,14350,14350,14350,14350,0
+20250327,190300,1212372410,14350,14350,14350,14350,0
+20250327,190200,1212372410,14350,14350,14350,14350,0
+20250327,190100,1212372410,14350,14350,14350,14350,0
+20250327,190000,1212372410,14350,14350,14350,14350,0
+20250327,185900,1212372410,14350,14350,14350,14350,0
+20250327,185800,1212372410,14350,14350,14350,14350,0
+20250327,185700,1212372410,14350,14350,14350,14350,0
+20250327,185600,1212372410,14350,14350,14350,14350,0
+20250327,185500,1212372410,14350,14350,14350,14350,0
+20250327,185400,1212372410,14350,14350,14350,14350,0
+20250327,185300,1212372410,14350,14350,14350,14350,0
+20250327,185200,1212372410,14350,14350,14350,14350,0
+20250327,185100,1212372410,14350,14350,14350,14350,0
+20250327,185000,1212372410,14350,14350,14350,14350,0
+20250327,184900,1212372410,14350,14350,14350,14350,0
+20250327,184800,1212372410,14350,14350,14350,14350,0
+20250327,184700,1212372410,14350,14350,14350,14350,0
+20250327,184600,1212372410,14350,14350,14350,14350,0
+20250327,184500,1212372410,14350,14350,14350,14350,0
+20250327,184400,1212372410,14350,14350,14350,14350,0
+20250327,184300,1212372410,14350,14350,14350,14350,0
+20250327,184200,1212372410,14350,14350,14350,14350,686
+20250327,184100,1212372410,14350,14350,14350,14350,0
+20250327,184000,1212372410,14350,14350,14350,14350,0
+20250327,183900,1212372410,14350,14350,14350,14350,0
+20250327,183800,1212372410,14350,14350,14350,14350,0
+20250327,183700,1212372410,14350,14350,14350,14350,0
+20250327,183600,1212372410,14350,14350,14350,14350,0
+20250327,183500,1212372410,14350,14350,14350,14350,0
+20250327,183400,1212372410,14350,14350,14350,14350,0
+20250327,183300,1212372410,14350,14350,14350,14350,0
+20250327,183200,1212372410,14350,14350,14350,14350,0
+20250327,183100,1212372410,14350,14350,14350,14350,0
+20250327,183000,1212372410,14350,14350,14350,14350,0
+20250327,182900,1212372410,14350,14350,14350,14350,0
+20250327,182800,1212372410,14350,14350,14350,14350,0
+20250327,182700,1212372410,14350,14350,14350,14350,0
+20250327,182600,1212372410,14350,14350,14350,14350,0
+20250327,182500,1212372410,14350,14350,14350,14350,0
+20250327,182400,1212372410,14350,14350,14350,14350,0
+20250327,182300,1212372410,14350,14350,14350,14350,0
+20250327,182200,1212372410,14350,14350,14350,14350,0
+20250327,182100,1212372410,14350,14350,14350,14350,0
+20250327,182000,1212372410,14350,14350,14350,14350,0
+20250327,181900,1212372410,14350,14350,14350,14350,0
+20250327,181800,1212372410,14350,14350,14350,14350,0
+20250327,181700,1212372410,14350,14350,14350,14350,0
+20250327,181600,1212372410,14350,14350,14350,14350,0
+20250327,181500,1212372410,14350,14350,14350,14350,0
+20250327,181400,1212372410,14350,14350,14350,14350,0
+20250327,181300,1212372410,14350,14350,14350,14350,0
+20250327,181200,1212372410,14350,14350,14350,14350,686
+20250327,181100,1212372410,14350,14350,14350,14350,0
+20250327,181000,1212372410,14350,14350,14350,14350,0
+20250327,180900,1212372410,14350,14350,14350,14350,0
+20250327,180800,1212372410,14350,14350,14350,14350,0
+20250327,180700,1212372410,14350,14350,14350,14350,0
+20250327,180600,1212372410,14350,14350,14350,14350,0
+20250327,180500,1212372410,14350,14350,14350,14350,0
+20250327,180400,1212372410,14350,14350,14350,14350,0
+20250327,180300,1212372410,14350,14350,14350,14350,0
+20250327,180200,1212372410,14350,14350,14350,14350,0
+20250327,180100,1212372410,14350,14350,14350,14350,0
+20250327,180000,1212372410,14350,14350,14350,14350,0
+20250327,175900,1212372410,14350,14350,14350,14350,0
+20250327,175800,1212372410,14350,14350,14350,14350,0
+20250327,175700,1212372410,14350,14350,14350,14350,0
+20250327,175600,1212372410,14350,14350,14350,14350,0
+20250327,175500,1212372410,14350,14350,14350,14350,0
+20250327,175400,1212372410,14350,14350,14350,14350,0
+20250327,175300,1212372410,14350,14350,14350,14350,0
+20250327,175200,1212372410,14350,14350,14350,14350,0
+20250327,175100,1212372410,14350,14350,14350,14350,0
+20250327,175000,1212372410,14350,14350,14350,14350,0
+20250327,174900,1212372410,14350,14350,14350,14350,0
+20250327,174800,1212372410,14350,14350,14350,14350,0
+20250327,174700,1212372410,14350,14350,14350,14350,0
+20250327,174600,1212372410,14350,14350,14350,14350,0
+20250327,174500,1212372410,14350,14350,14350,14350,0
+20250327,174400,1212372410,14350,14350,14350,14350,0
+20250327,174300,1212372410,14350,14350,14350,14350,0
+20250327,174200,1212372410,14350,14350,14350,14350,686
+20250327,174100,1212372410,14350,14350,14350,14350,0
+20250327,174000,1212372410,14350,14350,14350,14350,0
+20250327,173900,1212372410,14350,14350,14350,14350,0
+20250327,173800,1212372410,14350,14350,14350,14350,0
+20250327,173700,1212372410,14350,14350,14350,14350,0
+20250327,173600,1212372410,14350,14350,14350,14350,0
+20250327,173500,1212372410,14350,14350,14350,14350,0
+20250327,173400,1212372410,14350,14350,14350,14350,0
+20250327,173300,1212372410,14350,14350,14350,14350,0
+20250327,173200,1212372410,14350,14350,14350,14350,0
+20250327,173100,1212372410,14350,14350,14350,14350,0
+20250327,173000,1212372410,14350,14350,14350,14350,0
+20250327,172900,1212372410,14350,14350,14350,14350,0
+20250327,172800,1212372410,14350,14350,14350,14350,0
+20250327,172700,1212372410,14350,14350,14350,14350,0
+20250327,172600,1212372410,14350,14350,14350,14350,0
+20250327,172500,1212372410,14350,14350,14350,14350,0
+20250327,172400,1212372410,14350,14350,14350,14350,0
+20250327,172300,1212372410,14350,14350,14350,14350,0
+20250327,172200,1212372410,14350,14350,14350,14350,0
+20250327,172100,1212372410,14350,14350,14350,14350,0
+20250327,172000,1212372410,14350,14350,14350,14350,0
+20250327,171900,1212372410,14350,14350,14350,14350,0
+20250327,171800,1212372410,14350,14350,14350,14350,0
+20250327,171700,1212372410,14350,14350,14350,14350,0
+20250327,171600,1212372410,14350,14350,14350,14350,0
+20250327,171500,1212372410,14350,14350,14350,14350,0
+20250327,171400,1212372410,14350,14350,14350,14350,0
+20250327,171300,1212372410,14350,14350,14350,14350,0
+20250327,171200,1212372410,14350,14350,14350,14350,686
+20250327,171100,1212372410,14350,14350,14350,14350,0
+20250327,171000,1212372410,14350,14350,14350,14350,0
+20250327,170900,1212372410,14350,14350,14350,14350,0
+20250327,170800,1212372410,14350,14350,14350,14350,0
+20250327,170700,1212372410,14350,14350,14350,14350,0
+20250327,170600,1212372410,14350,14350,14350,14350,0
+20250327,170500,1212372410,14350,14350,14350,14350,0
+20250327,170400,1212372410,14350,14350,14350,14350,0
+20250327,170300,1212372410,14350,14350,14350,14350,0
+20250327,170200,1212372410,14350,14350,14350,14350,0
+20250327,170100,1212372410,14350,14350,14350,14350,0
+20250327,170000,1212372410,14350,14350,14350,14350,0
+20250327,165900,1212372410,14350,14350,14350,14350,0
+20250327,165800,1212372410,14350,14350,14350,14350,0
+20250327,165700,1212372410,14350,14350,14350,14350,0
+20250327,165600,1212372410,14350,14350,14350,14350,0
+20250327,165500,1212372410,14350,14350,14350,14350,0
+20250327,165400,1212372410,14350,14350,14350,14350,0
+20250327,165300,1212372410,14350,14350,14350,14350,0
+20250327,165200,1212372410,14350,14350,14350,14350,0
+20250327,165100,1212372410,14350,14350,14350,14350,0
+20250327,165000,1212372410,14350,14350,14350,14350,0
+20250327,164900,1212372410,14350,14350,14350,14350,0
+20250327,164800,1212372410,14350,14350,14350,14350,0
+20250327,164700,1212372410,14350,14350,14350,14350,0
+20250327,164600,1212372410,14350,14350,14350,14350,0
+20250327,164500,1212372410,14350,14350,14350,14350,0
+20250327,164400,1212372410,14350,14350,14350,14350,0
+20250327,164300,1212372410,14350,14350,14350,14350,0
+20250327,164200,1212372410,14350,14350,14350,14350,686
+20250327,164100,1212372410,14350,14350,14350,14350,0
+20250327,164000,1212372410,14350,14350,14350,14350,0
+20250327,163900,1212372410,14350,14350,14350,14350,0
+20250327,163800,1212372410,14350,14350,14350,14350,0
+20250327,163700,1212372410,14350,14350,14350,14350,0
+20250327,163600,1212372410,14350,14350,14350,14350,0
+20250327,163500,1212372410,14350,14350,14350,14350,0
+20250327,163400,1212372410,14350,14350,14350,14350,0
+20250327,163300,1212372410,14350,14350,14350,14350,0
+20250327,163200,1212372410,14350,14350,14350,14350,0
+20250327,163100,1212372410,14350,14350,14350,14350,0
+20250327,163000,1212372410,14350,14350,14350,14350,0
+20250327,162900,1212372410,14350,14350,14350,14350,0
+20250327,162800,1212372410,14350,14350,14350,14350,0
+20250327,162700,1212372410,14350,14350,14350,14350,0
+20250327,162600,1212372410,14350,14350,14350,14350,0
+20250327,162500,1212372410,14350,14350,14350,14350,0
+20250327,162400,1212372410,14350,14350,14350,14350,0
+20250327,162300,1212372410,14350,14350,14350,14350,0
+20250327,162200,1212372410,14350,14350,14350,14350,0
+20250327,162100,1212372410,14350,14350,14350,14350,0
+20250327,162000,1212372410,14350,14350,14350,14350,0
+20250327,161900,1212372410,14350,14350,14350,14350,0
+20250327,161800,1212372410,14350,14350,14350,14350,0
+20250327,161700,1212372410,14350,14350,14350,14350,0
+20250327,161600,1212372410,14350,14350,14350,14350,0
+20250327,161500,1212372410,14350,14350,14350,14350,0
+20250327,161400,1212372410,14350,14350,14350,14350,0
+20250327,161300,1212372410,14350,14350,14350,14350,0
+20250327,161200,1212372410,14350,14350,14350,14350,686
+20250327,161100,1212372410,14350,14350,14350,14350,0
+20250327,161000,1212372410,14350,14350,14350,14350,0
+20250327,160900,1212372410,14350,14350,14350,14350,0
+20250327,160800,1212372410,14350,14350,14350,14350,0
+20250327,160700,1212372410,14350,14350,14350,14350,0
+20250327,160600,1212372410,14350,14350,14350,14350,0
+20250327,160500,1212372410,14350,14350,14350,14350,0
+20250327,160400,1212372410,14350,14350,14350,14350,0
+20250327,160300,1212372410,14350,14350,14350,14350,0
+20250327,160200,1212372410,14350,14350,14350,14350,0
+20250327,160100,1212372410,14350,14350,14350,14350,0
+20250327,160000,1212372410,14350,14350,14350,14350,0
+20250327,155900,1212372410,14350,14350,14350,14350,0
+20250327,155800,1212372410,14350,14350,14350,14350,0
+20250327,155700,1212372410,14350,14350,14350,14350,0
+20250327,155600,1212372410,14350,14350,14350,14350,0
+20250327,155500,1212372410,14350,14350,14350,14350,0
+20250327,155400,1212372410,14350,14350,14350,14350,0
+20250327,155300,1212372410,14350,14350,14350,14350,0
+20250327,155200,1212372410,14350,14350,14350,14350,0
+20250327,155100,1212372410,14350,14350,14350,14350,0
+20250327,155000,1212372410,14350,14350,14350,14350,0
+20250327,154900,1212372410,14350,14350,14350,14350,0
+20250327,154800,1212372410,14350,14350,14350,14350,0
+20250327,154700,1212372410,14350,14350,14350,14350,0
+20250327,154600,1212372410,14350,14350,14350,14350,0
+20250327,154500,1212372410,14350,14350,14350,14350,0
+20250327,154400,1212372410,14350,14350,14350,14350,0
+20250327,154300,1212372410,14350,14350,14350,14350,0
+20250327,154200,1212372410,14350,14350,14350,14350,686
+20250327,154100,1212372410,14350,14350,14350,14350,0
+20250327,154000,1212372410,14350,14350,14350,14350,0
+20250327,153900,1212372410,14350,14350,14350,14350,0
+20250327,153800,1212372410,14350,14350,14350,14350,0
