Add accumulated files

114920/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2210,2795,2795,2210,104,231195,00,0.00,N,4,-385,
+20250326,2595,2595,2595,2595,0,0,00,0.00,N,3,-5,
+20250325,2600,2280,2600,2280,101,230600,00,0.00,N,5,-80,
+20250324,2680,2680,2680,2680,0,0,00,0.00,N,3,-5,
 20250321,2685,2795,2795,2685,2,5480,00,0.00,N,5,-115,
 20250320,2800,2800,2800,2800,1,2800,00,0.00,N,3,0,
 20250319,2800,2800,2800,2800,0,0,00,0.00,N,3,-100,

114920/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
+20250328,2500,290,2,0,0,0,0,0,0,1,0,0,0,0,0,1,0,0,0,0,0
+20250327,2210,-385,4,0,0,0,0,0,0,104,0,0,0,0,0,104,0,0,0,0,0
+20250326,2595,-5,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
+20250325,2600,-80,5,0,0,0,0,0,0,101,0,0,0,0,0,101,0,0,0,0,0
+20250324,2680,-5,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
 20250321,2685,-115,5,-1,0,1,0,0,0,1,0,1,0,0,0,2,0,0,0,0,0
 20250320,2800,0,3,0,0,0,0,0,0,1,0,0,0,0,0,1,0,0,0,0,0
 20250319,2800,-100,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0

114920/min/candle-20250324.csv

@@ -0,0 +1,679 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201700,0,2685,2685,2685,2685,0
+20250324,201600,0,2685,2685,2685,2685,0
+20250324,201500,0,2685,2685,2685,2685,0
+20250324,201400,0,2685,2685,2685,2685,0
+20250324,201300,0,2685,2685,2685,2685,0
+20250324,201200,0,2685,2685,2685,2685,0
+20250324,201100,0,2685,2685,2685,2685,0
+20250324,201000,0,2685,2685,2685,2685,0
+20250324,200900,0,2685,2685,2685,2685,0
+20250324,200800,0,2685,2685,2685,2685,0
+20250324,200700,0,2685,2685,2685,2685,0
+20250324,200600,0,2685,2685,2685,2685,0
+20250324,200500,0,2685,2685,2685,2685,0
+20250324,200400,0,2685,2685,2685,2685,0
+20250324,200300,0,2685,2685,2685,2685,0
+20250324,200200,0,2685,2685,2685,2685,0
+20250324,200100,0,2685,2685,2685,2685,0
+20250324,200000,0,2685,2685,2685,2685,0
+20250324,195900,0,2685,2685,2685,2685,0
+20250324,195800,0,2685,2685,2685,2685,0
+20250324,195700,0,2685,2685,2685,2685,0
+20250324,195600,0,2685,2685,2685,2685,0
+20250324,195500,0,2685,2685,2685,2685,0
+20250324,195400,0,2685,2685,2685,2685,0
+20250324,195300,0,2685,2685,2685,2685,0
+20250324,195200,0,2685,2685,2685,2685,0
+20250324,195100,0,2685,2685,2685,2685,0
+20250324,195000,0,2685,2685,2685,2685,0
+20250324,194900,0,2685,2685,2685,2685,0
+20250324,194800,0,2685,2685,2685,2685,0
+20250324,194700,0,2685,2685,2685,2685,0
+20250324,194600,0,2685,2685,2685,2685,0
+20250324,194500,0,2685,2685,2685,2685,0
+20250324,194400,0,2685,2685,2685,2685,0
+20250324,194300,0,2685,2685,2685,2685,0
+20250324,194200,0,2685,2685,2685,2685,0
+20250324,194100,0,2685,2685,2685,2685,0
+20250324,194000,0,2685,2685,2685,2685,0
+20250324,193900,0,2685,2685,2685,2685,0
+20250324,193800,0,2685,2685,2685,2685,0
+20250324,193700,0,2685,2685,2685,2685,0
+20250324,193600,0,2685,2685,2685,2685,0
+20250324,193500,0,2685,2685,2685,2685,0
+20250324,193400,0,2685,2685,2685,2685,0
+20250324,193300,0,2685,2685,2685,2685,0
+20250324,193200,0,2685,2685,2685,2685,0
+20250324,193100,0,2685,2685,2685,2685,0
+20250324,193000,0,2685,2685,2685,2685,0
+20250324,192900,0,2685,2685,2685,2685,0
+20250324,192800,0,2685,2685,2685,2685,0
+20250324,192700,0,2685,2685,2685,2685,0
+20250324,192600,0,2685,2685,2685,2685,0