+20250327,153700,1212372410,14350,14350,14350,14350,0
+20250327,153600,1212372410,14350,14350,14350,14350,0
+20250327,153500,1212372410,14350,14350,14350,14350,0
+20250327,153400,1212372410,14350,14350,14350,14350,0
+20250327,153300,1212372410,14350,14350,14350,14350,0
+20250327,153200,1212372410,14350,14350,14350,14350,0
+20250327,153100,1212372410,14350,14350,14350,14350,0
+20250327,153000,1212372410,14350,14350,14350,14350,686
+20250327,152900,1202528310,14320,14320,14320,14320,0
+20250327,152800,1202528310,14320,14320,14320,14320,0
+20250327,152700,1202528310,14320,14320,14320,14320,0
+20250327,152600,1202528310,14320,14320,14320,14320,0
+20250327,152500,1202528310,14320,14320,14320,14320,0
+20250327,152400,1202528310,14320,14320,14320,14320,0
+20250327,152300,1202528310,14320,14320,14320,14320,0
+20250327,152200,1202528310,14320,14320,14320,14320,0
+20250327,152100,1202528310,14320,14320,14320,14320,0
+20250327,152000,1202528310,14320,14320,14320,14320,0
+20250327,151900,1202528310,14320,14320,14320,14320,0
+20250327,151800,1202528310,14320,14210,14320,14200,265
+20250327,151700,1198764220,14330,14330,14330,14330,0
+20250327,151600,1198764220,14330,14250,14330,14200,123
+20250327,151500,1197012420,14250,14250,14250,14250,0
+20250327,151400,1197012420,14250,14250,14250,14250,186
+20250327,151300,1194361920,14300,14280,14300,14280,15
+20250327,151200,1194147520,14280,14280,14280,14280,15
+20250327,151100,1193933320,14250,14250,14250,14250,91
+20250327,151000,1192636570,14280,14280,14280,14280,0
+20250327,150900,1192636570,14280,14280,14280,14280,71
+20250327,150800,1191622690,14300,14300,14300,14300,0
+20250327,150700,1191622690,14300,14300,14300,14300,91
+20250327,150600,1190321390,14300,14300,14300,14300,0
+20250327,150500,1190321390,14300,14300,14300,14300,231
+20250327,150400,1187018090,14300,14300,14300,14300,91
+20250327,150300,1185716790,14280,14280,14280,14280,0
+20250327,150200,1185716790,14280,14280,14280,14280,155
+20250327,150100,1183503390,14280,14280,14280,14280,5
+20250327,150000,1183431990,14280,14280,14280,14280,0
+20250327,145900,1183431990,14280,14280,14280,14280,91
+20250327,145800,1182132510,14280,14280,14280,14280,0
+20250327,145700,1182132510,14280,14280,14280,14280,96
+20250327,145600,1180761630,14280,14280,14280,14280,0
+20250327,145500,1180761630,14280,14280,14280,14280,91
+20250327,145400,1179462150,14280,14280,14280,14280,5
+20250327,145300,1179390750,14280,14280,14280,14280,0
+20250327,145200,1179390750,14280,14280,14280,14280,90
+20250327,145100,1178105550,14300,14300,14300,14300,0
+20250327,145000,1178105550,14300,14300,14300,14300,96
+20250327,144900,1176732750,14300,14300,14300,14300,0
+20250327,144800,1176732750,14300,14300,14300,14300,91
+20250327,144700,1175431450,14300,14300,14300,14300,0
+20250327,144600,1175431450,14300,14300,14300,14300,5
+20250327,144500,1175359950,14300,14300,14300,14300,91
+20250327,144400,1174058650,14380,14370,14380,14370,460
+20250327,144300,1167447320,14380,14300,14380,14300,270
+20250327,144200,1163573000,14380,14310,14380,14310,1262
+20250327,144100,1145453300,14300,14220,14300,14220,700
+20250327,144000,1135457930,14170,14170,14220,14170,193
+20250327,143900,1132722120,14170,14170,14170,14170,418
+20250327,143800,1126799060,14160,14160,14160,14160,96
+20250327,143700,1125439700,14150,14150,14150,14150,0
+20250327,143600,1125439700,14150,14210,14210,14150,309
+20250327,143500,1121054270,14210,14210,14210,14210,0
+20250327,143400,1121054270,14210,14210,14210,14210,2
+20250327,143300,1121025850,14140,14140,14140,14140,91
+20250327,143200,1119739110,14140,14140,14140,14140,0
+20250327,143100,1119739110,14140,14140,14140,14140,96
+20250327,143000,1118381670,14130,14130,14130,14130,0
+20250327,142900,1118381670,14130,14130,14130,14130,415
+20250327,142800,1112517720,14140,14170,14170,14140,1500
+20250327,142700,1091302730,14170,14170,14170,14170,5
+20250327,142600,1091231880,14160,14160,14160,14160,120
+20250327,142500,1089532680,14160,14160,14160,14160,0
+20250327,142400,1089532680,14160,14160,14160,14160,111
+20250327,142300,1087960920,14160,14160,14160,14160,35
+20250327,142200,1087465320,14220,14220,14220,14220,100
+20250327,142100,1086043320,14160,14160,14220,14160,113
+20250327,142000,1084443120,14160,14160,14160,14160,0
+20250327,141900,1084443120,14160,14160,14160,14160,116
+20250327,141800,1082800560,14160,14160,14160,14160,20
+20250327,141700,1082517360,14160,14220,14220,14160,94
+20250327,141600,1081186140,14170,14170,14170,14170,924
+20250327,141500,1068093060,14170,14170,14170,14170,20
+20250327,141400,1067809660,14170,14170,14170,14170,91
+20250327,141300,1066520190,14180,14180,14180,14180,25
+20250327,141200,1066165690,14180,14180,14180,14180,91
+20250327,141100,1064875310,14180,14180,14180,14180,20
+20250327,141000,1064591710,14180,14180,14180,14180,91
+20250327,140900,1063301330,14180,14180,14180,14180,84
+20250327,140800,1062110210,14170,14170,14170,14170,52
+20250327,140700,1061373370,14170,14170,14170,14170,64
+20250327,140600,1060466490,14180,14180,14180,14180,0
+20250327,140500,1060466490,14180,14170,14180,14170,102
+20250327,140400,1059021140,14170,14170,14170,14170,25
+20250327,140300,1058666890,14170,14170,14170,14170,40
+20250327,140200,1058100090,14170,14170,14170,14170,91
+20250327,140100,1056810620,14180,14180,14180,14180,0
+20250327,140000,1056810620,14180,14180,14180,14180,90
+20250327,135900,1055534420,14180,14180,14180,14180,20
+20250327,135800,1055250820,14180,14180,14180,14180,111
+20250327,135700,1053676840,14220,14220,14220,14220,0
+20250327,135600,1053676840,14220,14180,14220,14180,40
+20250327,135500,1053108840,14150,14150,14150,14150,179
+20250327,135400,1050575990,14150,14150,14150,14150,0
+20250327,135300,1050575990,14150,14150,14150,14150,116
+20250327,135200,1048934590,14150,14150,14150,14150,20
+20250327,135100,1048651590,14150,14150,14150,14150,91
+20250327,135000,1047363940,14150,14150,14150,14150,20
+20250327,134900,1047080940,14150,14150,14150,14150,25
+20250327,134800,1046727190,14150,14190,14190,14150,3541
+20250327,134700,996560090,14180,14180,14180,14180,0
+20250327,134600,996560090,14180,14180,14180,14180,111
+20250327,134500,994986110,14180,14180,14180,14180,25
+20250327,134400,994631610,14180,14180,14180,14180,0
+20250327,134300,994631610,14180,14180,14180,14180,111
+20250327,134200,993057630,14180,14180,14180,14180,20
+20250327,134100,992774030,14180,14180,14180,14180,96
+20250327,134000,991412750,14180,14180,14180,14180,20
+20250327,133900,991129150,14180,14180,14180,14180,111
+20250327,133800,989555170,14180,14180,14180,14180,0
+20250327,133700,989555170,14180,14180,14180,14180,5
+20250327,133600,989484270,14180,14190,14190,14180,131
+20250327,133500,987626490,14190,14190,14190,14190,0
+20250327,133400,987626490,14190,14190,14190,14190,90
+20250327,133300,986349390,14230,14230,14230,14230,81
+20250327,133200,985196760,14230,14180,14230,14180,275
+20250327,133100,981289060,14180,14180,14180,14180,0
+20250327,133000,981289060,14180,14180,14180,14180,25
+20250327,132900,980934560,14180,14180,14180,14180,111
+20250327,132800,979360580,14180,14180,14180,14180,24
+20250327,132700,979020260,14180,14180,14180,14180,91
+20250327,132600,977729880,14170,14170,14170,14170,45
+20250327,132500,977092230,14170,14170,14170,14170,0
+20250327,132400,977092230,14170,14170,14170,14170,91
+20250327,132300,975802760,14170,14170,14170,14170,40
+20250327,132200,975235960,14160,14160,14160,14160,96
+20250327,132100,973876600,14160,14220,14220,14160,108
+20250327,132000,972342940,14160,14220,14220,14160,409
+20250327,131900,966533620,14160,14160,14160,14160,20
+20250327,131800,966250420,14160,14160,14160,14160,5
+20250327,131700,966179620,14160,14160,14160,14160,111
+20250327,131600,964607860,14160,14160,14160,14160,20
+20250327,131500,964324660,14150,14150,14150,14150,96
+20250327,131400,962966260,14140,14140,14140,14140,0
+20250327,131300,962966260,14140,14140,14140,14140,131
+20250327,131200,961113920,14130,14140,14140,14130,531
+20250327,131100,953606490,14220,14220,14220,14220,5
+20250327,131000,953535390,14150,14150,14150,14150,91
+20250327,130900,952247740,14230,14230,14230,14230,15
+20250327,130800,952034290,14150,14150,14150,14150,90
+20250327,130700,950760790,14140,14140,14140,14140,25
+20250327,130600,950407290,14140,14200,14200,14140,820
+20250327,130500,938795670,14210,14210,14210,14210,0
+20250327,130400,938795670,14210,14210,14210,14210,0
+20250327,130300,938795670,14210,14210,14210,14210,45
+20250327,130200,938156220,14210,14210,14210,14210,0
+20250327,130100,938156220,14210,14210,14210,14210,0
+20250327,130000,938156220,14210,14210,14210,14210,275
+20250327,125900,934248470,14210,14210,14210,14210,5
+20250327,125800,934177420,14200,14200,14200,14200,0
+20250327,125700,934177420,14200,14170,14200,14170,678
+20250327,125600,924568960,14200,14260,14260,14200,3547
+20250327,125500,874131930,14260,14290,14290,14260,508
+20250327,125400,866881960,14320,14320,14320,14320,0
+20250327,125300,866881960,14320,14280,14320,14280,90
+20250327,125200,865594760,14320,14280,14320,14280,36
+20250327,125100,865079440,14280,14280,14280,14280,0
+20250327,125000,865079440,14280,14280,14280,14280,40
+20250327,124900,864508240,14270,14270,14270,14270,10
+20250327,124800,864365540,14320,14320,14320,14320,0
+20250327,124700,864365540,14320,14320,14320,14320,0
+20250327,124600,864365540,14320,14320,14320,14320,0
+20250327,124500,864365540,14320,14320,14320,14320,0
+20250327,124400,864365540,14320,14320,14320,14320,0
+20250327,124300,864365540,14320,14320,14320,14320,0
+20250327,124200,864365540,14320,14320,14320,14320,0
+20250327,124100,864365540,14320,14280,14320,14280,158
+20250327,124000,862108140,14280,14280,14280,14280,1
+20250327,123900,862093860,14280,14270,14280,14260,403
+20250327,123800,856341800,14270,14270,14270,14270,0
+20250327,123700,856341800,14270,14270,14270,14270,0
+20250327,123600,856341800,14270,14270,14270,14270,0
+20250327,123500,856341800,14270,14270,14270,14270,0
+20250327,123400,856341800,14270,14270,14270,14270,0
+20250327,123300,856341800,14270,14270,14270,14270,0
+20250327,123200,856341800,14270,14270,14270,14270,0
+20250327,123100,856341800,14270,14270,14270,14270,0
+20250327,123000,856341800,14270,14270,14270,14270,0
+20250327,122900,856341800,14270,14270,14270,14270,0
+20250327,122800,856341800,14270,14260,14270,14260,41
+20250327,122700,855757130,14270,14270,14270,14270,0
+20250327,122600,855757130,14270,14270,14270,14270,0
+20250327,122500,855757130,14270,14270,14270,14270,115
+20250327,122400,854116080,14280,14280,14280,14280,0
+20250327,122300,854116080,14280,14280,14280,14280,0
+20250327,122200,854116080,14280,14280,14280,14280,0
+20250327,122100,854116080,14280,14280,14280,14280,0
+20250327,122000,854116080,14280,14280,14280,14280,0
+20250327,121900,854116080,14280,14280,14280,14280,0
+20250327,121800,854116080,14280,14280,14280,14280,0
+20250327,121700,854116080,14280,14280,14280,14280,0
+20250327,121600,854116080,14280,14280,14280,14280,0
+20250327,121500,854116080,14280,14280,14280,14280,0
+20250327,121400,854116080,14280,14280,14280,14280,45
+20250327,121300,853473480,14270,14270,14270,14270,0