+20250324,192500,0,2685,2685,2685,2685,0
+20250324,192400,0,2685,2685,2685,2685,0
+20250324,192300,0,2685,2685,2685,2685,0
+20250324,192200,0,2685,2685,2685,2685,0
+20250324,192100,0,2685,2685,2685,2685,0
+20250324,192000,0,2685,2685,2685,2685,0
+20250324,191900,0,2685,2685,2685,2685,0
+20250324,191800,0,2685,2685,2685,2685,0
+20250324,191700,0,2685,2685,2685,2685,0
+20250324,191600,0,2685,2685,2685,2685,0
+20250324,191500,0,2685,2685,2685,2685,0
+20250324,191400,0,2685,2685,2685,2685,0
+20250324,191300,0,2685,2685,2685,2685,0
+20250324,191200,0,2685,2685,2685,2685,0
+20250324,191100,0,2685,2685,2685,2685,0
+20250324,191000,0,2685,2685,2685,2685,0
+20250324,190900,0,2685,2685,2685,2685,0
+20250324,190800,0,2685,2685,2685,2685,0
+20250324,190700,0,2685,2685,2685,2685,0
+20250324,190600,0,2685,2685,2685,2685,0
+20250324,190500,0,2685,2685,2685,2685,0
+20250324,190400,0,2685,2685,2685,2685,0
+20250324,190300,0,2685,2685,2685,2685,0
+20250324,190200,0,2685,2685,2685,2685,0
+20250324,190100,0,2685,2685,2685,2685,0
+20250324,190000,0,2685,2685,2685,2685,0
+20250324,185900,0,2685,2685,2685,2685,0
+20250324,185800,0,2685,2685,2685,2685,0
+20250324,185700,0,2685,2685,2685,2685,0
+20250324,185600,0,2685,2685,2685,2685,0
+20250324,185500,0,2685,2685,2685,2685,0
+20250324,185400,0,2685,2685,2685,2685,0
+20250324,185300,0,2685,2685,2685,2685,0
+20250324,185200,0,2685,2685,2685,2685,0
+20250324,185100,0,2685,2685,2685,2685,0
+20250324,185000,0,2685,2685,2685,2685,0
+20250324,184900,0,2685,2685,2685,2685,0
+20250324,184800,0,2685,2685,2685,2685,0
+20250324,184700,0,2685,2685,2685,2685,0
+20250324,184600,0,2685,2685,2685,2685,0
+20250324,184500,0,2685,2685,2685,2685,0
+20250324,184400,0,2685,2685,2685,2685,0
+20250324,184300,0,2685,2685,2685,2685,0
+20250324,184200,0,2685,2685,2685,2685,0
+20250324,184100,0,2685,2685,2685,2685,0
+20250324,184000,0,2685,2685,2685,2685,0
+20250324,183900,0,2685,2685,2685,2685,0
+20250324,183800,0,2685,2685,2685,2685,0
+20250324,183700,0,2685,2685,2685,2685,0
+20250324,183600,0,2685,2685,2685,2685,0
+20250324,183500,0,2685,2685,2685,2685,0
+20250324,183400,0,2685,2685,2685,2685,0
+20250324,183300,0,2685,2685,2685,2685,0
+20250324,183200,0,2685,2685,2685,2685,0
+20250324,183100,0,2685,2685,2685,2685,0
+20250324,183000,0,2685,2685,2685,2685,0
+20250324,182900,0,2685,2685,2685,2685,0
+20250324,182800,0,2685,2685,2685,2685,0
+20250324,182700,0,2685,2685,2685,2685,0
+20250324,182600,0,2685,2685,2685,2685,0
+20250324,182500,0,2685,2685,2685,2685,0
+20250324,182400,0,2685,2685,2685,2685,0
+20250324,182300,0,2685,2685,2685,2685,0
+20250324,182200,0,2685,2685,2685,2685,0
+20250324,182100,0,2685,2685,2685,2685,0
+20250324,182000,0,2685,2685,2685,2685,0
+20250324,181900,0,2685,2685,2685,2685,0
+20250324,181800,0,2685,2685,2685,2685,0
+20250324,181700,0,2685,2685,2685,2685,0
+20250324,181600,0,2685,2685,2685,2685,0
+20250324,181500,0,2685,2685,2685,2685,0
+20250324,181400,0,2685,2685,2685,2685,0
+20250324,181300,0,2685,2685,2685,2685,0
+20250324,181200,0,2685,2685,2685,2685,0
+20250324,181100,0,2685,2685,2685,2685,0
+20250324,181000,0,2685,2685,2685,2685,0
+20250324,180900,0,2685,2685,2685,2685,0
+20250324,180800,0,2685,2685,2685,2685,0
+20250324,180700,0,2685,2685,2685,2685,0