+20250327,121200,853473480,14270,14270,14270,14270,0
+20250327,121100,853473480,14270,14270,14270,14270,40
+20250327,121000,852902680,14270,14270,14270,14270,5
+20250327,120900,852831330,14270,14270,14270,14270,0
+20250327,120800,852831330,14270,14270,14270,14270,40
+20250327,120700,852260530,14270,14270,14270,14270,0
+20250327,120600,852260530,14270,14270,14270,14270,33
+20250327,120500,851789620,14270,14270,14270,14270,300
+20250327,120400,847508620,14270,14300,14300,14270,292
+20250327,120300,843339800,14320,14320,14320,14320,4
+20250327,120200,843282520,14320,14320,14320,14320,0
+20250327,120100,843282520,14320,14320,14320,14320,100
+20250327,120000,841850520,14320,14320,14320,14320,0
+20250327,115900,841850520,14320,14320,14320,14320,0
+20250327,115800,841850520,14320,14320,14320,14320,0
+20250327,115700,841850520,14320,14320,14320,14320,0
+20250327,115600,841850520,14320,14320,14320,14320,157
+20250327,115500,839602280,14320,14320,14320,14320,266
+20250327,115400,835793160,14320,14320,14320,14320,50
+20250327,115300,835077160,14320,14320,14320,14320,0
+20250327,115200,835077160,14320,14240,14320,14240,33
+20250327,115100,834606200,14240,14240,14240,14240,25
+20250327,115000,834250200,14240,14240,14240,14240,0
+20250327,114900,834250200,14240,14240,14240,14240,0
+20250327,114800,834250200,14240,14300,14300,14240,1540
+20250327,114700,812301470,14390,14390,14390,14390,0
+20250327,114600,812301470,14390,14390,14390,14390,0
+20250327,114500,812301470,14390,14390,14390,14390,0
+20250327,114400,812301470,14390,14390,14390,14390,0
+20250327,114300,812301470,14390,14390,14390,14390,209
+20250327,114200,809293960,14390,14340,14390,14300,130
+20250327,114100,807429100,14340,14340,14340,14340,0
+20250327,114000,807429100,14340,14340,14340,14340,0
+20250327,113900,807429100,14340,14340,14340,14340,0
+20250327,113800,807429100,14340,14310,14340,14310,1591
+20250327,113700,784616210,14300,14300,14300,14300,0
+20250327,113600,784616210,14300,14300,14300,14300,148
+20250327,113500,782499810,14300,14300,14300,14300,300
+20250327,113400,778209810,14300,14280,14300,14280,367
+20250327,113300,772963030,14270,14250,14270,14250,440
+20250327,113200,766691050,14240,14200,14240,14200,30
+20250327,113100,766264850,14200,14200,14200,14200,20
+20250327,113000,765980850,14200,14200,14200,14200,250
+20250327,112900,762430850,14230,14230,14230,14230,600
+20250327,112800,753892850,14230,14230,14230,14230,0
+20250327,112700,753892850,14230,14230,14230,14230,0
+20250327,112600,753892850,14230,14230,14230,14230,0
+20250327,112500,753892850,14230,14200,14230,14200,100
+20250327,112400,752470220,14200,14200,14200,14190,40
+20250327,112300,751902410,14130,14140,14140,14130,2998
+20250327,112200,709523960,14140,14140,14140,14140,20
+20250327,112100,709241160,14140,14230,14230,14140,1167
+20250327,112000,692696670,14230,14210,14240,14210,1193
+20250327,111900,675721990,14200,14120,14200,14110,882
+20250327,111800,663268900,14210,14220,14230,14120,2353
+20250327,111700,630015980,14120,14120,14120,14120,5
+20250327,111600,629945380,14120,14120,14120,14120,21
+20250327,111500,629648860,14220,14120,14220,14110,26
+20250327,111400,629281280,14110,14160,14160,14110,1005
+20250327,111300,615050600,14220,14170,14220,14170,67
+20250327,111200,614099400,14170,14190,14200,14160,593
+20250327,111100,605688860,14180,14160,14210,14160,193
+20250327,111000,602948690,14200,14260,14260,14150,1951
+20250327,110900,575213720,14260,14340,14340,14260,760
+20250327,110800,564343370,14370,14370,14370,14370,0
+20250327,110700,564343370,14370,14370,14370,14370,0
+20250327,110600,564343370,14370,14370,14370,14370,25
+20250327,110500,563984120,14370,14370,14370,14370,20
+20250327,110400,563696720,14370,14370,14370,14370,0
+20250327,110300,563696720,14370,14340,14370,14330,419
+20250327,110200,557690900,14370,14430,14430,14370,1604
+20250327,110100,534571530,14430,14430,14430,14430,5
+20250327,110000,534499380,14430,14430,14430,14430,20
+20250327,105900,534210780,14430,14430,14430,14430,1
+20250327,105800,534196350,14450,14450,14450,14450,0
+20250327,105700,534196350,14450,14450,14450,14450,0
+20250327,105600,534196350,14450,14450,14450,14450,0
+20250327,105500,534196350,14450,14440,14450,14440,190
+20250327,105400,531451050,14440,14450,14450,14440,50
+20250327,105300,530728670,14450,14450,14450,14450,0
+20250327,105200,530728670,14450,14450,14450,14450,11
+20250327,105100,530569720,14450,14450,14450,14450,0
+20250327,105000,530569720,14450,14450,14450,14450,100
+20250327,104900,529124720,14450,14450,14450,14450,0
+20250327,104800,529124720,14450,14450,14450,14450,0
+20250327,104700,529124720,14450,14440,14450,14410,1770
+20250327,104600,503590420,14440,14470,14470,14440,548
+20250327,104500,495671800,14480,14480,14480,14480,4
+20250327,104400,495613880,14480,14480,14480,14480,0
+20250327,104300,495613880,14480,14490,14490,14480,28
+20250327,104200,495208240,14490,14500,14500,14490,101
+20250327,104100,493744740,14490,14490,14490,14490,0
+20250327,104000,493744740,14490,14490,14490,14490,30
+20250327,103900,493310040,14580,14580,14580,14580,0
+20250327,103800,493310040,14580,14580,14580,14580,0
+20250327,103700,493310040,14580,14580,14580,14580,0
+20250327,103600,493310040,14580,14580,14580,14580,0
+20250327,103500,493310040,14580,14580,14580,14580,0
+20250327,103400,493310040,14580,14580,14580,14580,0
+20250327,103300,493310040,14580,14580,14580,14580,0
+20250327,103200,493310040,14580,14580,14580,14580,0
+20250327,103100,493310040,14580,14580,14580,14580,0
+20250327,103000,493310040,14580,14580,14580,14580,0
+20250327,102900,493310040,14580,14580,14580,14580,0
+20250327,102800,493310040,14580,14580,14580,14580,0
+20250327,102700,493310040,14580,14580,14580,14580,28
+20250327,102600,492901800,14580,14580,14580,14580,0
+20250327,102500,492901800,14580,14570,14580,14570,80
+20250327,102400,491735900,14580,14580,14580,14580,0
+20250327,102300,491735900,14580,14580,14580,14580,0
+20250327,102200,491735900,14580,14580,14580,14580,0
+20250327,102100,491735900,14580,14580,14580,14580,0
+20250327,102000,491735900,14580,14570,14580,14570,100
+20250327,101900,490277980,14580,14530,14580,14530,482
+20250327,101800,483259960,14530,14530,14530,14530,0
+20250327,101700,483259960,14530,14530,14530,14530,305
+20250327,101600,478828310,14530,14530,14530,14530,0
+20250327,101500,478828310,14530,14530,14530,14530,0
+20250327,101400,478828310,14530,14530,14530,14530,0
+20250327,101300,478828310,14530,14530,14530,14530,0
+20250327,101200,478828310,14530,14530,14530,14530,0
+20250327,101100,478828310,14530,14530,14530,14530,68
+20250327,101000,477840270,14530,14530,14530,14530,0
+20250327,100900,477840270,14530,14530,14530,14530,13
+20250327,100800,477651380,14530,14530,14530,14530,0
+20250327,100700,477651380,14530,14510,14530,14510,181
+20250327,100600,475023290,14510,14450,14510,14450,23
+20250327,100500,474690760,14450,14450,14450,14450,0
+20250327,100400,474690760,14450,14450,14450,14450,25
+20250327,100300,474329510,14440,14440,14440,14440,0
+20250327,100200,474329510,14440,14440,14440,14440,20
+20250327,100100,474040710,14440,14440,14440,14440,20
+20250327,100000,473751910,14440,14440,14440,14440,315
+20250327,095900,469203310,14450,14460,14460,14450,110
+20250327,095800,467613610,14460,14460,14460,14460,150
+20250327,095700,465444610,14460,14460,14460,14460,5
+20250327,095600,465372310,14460,14460,14460,14460,20
+20250327,095500,465083110,14460,14520,14520,14460,46
+20250327,095400,464417050,14520,14460,14520,14460,99
+20250327,095300,462984330,14520,14520,14520,14520,0
+20250327,095200,462984330,14520,14510,14520,14510,376
+20250327,095100,457528560,14510,14510,14510,14510,0
+20250327,095000,457528560,14510,14510,14510,14510,35
+20250327,094900,457020710,14510,14510,14510,14510,610
+20250327,094800,448169610,14510,14510,14510,14510,4
+20250327,094700,448111570,14510,14510,14510,14510,0
+20250327,094600,448111570,14510,14510,14510,14510,0
+20250327,094500,448111570,14510,14510,14510,14510,1
+20250327,094400,448097060,14510,14490,14510,14490,51
+20250327,094300,447358050,14420,14420,14420,14420,20
+20250327,094200,447069650,14420,14440,14440,14420,1000
+20250327,094100,432646310,14520,14520,14520,14520,100
+20250327,094000,431194310,14520,14420,14520,14420,730
+20250327,093900,420645030,14420,14500,14500,14420,1544
+20250327,093800,398375440,14520,14520,14520,14520,0
+20250327,093700,398375440,14520,14560,14560,14430,2906
+20250327,093600,356412010,14560,14550,14560,14550,206
+20250327,093500,353412950,14430,14490,14490,14430,2039
+20250327,093400,323965930,14490,14440,14490,14440,121
+20250327,093300,322217500,14450,14450,14450,14450,20
+20250327,093200,321928500,14450,14450,14450,14450,31
+20250327,093100,321480550,14450,14450,14450,14450,0
+20250327,093000,321480550,14450,14450,14450,14450,0
+20250327,092900,321480550,14450,14500,14500,14450,1065
+20250327,092800,306066260,14580,14580,14580,14580,0
+20250327,092700,306066260,14580,14580,14580,14580,0
+20250327,092600,306066260,14580,14580,14580,14580,0
+20250327,092500,306066260,14580,14580,14580,14580,0
+20250327,092400,306066260,14580,14580,14580,14580,0
+20250327,092300,306066260,14580,14580,14580,14580,0
+20250327,092200,306066260,14580,14580,14580,14580,72
+20250327,092100,305016500,14590,14590,14590,14590,0
+20250327,092000,305016500,14590,14590,14590,14590,0
+20250327,091900,305016500,14590,14590,14590,14590,0
+20250327,091800,305016500,14590,14590,14590,14590,0
+20250327,091700,305016500,14590,14580,14590,14580,17
+20250327,091600,304768600,14590,14590,14590,14590,0
+20250327,091500,304768600,14590,14490,14590,14490,10
+20250327,091400,304623200,14470,14470,14470,14470,0
+20250327,091300,304623200,14470,14550,14600,14470,10123
+20250327,091200,157103840,14550,14550,14550,14550,2028
+20250327,091100,127596440,14560,14480,14590,14480,8400
+20250327,091000,5379820,14660,14660,14660,14660,0
+20250327,090900,5379820,14660,14660,14660,14660,82
+20250327,090800,4177700,14510,14510,14510,14510,0
+20250327,090700,4177700,14510,14510,14510,14510,5
+20250327,090600,4105150,14510,14530,14530,14500,272
+20250327,090500,159830,14530,14530,14530,14530,11
+20250327,090400,0,14680,14680,14680,14680,0
+20250327,090300,0,14680,14680,14680,14680,0
+20250327,090200,0,14680,14680,14680,14680,0
+20250327,090100,0,14680,14680,14680,14680,0
+20250327,090000,0,14680,14680,14680,14680,0

106190/min/candle-20250328.csv

@@ -0,0 +1,675 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201300,754008345,14150,14150,14150,14150,311
+20250328,201200,754008345,14150,14150,14150,14150,0
+20250328,201100,754008345,14150,14150,14150,14150,0
+20250328,201000,754008345,14150,14150,14150,14150,0
+20250328,200900,754008345,14150,14150,14150,14150,0
+20250328,200800,754008345,14150,14150,14150,14150,0
+20250328,200700,754008345,14150,14150,14150,14150,0
+20250328,200600,754008345,14150,14150,14150,14150,0
+20250328,200500,754008345,14150,14150,14150,14150,0
+20250328,200400,754008345,14150,14150,14150,14150,0
+20250328,200300,754008345,14150,14150,14150,14150,0
+20250328,200200,754008345,14150,14150,14150,14150,0
+20250328,200100,754008345,14150,14150,14150,14150,0
+20250328,200000,754008345,14150,14150,14150,14150,0
+20250328,195900,754008345,14150,14150,14150,14150,0
+20250328,195800,754008345,14150,14150,14150,14150,0
+20250328,195700,754008345,14150,14150,14150,14150,0
+20250328,195600,754008345,14150,14150,14150,14150,0
+20250328,195500,754008345,14150,14150,14150,14150,0
+20250328,195400,754008345,14150,14150,14150,14150,0
+20250328,195300,754008345,14150,14150,14150,14150,0
+20250328,195200,754008345,14150,14150,14150,14150,0
+20250328,195100,754008345,14150,14150,14150,14150,0
+20250328,195000,754008345,14150,14150,14150,14150,0
+20250328,194900,754008345,14150,14150,14150,14150,0
+20250328,194800,754008345,14150,14150,14150,14150,0
+20250328,194700,754008345,14150,14150,14150,14150,0
+20250328,194600,754008345,14150,14150,14150,14150,0
+20250328,194500,754008345,14150,14150,14150,14150,0
+20250328,194400,754008345,14150,14150,14150,14150,0
+20250328,194300,754008345,14150,14150,14150,14150,311
+20250328,194200,754008345,14150,14150,14150,14150,0
+20250328,194100,754008345,14150,14150,14150,14150,0
+20250328,194000,754008345,14150,14150,14150,14150,0
+20250328,193900,754008345,14150,14150,14150,14150,0
+20250328,193800,754008345,14150,14150,14150,14150,0
+20250328,193700,754008345,14150,14150,14150,14150,0
+20250328,193600,754008345,14150,14150,14150,14150,0
+20250328,193500,754008345,14150,14150,14150,14150,0
+20250328,193400,754008345,14150,14150,14150,14150,0
+20250328,193300,754008345,14150,14150,14150,14150,0
+20250328,193200,754008345,14150,14150,14150,14150,0
+20250328,193100,754008345,14150,14150,14150,14150,0
+20250328,193000,754008345,14150,14150,14150,14150,0
+20250328,192900,754008345,14150,14150,14150,14150,0
+20250328,192800,754008345,14150,14150,14150,14150,0
+20250328,192700,754008345,14150,14150,14150,14150,0
+20250328,192600,754008345,14150,14150,14150,14150,0
+20250328,192500,754008345,14150,14150,14150,14150,0
+20250328,192400,754008345,14150,14150,14150,14150,0
+20250328,192300,754008345,14150,14150,14150,14150,0
+20250328,192200,754008345,14150,14150,14150,14150,0
+20250328,192100,754008345,14150,14150,14150,14150,0
+20250328,192000,754008345,14150,14150,14150,14150,0
+20250328,191900,754008345,14150,14150,14150,14150,0
+20250328,191800,754008345,14150,14150,14150,14150,0
+20250328,191700,754008345,14150,14150,14150,14150,0
+20250328,191600,754008345,14150,14150,14150,14150,0
+20250328,191500,754008345,14150,14150,14150,14150,0
+20250328,191400,754008345,14150,14150,14150,14150,0
+20250328,191300,754008345,14150,14150,14150,14150,311
+20250328,191200,754008345,14150,14150,14150,14150,0
+20250328,191100,754008345,14150,14150,14150,14150,0
+20250328,191000,754008345,14150,14150,14150,14150,0
+20250328,190900,754008345,14150,14150,14150,14150,0
+20250328,190800,754008345,14150,14150,14150,14150,0
+20250328,190700,754008345,14150,14150,14150,14150,0
+20250328,190600,754008345,14150,14150,14150,14150,0
+20250328,190500,754008345,14150,14150,14150,14150,0
+20250328,190400,754008345,14150,14150,14150,14150,0
+20250328,190300,754008345,14150,14150,14150,14150,0
+20250328,190200,754008345,14150,14150,14150,14150,0
+20250328,190100,754008345,14150,14150,14150,14150,0
+20250328,190000,754008345,14150,14150,14150,14150,0
+20250328,185900,754008345,14150,14150,14150,14150,0
+20250328,185800,754008345,14150,14150,14150,14150,0
+20250328,185700,754008345,14150,14150,14150,14150,0
+20250328,185600,754008345,14150,14150,14150,14150,0
+20250328,185500,754008345,14150,14150,14150,14150,0
+20250328,185400,754008345,14150,14150,14150,14150,0
+20250328,185300,754008345,14150,14150,14150,14150,0
+20250328,185200,754008345,14150,14150,14150,14150,0
+20250328,185100,754008345,14150,14150,14150,14150,0
+20250328,185000,754008345,14150,14150,14150,14150,0
+20250328,184900,754008345,14150,14150,14150,14150,0
+20250328,184800,754008345,14150,14150,14150,14150,0
+20250328,184700,754008345,14150,14150,14150,14150,0
+20250328,184600,754008345,14150,14150,14150,14150,0
+20250328,184500,754008345,14150,14150,14150,14150,0
+20250328,184400,754008345,14150,14150,14150,14150,0
+20250328,184300,754008345,14150,14150,14150,14150,311
+20250328,184200,754008345,14150,14150,14150,14150,0
+20250328,184100,754008345,14150,14150,14150,14150,0
+20250328,184000,754008345,14150,14150,14150,14150,0
+20250328,183900,754008345,14150,14150,14150,14150,0
+20250328,183800,754008345,14150,14150,14150,14150,0
+20250328,183700,754008345,14150,14150,14150,14150,0
+20250328,183600,754008345,14150,14150,14150,14150,0
+20250328,183500,754008345,14150,14150,14150,14150,0
+20250328,183400,754008345,14150,14150,14150,14150,0
+20250328,183300,754008345,14150,14150,14150,14150,0
+20250328,183200,754008345,14150,14150,14150,14150,0
+20250328,183100,754008345,14150,14150,14150,14150,0
+20250328,183000,754008345,14150,14150,14150,14150,0
+20250328,182900,754008345,14150,14150,14150,14150,0
+20250328,182800,754008345,14150,14150,14150,14150,0
+20250328,182700,754008345,14150,14150,14150,14150,0
+20250328,182600,754008345,14150,14150,14150,14150,0
+20250328,182500,754008345,14150,14150,14150,14150,0
+20250328,182400,754008345,14150,14150,14150,14150,0
+20250328,182300,754008345,14150,14150,14150,14150,0
+20250328,182200,754008345,14150,14150,14150,14150,0
+20250328,182100,754008345,14150,14150,14150,14150,0
+20250328,182000,754008345,14150,14150,14150,14150,0
+20250328,181900,754008345,14150,14150,14150,14150,0
+20250328,181800,754008345,14150,14150,14150,14150,0
+20250328,181700,754008345,14150,14150,14150,14150,0
+20250328,181600,754008345,14150,14150,14150,14150,0
+20250328,181500,754008345,14150,14150,14150,14150,0
+20250328,181400,754008345,14150,14150,14150,14150,0
+20250328,181300,754008345,14150,14150,14150,14150,311
+20250328,181200,754008345,14150,14150,14150,14150,0
+20250328,181100,754008345,14150,14150,14150,14150,0
+20250328,181000,754008345,14150,14150,14150,14150,0
+20250328,180900,754008345,14150,14150,14150,14150,0
+20250328,180800,754008345,14150,14150,14150,14150,0
+20250328,180700,754008345,14150,14150,14150,14150,0
+20250328,180600,754008345,14150,14150,14150,14150,0
+20250328,180500,754008345,14150,14150,14150,14150,0
+20250328,180400,754008345,14150,14150,14150,14150,0
+20250328,180300,754008345,14150,14150,14150,14150,0
+20250328,180200,754008345,14150,14150,14150,14150,0
+20250328,180100,754008345,14150,14150,14150,14150,0
+20250328,180000,754008345,14150,14150,14150,14150,0
+20250328,175900,754008345,14150,14150,14150,14150,0
+20250328,175800,754008345,14150,14150,14150,14150,0
+20250328,175700,754008345,14150,14150,14150,14150,0
+20250328,175600,754008345,14150,14150,14150,14150,0
+20250328,175500,754008345,14150,14150,14150,14150,0
+20250328,175400,754008345,14150,14150,14150,14150,0
+20250328,175300,754008345,14150,14150,14150,14150,0
+20250328,175200,754008345,14150,14150,14150,14150,0
+20250328,175100,754008345,14150,14150,14150,14150,0
+20250328,175000,754008345,14150,14150,14150,14150,0
+20250328,174900,754008345,14150,14150,14150,14150,0
+20250328,174800,754008345,14150,14150,14150,14150,0
+20250328,174700,754008345,14150,14150,14150,14150,0
+20250328,174600,754008345,14150,14150,14150,14150,0
+20250328,174500,754008345,14150,14150,14150,14150,0
+20250328,174400,754008345,14150,14150,14150,14150,0
+20250328,174300,754008345,14150,14150,14150,14150,311
+20250328,174200,754008345,14150,14150,14150,14150,0
+20250328,174100,754008345,14150,14150,14150,14150,0
+20250328,174000,754008345,14150,14150,14150,14150,0
+20250328,173900,754008345,14150,14150,14150,14150,0
+20250328,173800,754008345,14150,14150,14150,14150,0
+20250328,173700,754008345,14150,14150,14150,14150,0
+20250328,173600,754008345,14150,14150,14150,14150,0
+20250328,173500,754008345,14150,14150,14150,14150,0
+20250328,173400,754008345,14150,14150,14150,14150,0
+20250328,173300,754008345,14150,14150,14150,14150,0
+20250328,173200,754008345,14150,14150,14150,14150,0
+20250328,173100,754008345,14150,14150,14150,14150,0
+20250328,173000,754008345,14150,14150,14150,14150,0
+20250328,172900,754008345,14150,14150,14150,14150,0
+20250328,172800,754008345,14150,14150,14150,14150,0
+20250328,172700,754008345,14150,14150,14150,14150,0
+20250328,172600,754008345,14150,14150,14150,14150,0
+20250328,172500,754008345,14150,14150,14150,14150,0
+20250328,172400,754008345,14150,14150,14150,14150,0
+20250328,172300,754008345,14150,14150,14150,14150,0
+20250328,172200,754008345,14150,14150,14150,14150,0
+20250328,172100,754008345,14150,14150,14150,14150,0
+20250328,172000,754008345,14150,14150,14150,14150,0
+20250328,171900,754008345,14150,14150,14150,14150,0
+20250328,171800,754008345,14150,14150,14150,14150,0
+20250328,171700,754008345,14150,14150,14150,14150,0
+20250328,171600,754008345,14150,14150,14150,14150,0
+20250328,171500,754008345,14150,14150,14150,14150,0
+20250328,171400,754008345,14150,14150,14150,14150,0
+20250328,171300,754008345,14150,14150,14150,14150,311
+20250328,171200,754008345,14150,14150,14150,14150,0
+20250328,171100,754008345,14150,14150,14150,14150,0
+20250328,171000,754008345,14150,14150,14150,14150,0
+20250328,170900,754008345,14150,14150,14150,14150,0
+20250328,170800,754008345,14150,14150,14150,14150,0
+20250328,170700,754008345,14150,14150,14150,14150,0
+20250328,170600,754008345,14150,14150,14150,14150,0
+20250328,170500,754008345,14150,14150,14150,14150,0
+20250328,170400,754008345,14150,14150,14150,14150,0
+20250328,170300,754008345,14150,14150,14150,14150,0
+20250328,170200,754008345,14150,14150,14150,14150,0
+20250328,170100,754008345,14150,14150,14150,14150,0
+20250328,170000,754008345,14150,14150,14150,14150,0
+20250328,165900,754008345,14150,14150,14150,14150,0
+20250328,165800,754008345,14150,14150,14150,14150,0
+20250328,165700,754008345,14150,14150,14150,14150,0
+20250328,165600,754008345,14150,14150,14150,14150,0
+20250328,165500,754008345,14150,14150,14150,14150,0
+20250328,165400,754008345,14150,14150,14150,14150,0
+20250328,165300,754008345,14150,14150,14150,14150,0
+20250328,165200,754008345,14150,14150,14150,14150,0
+20250328,165100,754008345,14150,14150,14150,14150,0
+20250328,165000,754008345,14150,14150,14150,14150,0
+20250328,164900,754008345,14150,14150,14150,14150,0
+20250328,164800,754008345,14150,14150,14150,14150,0
+20250328,164700,754008345,14150,14150,14150,14150,0
+20250328,164600,754008345,14150,14150,14150,14150,0
+20250328,164500,754008345,14150,14150,14150,14150,0
+20250328,164400,754008345,14150,14150,14150,14150,0
+20250328,164300,754008345,14150,14150,14150,14150,311
+20250328,164200,754008345,14150,14150,14150,14150,0
+20250328,164100,754008345,14150,14150,14150,14150,0
+20250328,164000,754008345,14150,14150,14150,14150,0
+20250328,163900,754008345,14150,14150,14150,14150,0
+20250328,163800,754008345,14150,14150,14150,14150,0
+20250328,163700,754008345,14150,14150,14150,14150,0
+20250328,163600,754008345,14150,14150,14150,14150,0
+20250328,163500,754008345,14150,14150,14150,14150,0
+20250328,163400,754008345,14150,14150,14150,14150,0
+20250328,163300,754008345,14150,14150,14150,14150,0
+20250328,163200,754008345,14150,14150,14150,14150,0
+20250328,163100,754008345,14150,14150,14150,14150,0