+20250324,180600,0,2685,2685,2685,2685,0
+20250324,180500,0,2685,2685,2685,2685,0
+20250324,180400,0,2685,2685,2685,2685,0
+20250324,180300,0,2685,2685,2685,2685,0
+20250324,180200,0,2685,2685,2685,2685,0
+20250324,180100,0,2685,2685,2685,2685,0
+20250324,180000,0,2685,2685,2685,2685,0
+20250324,175900,0,2685,2685,2685,2685,0
+20250324,175800,0,2685,2685,2685,2685,0
+20250324,175700,0,2685,2685,2685,2685,0
+20250324,175600,0,2685,2685,2685,2685,0
+20250324,175500,0,2685,2685,2685,2685,0
+20250324,175400,0,2685,2685,2685,2685,0
+20250324,175300,0,2685,2685,2685,2685,0
+20250324,175200,0,2685,2685,2685,2685,0
+20250324,175100,0,2685,2685,2685,2685,0
+20250324,175000,0,2685,2685,2685,2685,0
+20250324,174900,0,2685,2685,2685,2685,0
+20250324,174800,0,2685,2685,2685,2685,0
+20250324,174700,0,2685,2685,2685,2685,0
+20250324,174600,0,2685,2685,2685,2685,0
+20250324,174500,0,2685,2685,2685,2685,0
+20250324,174400,0,2685,2685,2685,2685,0
+20250324,174300,0,2685,2685,2685,2685,0
+20250324,174200,0,2685,2685,2685,2685,0
+20250324,174100,0,2685,2685,2685,2685,0
+20250324,174000,0,2685,2685,2685,2685,0
+20250324,173900,0,2685,2685,2685,2685,0
+20250324,173800,0,2685,2685,2685,2685,0
+20250324,173700,0,2685,2685,2685,2685,0
+20250324,173600,0,2685,2685,2685,2685,0
+20250324,173500,0,2685,2685,2685,2685,0
+20250324,173400,0,2685,2685,2685,2685,0
+20250324,173300,0,2685,2685,2685,2685,0
+20250324,173200,0,2685,2685,2685,2685,0
+20250324,173100,0,2685,2685,2685,2685,0
+20250324,173000,0,2685,2685,2685,2685,0
+20250324,172900,0,2685,2685,2685,2685,0
+20250324,172800,0,2685,2685,2685,2685,0
+20250324,172700,0,2685,2685,2685,2685,0
+20250324,172600,0,2685,2685,2685,2685,0
+20250324,172500,0,2685,2685,2685,2685,0
+20250324,172400,0,2685,2685,2685,2685,0
+20250324,172300,0,2685,2685,2685,2685,0
+20250324,172200,0,2685,2685,2685,2685,0
+20250324,172100,0,2685,2685,2685,2685,0
+20250324,172000,0,2685,2685,2685,2685,0
+20250324,171900,0,2685,2685,2685,2685,0
+20250324,171800,0,2685,2685,2685,2685,0
+20250324,171700,0,2685,2685,2685,2685,0
+20250324,171600,0,2685,2685,2685,2685,0
+20250324,171500,0,2685,2685,2685,2685,0
+20250324,171400,0,2685,2685,2685,2685,0
+20250324,171300,0,2685,2685,2685,2685,0
+20250324,171200,0,2685,2685,2685,2685,0
+20250324,171100,0,2685,2685,2685,2685,0
+20250324,171000,0,2685,2685,2685,2685,0
+20250324,170900,0,2685,2685,2685,2685,0
+20250324,170800,0,2685,2685,2685,2685,0
+20250324,170700,0,2685,2685,2685,2685,0
+20250324,170600,0,2685,2685,2685,2685,0
+20250324,170500,0,2685,2685,2685,2685,0
+20250324,170400,0,2685,2685,2685,2685,0
+20250324,170300,0,2685,2685,2685,2685,0
+20250324,170200,0,2685,2685,2685,2685,0
+20250324,170100,0,2685,2685,2685,2685,0
+20250324,170000,0,2685,2685,2685,2685,0
+20250324,165900,0,2685,2685,2685,2685,0
+20250324,165800,0,2685,2685,2685,2685,0
+20250324,165700,0,2685,2685,2685,2685,0
+20250324,165600,0,2685,2685,2685,2685,0
+20250324,165500,0,2685,2685,2685,2685,0
+20250324,165400,0,2685,2685,2685,2685,0
+20250324,165300,0,2685,2685,2685,2685,0
+20250324,165200,0,2685,2685,2685,2685,0
+20250324,165100,0,2685,2685,2685,2685,0
+20250324,165000,0,2685,2685,2685,2685,0
+20250324,164900,0,2685,2685,2685,2685,0
+20250324,164800,0,2685,2685,2685,2685,0