+20250328,163000,754008345,14150,14150,14150,14150,0
+20250328,162900,754008345,14150,14150,14150,14150,0
+20250328,162800,754008345,14150,14150,14150,14150,0
+20250328,162700,754008345,14150,14150,14150,14150,0
+20250328,162600,754008345,14150,14150,14150,14150,0
+20250328,162500,754008345,14150,14150,14150,14150,0
+20250328,162400,754008345,14150,14150,14150,14150,0
+20250328,162300,754008345,14150,14150,14150,14150,0
+20250328,162200,754008345,14150,14150,14150,14150,0
+20250328,162100,754008345,14150,14150,14150,14150,0
+20250328,162000,754008345,14150,14150,14150,14150,0
+20250328,161900,754008345,14150,14150,14150,14150,0
+20250328,161800,754008345,14150,14150,14150,14150,0
+20250328,161700,754008345,14150,14150,14150,14150,0
+20250328,161600,754008345,14150,14150,14150,14150,0
+20250328,161500,754008345,14150,14150,14150,14150,0
+20250328,161400,754008345,14150,14150,14150,14150,0
+20250328,161300,754008345,14150,14150,14150,14150,311
+20250328,161200,754008345,14150,14150,14150,14150,0
+20250328,161100,754008345,14150,14150,14150,14150,0
+20250328,161000,754008345,14150,14150,14150,14150,0
+20250328,160900,754008345,14150,14150,14150,14150,0
+20250328,160800,754008345,14150,14150,14150,14150,0
+20250328,160700,754008345,14150,14150,14150,14150,0
+20250328,160600,754008345,14150,14150,14150,14150,0
+20250328,160500,754008345,14150,14150,14150,14150,0
+20250328,160400,754008345,14150,14150,14150,14150,0
+20250328,160300,754008345,14150,14150,14150,14150,0
+20250328,160200,754008345,14150,14150,14150,14150,0
+20250328,160100,754008345,14150,14150,14150,14150,0
+20250328,160000,754008345,14150,14150,14150,14150,0
+20250328,155900,754008345,14150,14150,14150,14150,0
+20250328,155800,754008345,14150,14150,14150,14150,0
+20250328,155700,754008345,14150,14150,14150,14150,0
+20250328,155600,754008345,14150,14150,14150,14150,0
+20250328,155500,754008345,14150,14150,14150,14150,0
+20250328,155400,754008345,14150,14150,14150,14150,0
+20250328,155300,754008345,14150,14150,14150,14150,0
+20250328,155200,754008345,14150,14150,14150,14150,0
+20250328,155100,754008345,14150,14150,14150,14150,0
+20250328,155000,754008345,14150,14150,14150,14150,0
+20250328,154900,754008345,14150,14150,14150,14150,0
+20250328,154800,754008345,14150,14150,14150,14150,0
+20250328,154700,754008345,14150,14150,14150,14150,0
+20250328,154600,754008345,14150,14150,14150,14150,0
+20250328,154500,754008345,14150,14150,14150,14150,0
+20250328,154400,754008345,14150,14150,14150,14150,0
+20250328,154300,754008345,14150,14150,14150,14150,311
+20250328,154200,754008345,14150,14150,14150,14150,0
+20250328,154100,754008345,14150,14150,14150,14150,0
+20250328,154000,754008345,14150,14150,14150,14150,0
+20250328,153900,754008345,14150,14150,14150,14150,0
+20250328,153800,754008345,14150,14150,14150,14150,0
+20250328,153700,754008345,14150,14150,14150,14150,0
+20250328,153600,754008345,14150,14150,14150,14150,0
+20250328,153500,754008345,14150,14150,14150,14150,0
+20250328,153400,754008345,14150,14150,14150,14150,0
+20250328,153300,754008345,14150,14150,14150,14150,0
+20250328,153200,754008345,14150,14150,14150,14150,0
+20250328,153100,754008345,14150,14150,14150,14150,0
+20250328,153000,754008345,14150,14150,14150,14150,311
+20250328,152900,749607695,14020,14020,14020,14020,0
+20250328,152800,749607695,14020,14020,14020,14020,0
+20250328,152700,749607695,14020,14020,14020,14020,0
+20250328,152600,749607695,14020,14020,14020,14020,0
+20250328,152500,749607695,14020,14020,14020,14020,0
+20250328,152400,749607695,14020,14020,14020,14020,0
+20250328,152300,749607695,14020,14020,14020,14020,0
+20250328,152200,749607695,14020,14020,14020,14020,0
+20250328,152100,749607695,14020,14020,14020,14020,0
+20250328,152000,749607695,14020,14020,14020,14020,0
+20250328,151900,749607695,14020,14050,14250,14010,1534
+20250328,151800,727887145,14010,14010,14010,14010,0
+20250328,151700,727887145,14010,14020,14020,14010,93
+20250328,151600,726583765,14040,14050,14050,14040,204
+20250328,151500,723719565,14050,14060,14100,14040,226
+20250328,151400,720544095,14240,14010,14240,14010,590
+20250328,151300,712193095,14010,13990,14160,13960,455
+20250328,151200,705785715,13990,13940,14170,13940,367
+20250328,151100,700637305,13990,13950,14000,13930,1842
+20250328,151000,674943125,13950,13950,13950,13950,48
+20250328,150900,674273525,13950,13950,13950,13950,0
+20250328,150800,674273525,13950,13950,13950,13950,40
+20250328,150700,673715525,13970,13970,13990,13970,130
+20250328,150600,671898405,13960,13960,13960,13960,7
+20250328,150500,671800685,13960,13970,13970,13960,49
+20250328,150400,671116635,13980,13980,13980,13980,0
+20250328,150300,671116635,13980,13980,13980,13980,54
+20250328,150200,670361715,13980,14000,14000,13980,54
+20250328,150100,669606675,14000,14000,14000,14000,45
+20250328,150000,668976675,14000,14000,14000,14000,49
+20250328,145900,668290675,14000,14110,14110,13980,142
+20250328,145800,666293975,14110,14000,14110,13990,362
+20250328,145700,661220205,14000,13970,14000,13970,495
+20250328,145600,654297795,13950,13950,13950,13950,40
+20250328,145500,653739795,13960,13960,13960,13960,0
+20250328,145400,653739795,13960,13960,13960,13960,103
+20250328,145300,652301915,13950,13950,13950,13950,40
+20250328,145200,651743915,13980,13980,13980,13980,0
+20250328,145100,651743915,13980,13960,13980,13960,240
+20250328,145000,648393495,13960,13940,13960,13940,200
+20250328,144900,645602815,13960,13950,13960,13950,344
+20250328,144800,640802955,13940,13940,13940,13940,0
+20250328,144700,640802955,13940,13940,13940,13940,90
+20250328,144600,639548355,13940,13940,13940,13940,0
+20250328,144500,639548355,13940,13940,13940,13940,54
+20250328,144400,638795595,13940,13940,13940,13940,40
+20250328,144300,638237995,13940,13940,13940,13940,0
+20250328,144200,638237995,13940,13940,13940,13940,48
+20250328,144100,637568875,13940,13940,13940,13940,40
+20250328,144000,637011275,13940,13940,13940,13940,56
+20250328,143900,636230635,13940,13940,13940,13940,0
+20250328,143800,636230635,13940,13950,13950,13940,102
+20250328,143700,634808715,13940,13940,13940,13940,30
+20250328,143600,634390515,13940,13940,13940,13940,52
+20250328,143500,633665635,13940,13950,13950,13940,41
+20250328,143400,633094085,13940,13940,13940,13940,20
+20250328,143300,632815285,13940,13950,13950,13940,819
+20250328,143200,621390735,13950,13960,13960,13950,41
+20250328,143100,620818775,13950,13940,13950,13940,250
+20250328,143000,617331865,13940,13940,13940,13940,0
+20250328,142900,617331865,13940,13940,13940,13940,90
+20250328,142800,616077265,13940,13940,13940,13940,0
+20250328,142700,616077265,13940,13940,13940,13940,54
+20250328,142600,615324505,13940,13940,13940,13940,45
+20250328,142500,614697205,13940,13940,13940,13940,0
+20250328,142400,614697205,13940,13940,13940,13940,48
+20250328,142300,614028085,13940,13940,13940,13940,40
+20250328,142200,613470485,13940,13940,13940,13940,55
+20250328,142100,612703785,13940,13940,13950,13940,187
+20250328,142000,610096275,13940,13940,13940,13940,49
+20250328,141900,609413215,13940,13940,13940,13940,0
+20250328,141800,609413215,13940,13940,13940,13940,92
+20250328,141700,608130735,13950,13950,13950,13950,92
+20250328,141600,606847335,13940,13940,13950,13940,65
+20250328,141500,605941185,13940,13940,13940,13940,90
+20250328,141400,604686585,13940,13940,13940,13940,0
+20250328,141300,604686585,13940,13950,13950,13940,278
+20250328,141200,600809345,13950,13950,13950,13950,72
+20250328,141100,599804945,13950,13950,13950,13950,46
+20250328,141000,599163245,13950,13950,13950,13950,2
+20250328,140900,599135345,13950,13950,13950,13950,40
+20250328,140800,598577345,13950,13950,13950,13950,54
+20250328,140700,597824045,13950,13950,13950,13950,0
+20250328,140600,597824045,13950,13950,13960,13950,424
+20250328,140500,591905895,13960,13960,13960,13960,2
+20250328,140400,591877975,13950,13950,13950,13950,55
+20250328,140300,591110725,13950,13950,13950,13950,40
+20250328,140200,590552725,13950,13950,13950,13950,47
+20250328,140100,589897075,13950,13950,13950,13950,0
+20250328,140000,589897075,13950,13950,13960,13950,142
+20250328,135900,587915175,13950,13950,13950,13950,73
+20250328,135800,586896825,13950,13950,13950,13950,0
+20250328,135700,586896825,13950,13950,13950,13950,89
+20250328,135600,585655275,13950,13950,13950,13950,250
+20250328,135500,582167775,13950,13950,13950,13950,106
+20250328,135400,580689075,13950,13950,13950,13950,100
+20250328,135300,579294075,13950,13950,13950,13950,46
+20250328,135200,578652375,13960,13960,13960,13960,0
+20250328,135100,578652375,13960,13960,13960,13960,1159
+20250328,135000,562472735,13970,13970,13970,13970,500
+20250328,134900,555487735,13970,13970,13970,13970,0
+20250328,134800,555487735,13970,13970,13970,13970,89
+20250328,134700,554244405,13970,13970,13970,13970,52
+20250328,134600,553517965,13970,13970,13970,13970,0
+20250328,134500,553517965,13970,13970,13970,13970,240
+20250328,134400,550165165,13970,13970,13970,13970,50
+20250328,134300,549466665,13970,13970,13970,13970,1063
+20250328,134200,534616555,13970,13970,13970,13970,40
+20250328,134100,534057755,13970,13970,13970,13970,54
+20250328,134000,533303375,13970,13970,13970,13970,0
+20250328,133900,533303375,13970,13970,13970,13970,90
+20250328,133800,532046075,13970,13970,13970,13970,0
+20250328,133700,532046075,13970,13970,13970,13970,53
+20250328,133600,531305665,13980,13980,13980,13980,783
+20250328,133500,520359325,13980,13980,13980,13980,0
+20250328,133400,520359325,13980,13980,13980,13980,0
+20250328,133300,520359325,13980,13990,13990,13980,75
+20250328,133200,519310475,13980,13980,13980,13980,55
+20250328,133100,518541575,13990,13990,13990,13990,10
+20250328,133000,518401675,13980,13990,13990,13980,42
+20250328,132900,517814495,13990,13990,13990,13990,0
+20250328,132800,517814495,13990,13980,13990,13980,102
+20250328,132700,516388445,13980,13980,13980,13980,0
+20250328,132600,516388445,13980,13980,13980,13980,0
+20250328,132500,516388445,13980,13980,13980,13980,89
+20250328,132400,515144225,13980,13980,13980,13980,0
+20250328,132300,515144225,13980,13980,13980,13980,56
+20250328,132200,514361345,13980,13980,13980,13980,40
+20250328,132100,513802145,13990,13990,13990,13990,37
+20250328,132000,513284515,13990,13990,13990,13990,2
+20250328,131900,513256535,13990,13980,13990,13980,133
+20250328,131800,511396265,14000,14000,14000,13990,251
+20250328,131700,507882465,14000,14000,14000,14000,0
+20250328,131600,507882465,14000,14000,14000,14000,90
+20250328,131500,506622465,14000,14000,14000,14000,0
+20250328,131400,506622465,14000,14010,14010,14000,72
+20250328,131300,505614255,14010,14010,14010,14010,30
+20250328,131200,505193955,14000,14000,14000,14000,0
+20250328,131100,505193955,14000,13980,14000,13980,1583
+20250328,131000,483041585,13970,13970,13970,13970,40
+20250328,130900,482482785,13980,13990,13990,13980,1000
+20250328,130800,468497785,13990,13990,13990,13990,0
+20250328,130700,468497785,13990,13970,13990,13970,86
+20250328,130600,467295445,13980,13980,13980,13980,97
+20250328,130500,465939385,13970,13970,13970,13970,56
+20250328,130400,465157065,13970,13970,13970,13970,41
+20250328,130300,464584295,13970,13970,13970,13970,0
+20250328,130200,464584295,13970,13970,13970,13970,0
+20250328,130100,464584295,13970,13970,13970,13970,40
+20250328,130000,464025495,13980,13980,13980,13980,0
+20250328,125900,464025495,13980,13980,13980,13980,34
+20250328,125800,463550175,13970,13970,13970,13970,91
+20250328,125700,462278905,13970,13970,13970,13970,0
+20250328,125600,462278905,13970,13970,13970,13970,54
+20250328,125500,461524525,13970,13980,13980,13970,66
+20250328,125400,460602245,13970,13970,13970,13970,0
+20250328,125300,460602245,13970,13970,13970,13970,0
+20250328,125200,460602245,13970,13970,13970,13970,40
+20250328,125100,460043445,13980,13980,13980,13980,52
+20250328,125000,459316485,13990,13990,13990,13990,7
+20250328,124900,459218555,13970,13990,13990,13970,72
+20250328,124800,458212075,13990,13980,13990,13980,468
+20250328,124700,451664905,13970,13970,13970,13970,52
+20250328,124600,450938465,13980,13980,13980,13980,35
+20250328,124500,450449165,13980,13980,13980,13980,50
+20250328,124400,449750165,13980,13980,13980,13980,0
+20250328,124300,449750165,13980,13980,13980,13980,40
+20250328,124200,449190965,13980,13980,13980,13980,55
+20250328,124100,448422065,13980,13980,13980,13980,0
+20250328,124000,448422065,13980,13980,13980,13980,87
+20250328,123900,447205805,13980,13980,13980,13980,33
+20250328,123800,446744465,13970,13970,13970,13970,112
+20250328,123700,445179825,13970,13970,13970,13970,40
+20250328,123600,444621025,13980,13980,13980,13980,20
+20250328,123500,444341425,13990,13980,13990,13980,180
+20250328,123400,441824975,13980,13980,13980,13980,40
+20250328,123300,441265775,13980,13980,13980,13980,198
+20250328,123200,438497735,13980,13980,13980,13980,40
+20250328,123100,437938535,13990,13990,13990,13990,94
+20250328,123000,436623475,13990,13990,13990,13990,0
+20250328,122900,436623475,13990,14000,14000,13990,100
+20250328,122800,435224435,14000,14000,14000,14000,48
+20250328,122700,434552435,13990,13990,13990,13990,0
+20250328,122600,434552435,13990,14000,14000,13990,135
+20250328,122500,432663295,14000,14000,14000,14000,686
+20250328,122400,423059295,13990,14000,14000,13990,1733
+20250328,122300,398797855,14000,14000,14000,14000,40
+20250328,122200,398237855,14010,14010,14010,14010,500
+20250328,122100,391232855,14010,14010,14010,14010,84
+20250328,122000,390056015,14010,14010,14010,14000,554
+20250328,121900,382294915,14020,14020,14020,14020,500
+20250328,121800,375284915,14050,14050,14050,14050,0
+20250328,121700,375284915,14050,14020,14050,14020,189
+20250328,121600,372630665,14050,14050,14050,14050,0
+20250328,121500,372630665,14050,14050,14050,14050,55
+20250328,121400,371857915,14060,14020,14060,14020,44
+20250328,121300,371240875,14020,14020,14020,14020,0
+20250328,121200,371240875,14020,14020,14020,14020,0
+20250328,121100,371240875,14020,14020,14020,14020,40
+20250328,121000,370680075,14060,14060,14060,14060,151
+20250328,120900,368557015,14020,14020,14020,14020,0
+20250328,120800,368557015,14020,14020,14020,14020,40
+20250328,120700,367996215,14020,14020,14020,14020,0
+20250328,120600,367996215,14020,14020,14020,14020,0
+20250328,120500,367996215,14020,14020,14020,14020,40
+20250328,120400,367435415,14100,14100,14100,14100,5
+20250328,120300,367364915,14020,14020,14020,14020,0
+20250328,120200,367364915,14020,14050,14050,14020,146
+20250328,120100,365314815,14050,14050,14050,14050,0
+20250328,120000,365314815,14050,14050,14050,14050,0
+20250328,115900,365314815,14050,14100,14100,14050,91
+20250328,115800,364035785,14110,14110,14110,14110,1
+20250328,115700,364021675,14100,14070,14100,14060,6
+20250328,115600,363937265,14060,14070,14070,14060,91
+20250328,115500,362657295,14090,14090,14090,14090,0
+20250328,115400,362657295,14090,14010,14090,14010,6
+20250328,115300,362573155,14000,14040,14040,14000,41
+20250328,115200,361999115,14030,14030,14030,14030,261
+20250328,115100,358337285,14000,14000,14000,14000,0
+20250328,115000,358337285,14000,14000,14000,14000,40
+20250328,114900,357777285,14000,14000,14000,14000,0
+20250328,114800,357777285,14000,14000,14000,14000,0
+20250328,114700,357777285,14000,14000,14000,14000,40
+20250328,114600,357217285,14000,14000,14000,14000,0
+20250328,114500,357217285,14000,14000,14000,14000,0
+20250328,114400,357217285,14000,14000,14000,14000,40
+20250328,114300,356657285,14100,14060,14100,14060,162
+20250328,114200,354379525,14060,14000,14060,14000,920
+20250328,114100,341445385,13990,13990,13990,13990,86
+20250328,114000,340242245,14000,13990,14000,13990,8
+20250328,113900,340130315,13980,13970,13980,13970,153
+20250328,113800,337991775,13980,13980,13980,13980,0
+20250328,113700,337991775,13980,13980,13980,13980,46
+20250328,113600,337348695,13980,13980,13980,13980,40
+20250328,113500,336789495,13980,13980,13980,13980,0
+20250328,113400,336789495,13980,13980,13980,13980,51
+20250328,113300,336076515,13980,13980,13980,13980,40
+20250328,113200,335517315,13980,13980,13980,13980,51
+20250328,113100,334804335,13980,13980,13980,13980,0
+20250328,113000,334804335,13980,13980,13980,13980,92
+20250328,112900,333518175,13980,13980,13980,13980,0
+20250328,112800,333518175,13980,13980,13980,13980,50
+20250328,112700,332819175,13980,13980,13980,13980,40
+20250328,112600,332259975,13980,13980,13980,13980,0
+20250328,112500,332259975,13980,13980,13980,13980,86
+20250328,112400,331057695,13980,13980,13980,13980,40
+20250328,112300,330498495,13980,13980,13980,13980,56
+20250328,112200,329715615,13980,13980,13980,13980,0
+20250328,112100,329715615,13980,13980,13980,13980,95
+20250328,112000,328387515,13980,13980,13980,13980,0
+20250328,111900,328387515,13980,13980,13980,13980,0
+20250328,111800,328387515,13980,13980,13990,13980,535
+20250328,111700,320907135,13980,13980,13980,13980,30
+20250328,111600,320487735,13980,13980,13980,13980,30
+20250328,111500,320068335,13980,13990,13990,13980,50
+20250328,111400,319369275,13990,13990,13990,13990,47
+20250328,111300,318711745,13980,13980,13980,13980,0
+20250328,111200,318711745,13980,13980,13980,13980,329
+20250328,111100,314112325,13980,13970,13980,13970,1203
+20250328,111000,297304855,13970,13970,13970,13970,0
+20250328,110900,297304855,13970,13990,13990,13960,2296
+20250328,110800,265211065,13990,13990,13990,13990,0
+20250328,110700,265211065,13990,13990,13990,13990,54
+20250328,110600,264455605,13990,13990,13990,13990,40
+20250328,110500,263896005,13990,13990,13990,13990,48
+20250328,110400,263224485,13990,13990,13990,13990,5
+20250328,110300,263154535,13990,13990,13990,13990,93
+20250328,110200,261853465,13990,13990,13990,13990,0
+20250328,110100,261853465,13990,13990,13990,13990,0
+20250328,110000,261853465,13990,13990,13990,13990,89
+20250328,105900,260608355,13990,13990,13990,13990,0
+20250328,105800,260608355,13990,13990,13990,13990,54
+20250328,105700,259852895,13990,13990,13990,13990,40
+20250328,105600,259293295,13990,13990,13990,13990,49
+20250328,105500,258607785,14000,14000,14000,14000,0
+20250328,105400,258607785,14000,13990,14000,13990,194
+20250328,105300,255892725,13990,13990,13990,13990,0
+20250328,105200,255892725,13990,13990,13990,13990,0
+20250328,105100,255892725,13990,13990,13990,13990,40
+20250328,105000,255333125,13980,13980,13980,13980,0
+20250328,104900,255333125,13980,13980,13980,13980,0
+20250328,104800,255333125,13980,13980,13980,13980,40
+20250328,104700,254773925,14140,14140,14140,14140,0
+20250328,104600,254773925,14140,14040,14140,14030,24
+20250328,104500,254436905,14030,13990,14030,13990,436
+20250328,104400,248330825,14000,14000,14000,14000,0
+20250328,104300,248330825,14000,14010,14010,13980,1961
+20250328,104200,220876215,14010,14015,14020,14010,335
+20250328,104100,216181730,14015,14015,14015,14015,20
+20250328,104000,215901430,14020,14030,14030,14020,210
+20250328,103900,212956870,14100,14100,14100,14100,0
+20250328,103800,212956870,14100,14100,14100,14100,0
+20250328,103700,212956870,14100,14040,14100,14040,210
+20250328,103600,210007870,14050,14050,14050,14050,50
+20250328,103500,209305370,14060,14060,14060,14060,10
+20250328,103400,209164770,14060,14060,14060,14060,42
+20250328,103300,208574250,14060,14060,14060,14060,0
+20250328,103200,208574250,14060,14060,14060,14060,0
+20250328,103100,208574250,14060,14060,14060,14060,40
+20250328,103000,208011850,14100,14100,14100,14100,0
+20250328,102900,208011850,14100,14050,14100,14050,183
+20250328,102800,205435350,14060,14110,14110,14060,305
+20250328,102700,201132050,14060,14060,14060,14060,100
+20250328,102600,199726050,14060,14060,14060,14060,0
+20250328,102500,199726050,14060,14060,14060,14060,40
+20250328,102400,199163650,14120,14120,14120,14120,142
+20250328,102300,197158610,14060,14060,14060,14060,0
+20250328,102200,197158610,14060,14060,14060,14060,0
+20250328,102100,197158610,14060,14060,14060,14060,10
+20250328,102000,197018010,14150,14130,14150,14130,256
+20250328,101900,193398370,14120,14110,14120,14110,130
+20250328,101800,191563770,14110,14110,14110,14110,1
+20250328,101700,191549660,14100,14100,14100,14100,54
+20250328,101600,190788260,14100,14100,14100,14100,20
+20250328,101500,190506260,14090,14090,14090,14090,48
+20250328,101400,189829940,14090,14090,14090,14090,0
+20250328,101300,189829940,14090,14080,14090,14080,102
+20250328,101200,188393320,14020,14020,14020,14020,0
+20250328,101100,188393320,14020,14020,14020,14020,0
+20250328,101000,188393320,14020,14020,14020,14020,0
+20250328,100900,188393320,14020,14020,14020,14020,0
+20250328,100800,188393320,14020,14020,14020,14020,51
+20250328,100700,187678300,14020,14020,14020,14020,0
+20250328,100600,187678300,14020,14020,14020,14020,30
+20250328,100500,187257700,14020,14020,14020,14020,15
+20250328,100400,187047400,14020,14020,14020,14020,0
+20250328,100300,187047400,14020,14020,14020,14020,0
+20250328,100200,187047400,14020,14020,14020,14020,0
+20250328,100100,187047400,14020,14040,14040,14020,985
+20250328,100000,173230450,14100,14100,14100,14100,0
+20250328,095900,173230450,14100,14100,14100,14100,0
+20250328,095800,173230450,14100,14100,14100,14100,10
+20250328,095700,173089450,14040,14040,14040,14040,1
+20250328,095600,173075410,14090,14090,14090,14090,0
+20250328,095500,173075410,14090,14090,14090,14090,0
+20250328,095400,173075410,14090,14090,14090,14090,183
+20250328,095300,170496940,14090,14090,14090,14090,0
+20250328,095200,170496940,14090,14090,14090,14090,0
+20250328,095100,170496940,14090,14090,14090,14090,0
+20250328,095000,170496940,14090,14090,14090,14090,0
+20250328,094900,170496940,14090,14090,14090,14090,0
+20250328,094800,170496940,14090,14090,14090,14090,9
+20250328,094700,170370130,14090,14100,14100,14090,82
+20250328,094600,169214530,14100,14100,14100,14100,0
+20250328,094500,169214530,14100,14100,14100,14100,3
+20250328,094400,169172230,14040,14040,14040,14040,0
+20250328,094300,169172230,14040,14040,14040,14040,0
+20250328,094200,169172230,14040,14040,14040,14040,50
+20250328,094100,168470230,14030,14030,14030,14030,500
+20250328,094000,161455230,14030,14030,14030,14030,270
+20250328,093900,157667130,14030,14040,14040,14030,120
+20250328,093800,155982350,14030,14030,14030,14030,10
+20250328,093700,155842050,14030,14030,14030,14030,0
+20250328,093600,155842050,14030,14030,14030,14030,0
+20250328,093500,155842050,14030,14030,14030,14030,10
+20250328,093400,155701750,14080,14090,14090,14080,26
+20250328,093300,155335560,14090,14090,14090,14090,0
+20250328,093200,155335560,14090,14090,14090,14090,0
+20250328,093100,155335560,14090,14090,14090,14090,70
+20250328,093000,154349260,14090,14090,14090,14090,0
+20250328,092900,154349260,14090,14090,14090,14090,0
+20250328,092800,154349260,14090,14090,14090,14090,87
+20250328,092700,153123430,14090,14090,14090,14090,1
+20250328,092600,153109340,14080,14080,14080,14080,0
+20250328,092500,153109340,14080,14080,14080,14080,0
+20250328,092400,153109340,14080,14080,14080,14080,100
+20250328,092300,151701340,14070,14070,14070,14070,0
+20250328,092200,151701340,14070,14070,14070,14070,48
+20250328,092100,151025980,14000,14040,14040,14000,166
+20250328,092000,148700500,14040,14040,14040,14040,1
+20250328,091900,148686460,14040,14030,14070,14030,6
+20250328,091800,148602110,13990,13990,13990,13990,0
+20250328,091700,148602110,13990,14000,14000,13990,500
+20250328,091600,141606240,13990,14110,14110,13990,1343
+20250328,091500,122776640,14040,14160,14160,14020,2619
+20250328,091400,86020340,14160,14090,14160,14090,988
+20250328,091300,72066990,14050,14050,14050,14050,0
+20250328,091200,72066990,14050,14020,14050,14020,155
+20250328,091100,69893740,14040,14000,14040,13990,239
+20250328,091000,66545700,14040,14090,14090,14040,112
+20250328,090900,64968220,14040,14040,14040,14040,1
+20250328,090800,64954180,13990,14130,14250,13990,4226
+20250328,090700,5629660,14140,14140,14140,14140,26
+20250328,090600,5262020,14200,14200,14200,14200,11
+20250328,090500,5105820,14200,14200,14200,14200,0
+20250328,090400,5105820,14200,14200,14200,14200,0
+20250328,090300,5105820,14200,14210,14350,14200,129
+20250328,090200,3270480,14200,14210,14210,14200,213
+20250328,090100,243850,14210,14260,14260,14210,3
+20250328,090000,201120,14380,14360,14380,14360,14

106190/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
+20250328,160815,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14150,-200,5,-1.39,754022495,53812,63.66,14360,14380,13930,18650,10050,14350,14012.16,45.17,0,7703,14923,14636,14373,14086,13823,14505,13955,53,4300,500,10330,10,1,10633173,1505,10.98,1.26,12,0.51,1289.00,11261.00,19280,20240715,-26.61,9240,20240416,53.14,16430,-13.88,20250321,13610,3.97,20250212,19280,-26.61,20240715,9240,53.14,20240416,2.58,N,106190,500,53 억,,4802714,N,N,0,N,00,N
+20250328,150819,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13950,-400,5,-2.79,674273525,48141,56.95,14360,14380,13940,18650,10050,14350,14006.22,45.17,0,8787,14923,14636,14373,14086,13823,14505,13955,53,4300,500,10330,10,1,10633173,1483,10.82,1.24,12,0.45,1289.00,11261.00,19280,20240715,-27.65,9240,20240416,50.97,16430,-15.09,20250321,13610,2.50,20250212,19280,-27.65,20240715,9240,50.97,20240416,2.58,N,106190,500,53 억,,4802714,N,N,0,N,00,N
+20250328,140821,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13950,-400,5,-2.79,597824045,42665,50.47,14360,14380,13950,18650,10050,14350,14012.05,45.17,0,7939,14923,14636,14373,14086,13823,14505,13955,53,4300,500,10330,10,1,10633173,1483,10.82,1.24,12,0.40,1289.00,11261.00,19280,20240715,-27.65,9240,20240416,50.97,16430,-15.09,20250321,13610,2.50,20250212,19280,-27.65,20240715,9240,50.97,20240416,2.58,N,106190,500,53 억,,4802714,N,N,0,N,00,N
+20250328,130819,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13990,-360,5,-2.51,468497785,33411,39.52,14360,14380,13960,18650,10050,14350,14022.26,45.17,0,4180,14923,14636,14373,14086,13823,14505,13955,53,4300,500,10330,10,1,10633173,1488,10.85,1.24,12,0.31,1289.00,11261.00,19280,20240715,-27.44,9240,20240416,51.41,16430,-14.85,20250321,13610,2.79,20250212,19280,-27.44,20240715,9240,51.41,20240416,2.58,N,106190,500,53 억,,4802714,N,N,0,N,00,N
+20250328,120817,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14020,-330,5,-2.30,367996215,26232,31.03,14360,14380,13960,18650,10050,14350,14028.52,45.17,0,144,14923,14636,14373,14086,13823,14505,13955,53,4300,500,10330,10,1,10633173,1491,10.88,1.25,12,0.25,1289.00,11261.00,19280,20240715,-27.28,9240,20240416,51.73,16430,-14.67,20250321,13610,3.01,20250212,19280,-27.28,20240715,9240,51.73,20240416,2.58,N,106190,500,53 억,,4802714,N,N,0,N,00,N
+20250328,110815,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13990,-360,5,-2.51,265211065,18888,22.34,14360,14380,13980,18650,10050,14350,14041.25,45.17,0,-595,14923,14636,14373,14086,13823,14505,13955,53,4300,500,10330,10,1,10633173,1488,10.85,1.24,12,0.18,1289.00,11261.00,19280,20240715,-27.44,9240,20240416,51.41,16430,-14.85,20250321,13610,2.79,20250212,19280,-27.44,20240715,9240,51.41,20240416,2.58,N,106190,500,53 억,,4802714,N,N,0,N,00,N
+20250328,100820,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14020,-330,5,-2.30,187678300,13362,15.81,14360,14380,13990,18650,10050,14350,14045.67,45.17,0,433,14923,14636,14373,14086,13823,14505,13955,53,4300,500,10330,10,1,10633173,1491,10.88,1.25,12,0.13,1289.00,11261.00,19280,20240715,-27.28,9240,20240416,51.73,16430,-14.67,20250321,13610,3.01,20250212,19280,-27.28,20240715,9240,51.73,20240416,2.58,N,106190,500,53 억,,4802714,N,N,0,N,00,N
+20250328,090826,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14250,-100,5,-0.70,23928610,1693,2.00,14360,14380,14020,18650,10050,14350,14133.85,45.17,0,-1286,14923,14636,14373,14086,13823,14505,13955,53,4300,500,10330,10,1,10633173,1515,11.06,1.27,12,0.02,1289.00,11261.00,19280,20240715,-26.09,9240,20240416,54.22,16430,-13.27,20250321,13610,4.70,20250212,19280,-26.09,20240715,9240,54.22,20240416,2.58,N,106190,500,53 억,,4802714,N,N,0,N,00,N
+20250327,162020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14350,-330,5,-2.25,1212530260,84503,484.73,14530,14660,14110,19080,10280,14680,14348.96,45.09,0,7384,15106,14892,14726,14512,14346,14810,14430,53,4400,500,10560,10,1,10633173,1526,11.13,1.27,12,0.79,1289.00,11261.00,19280,20240715,-25.57,9240,20240416,55.30,16430,-12.66,20250321,13610,5.44,20250212,19280,-25.57,20240715,9240,55.30,20240416,2.55,N,106190,500,53 억,,4794108,N,N,0,N,00,N
+20250327,150817,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14300,-380,5,-2.59,1191622690,83040,476.34,14530,14660,14110,19080,10280,14680,14349.98,45.09,0,7609,15106,14892,14726,14512,14346,14810,14430,53,4400,500,10560,10,1,10633173,1521,11.09,1.27,12,0.78,1289.00,11261.00,19280,20240715,-25.83,9240,20240416,54.76,16430,-12.96,20250321,13610,5.07,20250212,19280,-25.83,20240715,9240,54.76,20240416,2.55,N,106190,500,53 억,,4794108,N,N,0,N,00,N
+20250327,140817,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14170,-510,5,-3.47,1061515070,73897,423.89,14530,14660,14110,19080,10280,14680,14364.79,45.09,0,6638,15106,14892,14726,14512,14346,14810,14430,53,4400,500,10560,10,1,10633173,1507,10.99,1.26,12,0.69,1289.00,11261.00,19280,20240715,-26.50,9240,20240416,53.35,16430,-13.76,20250321,13610,4.11,20250212,19280,-26.50,20240715,9240,53.35,20240416,2.55,N,106190,500,53 억,,4794108,N,N,0,N,00,N
+20250327,130814,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14140,-540,5,-3.68,950760790,66081,379.06,14530,14660,14110,19080,10280,14680,14387.81,45.09,0,5489,15106,14892,14726,14512,14346,14810,14430,53,4400,500,10560,10,1,10633173,1504,10.97,1.26,12,0.62,1289.00,11261.00,19280,20240715,-26.66,9240,20240416,53.03,16430,-13.94,20250321,13610,3.89,20250212,19280,-26.66,20240715,9240,53.03,20240416,2.55,N,106190,500,53 억,,4794108,N,N,0,N,00,N
+20250327,120821,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14270,-410,5,-2.79,852260530,59154,339.32,14530,14660,14110,19080,10280,14680,14407.49,45.09,0,3985,15106,14892,14726,14512,14346,14810,14430,53,4400,500,10560,10,1,10633173,1517,11.07,1.27,12,0.56,1289.00,11261.00,19280,20240715,-25.99,9240,20240416,54.44,16430,-13.15,20250321,13610,4.85,20250212,19280,-25.99,20240715,9240,54.44,20240416,2.55,N,106190,500,53 억,,4794108,N,N,0,N,00,N
+20250327,110818,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14370,-310,5,-2.11,564343370,38895,223.11,14530,14660,14330,19080,10280,14680,14509.41,45.09,0,552,15106,14892,14726,14512,14346,14810,14430,53,4400,500,10560,10,1,10633173,1528,11.15,1.28,12,0.37,1289.00,11261.00,19280,20240715,-25.47,9240,20240416,55.52,16430,-12.54,20250321,13610,5.58,20250212,19280,-25.47,20240715,9240,55.52,20240416,2.55,N,106190,500,53 억,,4794108,N,N,0,N,00,N
+20250327,100814,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14530,-150,5,-1.02,477651380,32893,188.68,14530,14660,14420,19080,10280,14680,14521.37,45.09,0,3225,15106,14892,14726,14512,14346,14810,14430,53,4400,500,10560,10,1,10633173,1545,11.27,1.29,12,0.31,1289.00,11261.00,19280,20240715,-24.64,9240,20240416,57.25,16430,-11.56,20250321,13610,6.76,20250212,19280,-24.64,20240715,9240,57.25,20240416,2.55,N,106190,500,53 억,,4794108,N,N,0,N,00,N
+20250327,090818,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14510,-170,5,-1.16,4177700,288,1.65,14530,14530,14500,19080,10280,14680,14505.90,45.09,0,-208,15106,14892,14726,14512,14346,14810,14430,53,4400,500,10560,10,1,10633173,1543,11.26,1.29,12,0.00,1289.00,11261.00,19280,20240715,-24.74,9240,20240416,57.03,16430,-11.69,20250321,13610,6.61,20250212,19280,-24.74,20240715,9240,57.03,20240416,2.55,N,106190,500,53 억,,4794108,N,N,0,N,00,N
+20250326,160807,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14680,-130,5,-0.88,256600755,17433,37.41,14810,14940,14560,19250,10370,14810,14719.25,45.05,0,-1780,15470,15140,14870,14540,14270,15005,14405,53,4440,500,10660,10,1,10633173,1561,11.39,1.30,12,0.16,1289.00,11261.00,19280,20240715,-23.86,9180,20240314,59.91,16430,-10.65,20250321,13610,7.86,20250212,19280,-23.86,20240715,9240,58.87,20240416,2.81,N,106190,500,53 억,,4790040,N,N,0,N,00,N
+20250326,150811,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14700,-110,5,-0.74,243543885,16544,35.51,14810,14940,14560,19250,10370,14810,14720.98,45.05,0,-1008,15470,15140,14870,14540,14270,15005,14405,53,4440,500,10660,10,1,10633173,1563,11.40,1.31,12,0.16,1289.00,11261.00,19280,20240715,-23.76,9180,20240314,60.13,16430,-10.53,20250321,13610,8.01,20250212,19280,-23.76,20240715,9240,59.09,20240416,2.81,N,106190,500,53 억,,4790040,N,N,0,N,00,N
+20250326,140809,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14730,-80,5,-0.54,185604885,12588,27.02,14810,14940,14560,19250,10370,14810,14744.59,45.05,0,0,15470,15140,14870,14540,14270,15005,14405,53,4440,500,10660,10,1,10633173,1566,11.43,1.31,12,0.12,1289.00,11261.00,19280,20240715,-23.60,9180,20240314,60.46,16430,-10.35,20250321,13610,8.23,20250212,19280,-23.60,20240715,9240,59.42,20240416,2.81,N,106190,500,53 억,,4790040,N,N,0,N,00,N
+20250326,130810,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14730,-80,5,-0.54,138319760,9367,20.10,14810,14940,14560,19250,10370,14810,14766.71,45.05,0,-1375,15470,15140,14870,14540,14270,15005,14405,53,4440,500,10660,10,1,10633173,1566,11.43,1.31,12,0.09,1289.00,11261.00,19280,20240715,-23.60,9180,20240314,60.46,16430,-10.35,20250321,13610,8.23,20250212,19280,-23.60,20240715,9240,59.42,20240416,2.81,N,106190,500,53 억,,4790040,N,N,0,N,00,N
+20250326,120815,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14790,-20,5,-0.14,123677210,8371,17.97,14810,14940,14560,19250,10370,14810,14774.48,45.05,0,-1226,15470,15140,14870,14540,14270,15005,14405,53,4440,500,10660,10,1,10633173,1573,11.47,1.31,12,0.08,1289.00,11261.00,19280,20240715,-23.29,9180,20240314,61.11,16430,-9.98,20250321,13610,8.67,20250212,19280,-23.29,20240715,9240,60.06,20240416,2.81,N,106190,500,53 억,,4790040,N,N,0,N,00,N
+20250326,110811,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14730,-80,5,-0.54,108124760,7315,15.70,14810,14940,14560,19250,10370,14810,14781.24,45.05,0,-1900,15470,15140,14870,14540,14270,15005,14405,53,4440,500,10660,10,1,10633173,1566,11.43,1.31,12,0.07,1289.00,11261.00,19280,20240715,-23.60,9180,20240314,60.46,16430,-10.35,20250321,13610,8.23,20250212,19280,-23.60,20240715,9240,59.42,20240416,2.81,N,106190,500,53 억,,4790040,N,N,0,N,00,N
+20250326,100812,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14800,-10,5,-0.07,49730210,3352,7.19,14810,14940,14750,19250,10370,14810,14835.98,45.05,0,-1234,15470,15140,14870,14540,14270,15005,14405,53,4440,500,10660,10,1,10633173,1574,11.48,1.31,12,0.03,1289.00,11261.00,19280,20240715,-23.24,9180,20240314,61.22,16430,-9.92,20250321,13610,8.74,20250212,19280,-23.24,20240715,9240,60.17,20240416,2.81,N,106190,500,53 억,,4790040,N,N,0,N,00,N
+20250326,090811,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14750,-60,5,-0.41,7780290,526,1.13,14810,14940,14750,19250,10370,14810,14791.43,45.05,0,-493,15470,15140,14870,14540,14270,15005,14405,53,4440,500,10660,10,1,10633173,1568,11.44,1.31,12,0.00,1289.00,11261.00,19280,20240715,-23.50,9180,20240314,60.68,16430,-10.23,20250321,13610,8.38,20250212,19280,-23.50,20240715,9240,59.63,20240416,2.81,N,106190,500,53 억,,4790040,N,N,0,N,00,N
+20250325,160806,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14810,-340,5,-2.24,688807990,46589,76.53,15200,15200,14600,19690,10610,15150,14784.78,44.67,0,6530,15603,15376,15083,14856,14563,15230,14710,53,4540,500,10900,10,1,10633173,1575,11.49,1.32,12,0.44,1289.00,11261.00,19280,20240715,-23.18,9120,20240313,62.39,16430,-9.86,20250321,13610,8.82,20250212,19280,-23.18,20240715,9240,60.28,20240416,2.82,N,106190,500,53 억,,4749749,N,N,0,N,00,N
+20250325,150808,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14800,-350,5,-2.31,671073230,45392,74.57,15200,15200,14600,19690,10610,15150,14783.95,44.67,0,6743,15603,15376,15083,14856,14563,15230,14710,53,4540,500,10900,10,1,10633173,1574,11.48,1.31,12,0.43,1289.00,11261.00,19280,20240715,-23.24,9120,20240313,62.28,16430,-9.92,20250321,13610,8.74,20250212,19280,-23.24,20240715,9240,60.17,20240416,2.82,N,106190,500,53 억,,4749749,N,N,0,N,00,N
+20250325,140804,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14680,-470,5,-3.10,656340040,44389,72.92,15200,15200,14600,19690,10610,15150,14786.10,44.67,0,6431,15603,15376,15083,14856,14563,15230,14710,53,4540,500,10900,10,1,10633173,1561,11.39,1.30,12,0.42,1289.00,11261.00,19280,20240715,-23.86,9120,20240313,60.96,16430,-10.65,20250321,13610,7.86,20250212,19280,-23.86,20240715,9240,58.87,20240416,2.82,N,106190,500,53 억,,4749749,N,N,0,N,00,N
+20250325,130806,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14710,-440,5,-2.90,447320240,30136,49.51,15200,15200,14690,19690,10610,15150,14843.38,44.67,0,494,15603,15376,15083,14856,14563,15230,14710,53,4540,500,10900,10,1,10633173,1564,11.41,1.31,12,0.28,1289.00,11261.00,19280,20240715,-23.70,9120,20240313,61.29,16430,-10.47,20250321,13610,8.08,20250212,19280,-23.70,20240715,9240,59.20,20240416,2.82,N,106190,500,53 억,,4749749,N,N,0,N,00,N
+20250325,120806,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14840,-310,5,-2.05,410502020,27641,45.41,15200,15200,14690,19690,10610,15150,14851.20,44.67,0,271,15603,15376,15083,14856,14563,15230,14710,53,4540,500,10900,10,1,10633173,1578,11.51,1.32,12,0.26,1289.00,11261.00,19280,20240715,-23.03,9120,20240313,62.72,16430,-9.68,20250321,13610,9.04,20250212,19280,-23.03,20240715,9240,60.61,20240416,2.82,N,106190,500,53 억,,4749749,N,N,0,N,00,N
+20250325,110805,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14910,-240,5,-1.58,206668030,13826,22.71,15200,15200,14850,19690,10610,15150,14947.78,44.67,0,-1719,15603,15376,15083,14856,14563,15230,14710,53,4540,500,10900,10,1,10633173,1585,11.57,1.32,12,0.13,1289.00,11261.00,19280,20240715,-22.67,9120,20240313,63.49,16430,-9.25,20250321,13610,9.55,20250212,19280,-22.67,20240715,9240,61.36,20240416,2.82,N,106190,500,53 억,,4749749,N,N,0,N,00,N
+20250325,100815,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14950,-200,5,-1.32,82884610,5518,9.06,15200,15200,14900,19690,10610,15150,15020.77,44.67,0,-3835,15603,15376,15083,14856,14563,15230,14710,53,4540,500,10900,10,1,10633173,1590,11.60,1.33,12,0.05,1289.00,11261.00,19280,20240715,-22.46,9120,20240313,63.93,16430,-9.01,20250321,13610,9.85,20250212,19280,-22.46,20240715,9240,61.80,20240416,2.82,N,106190,500,53 억,,4749749,N,N,0,N,00,N
+20250325,090812,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15070,-80,5,-0.53,11240230,746,1.23,15200,15200,15060,19690,10610,15150,15067.33,44.67,0,-697,15603,15376,15083,14856,14563,15230,14710,53,4540,500,10900,10,1,10633173,1602,11.69,1.34,12,0.01,1289.00,11261.00,19280,20240715,-21.84,9120,20240313,65.24,16430,-8.28,20250321,13610,10.73,20250212,19280,-21.84,20240715,9240,63.10,20240416,2.82,N,106190,500,53 억,,4749749,N,N,0,N,00,N
+20250324,160804,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15150,-110,5,-0.72,915810765,60874,76.34,15300,15310,14790,19830,10690,15260,15044.37,44.54,0,13485,16833,16046,15643,14856,14453,15845,14655,53,4570,500,10980,10,1,10633173,1611,11.75,1.35,12,0.57,1289.00,11261.00,19280,20240715,-21.42,8990,20240312,68.52,16430,-7.79,20250321,13610,11.32,20250212,19280,-21.42,20240715,9240,63.96,20240416,2.81,N,106190,500,53 억,,4736313,N,N,0,N,00,N
+20250324,150809,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15150,-110,5,-0.72,899349435,59785,74.98,15300,15310,14790,19830,10690,15260,15043.06,44.54,0,13761,16833,16046,15643,14856,14453,15845,14655,53,4570,500,10980,10,1,10633173,1611,11.75,1.35,12,0.56,1289.00,11261.00,19280,20240715,-21.42,8990,20240312,68.52,16430,-7.79,20250321,13610,11.32,20250212,19280,-21.42,20240715,9240,63.96,20240416,2.81,N,106190,500,53 억,,4736313,N,N,0,N,00,N
+20250324,140810,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15100,-160,5,-1.05,721008675,48043,60.25,15300,15300,14790,19830,10690,15260,15007.57,44.54,0,10251,16833,16046,15643,14856,14453,15845,14655,53,4570,500,10980,10,1,10633173,1606,11.71,1.34,12,0.45,1289.00,11261.00,19280,20240715,-21.68,8990,20240312,67.96,16430,-8.09,20250321,13610,10.95,20250212,19280,-21.68,20240715,9240,63.42,20240416,2.81,N,106190,500,53 억,,4736313,N,N,0,N,00,N
+20250324,130809,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15110,-150,5,-0.98,702450735,46813,58.71,15300,15300,14790,19830,10690,15260,15005.46,44.54,0,10319,16833,16046,15643,14856,14453,15845,14655,53,4570,500,10980,10,1,10633173,1607,11.72,1.34,12,0.44,1289.00,11261.00,19280,20240715,-21.63,8990,20240312,68.08,16430,-8.03,20250321,13610,11.02,20250212,19280,-21.63,20240715,9240,63.53,20240416,2.81,N,106190,500,53 억,,4736313,N,N,0,N,00,N
+20250324,120809,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15240,-20,5,-0.13,643878785,42940,53.85,15300,15300,14790,19830,10690,15260,14994.85,44.54,0,10751,16833,16046,15643,14856,14453,15845,14655,53,4570,500,10980,10,1,10633173,1620,11.82,1.35,12,0.40,1289.00,11261.00,19280,20240715,-20.95,8990,20240312,69.52,16430,-7.24,20250321,13610,11.98,20250212,19280,-20.95,20240715,9240,64.94,20240416,2.81,N,106190,500,53 억,,4736313,N,N,0,N,00,N
+20250324,110808,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15080,-180,5,-1.18,551203500,36812,46.17,15300,15300,14790,19830,10690,15260,14973.47,44.54,0,8695,16833,16046,15643,14856,14453,15845,14655,53,4570,500,10980,10,1,10633173,1603,11.70,1.34,12,0.35,1289.00,11261.00,19280,20240715,-21.78,8990,20240312,67.74,16430,-8.22,20250321,13610,10.80,20250212,19280,-21.78,20240715,9240,63.20,20240416,2.81,N,106190,500,53 억,,4736313,N,N,0,N,00,N
+20250324,100805,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15110,-150,5,-0.98,464116070,31053,38.94,15300,15300,14790,19830,10690,15260,14945.93,44.54,0,8496,16833,16046,15643,14856,14453,15845,14655,53,4570,500,10980,10,1,10633173,1607,11.72,1.34,12,0.29,1289.00,11261.00,19280,20240715,-21.63,8990,20240312,68.08,16430,-8.03,20250321,13610,11.02,20250212,19280,-21.63,20240715,9240,63.53,20240416,2.81,N,106190,500,53 억,,4736313,N,N,0,N,00,N
+20250324,090808,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14890,-370,5,-2.42,34399250,2303,2.89,15300,15300,14850,19830,10690,15260,14936.71,44.54,0,-643,16833,16046,15643,14856,14453,15845,14655,53,4570,500,10980,10,1,10633173,1583,11.55,1.32,12,0.02,1289.00,11261.00,19280,20240715,-22.77,8990,20240312,65.63,16430,-9.37,20250321,13610,9.40,20250212,19280,-22.77,20240715,9240,61.15,20240416,2.81,N,106190,500,53 억,,4736313,N,N,0,N,00,N
 20250321,160822,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15260,-820,5,-5.10,1254037760,79635,380.17,16080,16430,15240,20900,11260,16080,15747.32,44.62,0,-10618,16480,16280,15980,15780,15480,16380,15880,53,4820,500,11570,10,1,10633173,1623,11.84,1.36,12,0.75,1289.00,11261.00,19280,20240715,-20.85,8990,20240312,69.74,16430,-7.12,20250321,13610,12.12,20250212,19280,-20.85,20240715,9240,65.15,20240416,2.77,N,106190,500,53 억,,4744353,N,N,0,N,00,N
 20250321,150807,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15340,-740,5,-4.60,1061016220,67025,319.97,16080,16430,15250,20900,11260,16080,15830.16,44.62,0,-5538,16480,16280,15980,15780,15480,16380,15880,53,4820,500,11570,10,1,10633173,1631,11.90,1.36,12,0.63,1289.00,11261.00,19280,20240715,-20.44,8990,20240312,70.63,16430,-6.63,20250321,13610,12.71,20250212,19280,-20.44,20240715,9240,66.02,20240416,2.77,N,106190,500,53 억,,4744353,N,N,0,N,00,N
 20250321,140807,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15590,-490,5,-3.05,851140750,53460,255.22,16080,16430,15470,20900,11260,16080,15921.08,44.62,0,-51,16480,16280,15980,15780,15480,16380,15880,53,4820,500,11570,10,1,10633173,1658,12.09,1.38,12,0.50,1289.00,11261.00,19280,20240715,-19.14,8990,20240312,73.41,16430,-5.11,20250321,13610,14.55,20250212,19280,-19.14,20240715,9240,68.72,20240416,2.77,N,106190,500,53 억,,4744353,N,N,0,N,00,N

106190/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,10633173,0,156094979640,0.00
+20250325,0,10633173,0,157477292130,0.00
+20250324,0,10633173,0,161092570950,0.00
+20250321,0,10633173,0,162262219980,0.00
+20250320,0,10633173,0,170981421840,0.00
 20250319,0,10633173,0,171087753570,0.00
 20250318,0,10633173,0,164814181500,0.00
 20250317,0,10633173,0,165345840150,0.00

106190/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,15260,15910,16430,15240,182714,2875604370,00,0.00,N,5,-470,
 20250310,15730,15300,16070,14800,175324,2748193340,00,0.00,N,2,290,
 20250304,15440,15480,16300,15160,163729,2574151365,00,0.00,N,5,-200,
 20250224,15640,14700,16170,13980,251505,3785801630,00,0.00,N,2,810,