+20250324,164700,0,2685,2685,2685,2685,0
+20250324,164600,0,2685,2685,2685,2685,0
+20250324,164500,0,2685,2685,2685,2685,0
+20250324,164400,0,2685,2685,2685,2685,0
+20250324,164300,0,2685,2685,2685,2685,0
+20250324,164200,0,2685,2685,2685,2685,0
+20250324,164100,0,2685,2685,2685,2685,0
+20250324,164000,0,2685,2685,2685,2685,0
+20250324,163900,0,2685,2685,2685,2685,0
+20250324,163800,0,2685,2685,2685,2685,0
+20250324,163700,0,2685,2685,2685,2685,0
+20250324,163600,0,2685,2685,2685,2685,0
+20250324,163500,0,2685,2685,2685,2685,0
+20250324,163400,0,2685,2685,2685,2685,0
+20250324,163300,0,2685,2685,2685,2685,0
+20250324,163200,0,2685,2685,2685,2685,0
+20250324,163100,0,2685,2685,2685,2685,0
+20250324,163000,0,2685,2685,2685,2685,0
+20250324,162900,0,2685,2685,2685,2685,0
+20250324,162800,0,2685,2685,2685,2685,0
+20250324,162700,0,2685,2685,2685,2685,0
+20250324,162600,0,2685,2685,2685,2685,0
+20250324,162500,0,2685,2685,2685,2685,0
+20250324,162400,0,2685,2685,2685,2685,0
+20250324,162300,0,2685,2685,2685,2685,0
+20250324,162200,0,2685,2685,2685,2685,0
+20250324,162100,0,2685,2685,2685,2685,0
+20250324,162000,0,2685,2685,2685,2685,0
+20250324,161900,0,2685,2685,2685,2685,0
+20250324,161800,0,2685,2685,2685,2685,0
+20250324,161700,0,2685,2685,2685,2685,0
+20250324,161600,0,2685,2685,2685,2685,0
+20250324,161500,0,2685,2685,2685,2685,0
+20250324,161400,0,2685,2685,2685,2685,0
+20250324,161300,0,2685,2685,2685,2685,0
+20250324,161200,0,2685,2685,2685,2685,0
+20250324,161100,0,2685,2685,2685,2685,0
+20250324,161000,0,2685,2685,2685,2685,0
+20250324,160900,0,2685,2685,2685,2685,0
+20250324,160800,0,2685,2685,2685,2685,0
+20250324,160700,0,2685,2685,2685,2685,0
+20250324,160600,0,2685,2685,2685,2685,0
+20250324,160500,0,2685,2685,2685,2685,0
+20250324,160400,0,2685,2685,2685,2685,0
+20250324,160300,0,2685,2685,2685,2685,0
+20250324,160200,0,2685,2685,2685,2685,0
+20250324,160100,0,2685,2685,2685,2685,0
+20250324,160000,0,2685,2685,2685,2685,0
+20250324,155900,0,2685,2685,2685,2685,0
+20250324,155800,0,2685,2685,2685,2685,0
+20250324,155700,0,2685,2685,2685,2685,0
+20250324,155600,0,2685,2685,2685,2685,0
+20250324,155500,0,2685,2685,2685,2685,0
+20250324,155400,0,2685,2685,2685,2685,0
+20250324,155300,0,2685,2685,2685,2685,0
+20250324,155200,0,2685,2685,2685,2685,0
+20250324,155100,0,2685,2685,2685,2685,0
+20250324,155000,0,2685,2685,2685,2685,0
+20250324,154900,0,2685,2685,2685,2685,0
+20250324,154800,0,2685,2685,2685,2685,0
+20250324,154700,0,2685,2685,2685,2685,0
+20250324,154600,0,2685,2685,2685,2685,0
+20250324,154500,0,2685,2685,2685,2685,0
+20250324,154400,0,2685,2685,2685,2685,0
+20250324,154300,0,2685,2685,2685,2685,0
+20250324,154200,0,2685,2685,2685,2685,0
+20250324,154100,0,2685,2685,2685,2685,0
+20250324,154000,0,2685,2685,2685,2685,0
+20250324,153900,0,2685,2685,2685,2685,0
+20250324,153800,0,2685,2685,2685,2685,0
+20250324,153700,0,2685,2685,2685,2685,0
+20250324,153600,0,2685,2685,2685,2685,0
+20250324,153500,0,2685,2685,2685,2685,0
+20250324,153400,0,2685,2685,2685,2685,0
+20250324,153300,0,2685,2685,2685,2685,0
+20250324,153200,0,2685,2685,2685,2685,0
+20250324,153100,0,2685,2685,2685,2685,0
+20250324,153000,0,2685,2685,2685,2685,0
+20250324,152900,0,2685,2685,2685,2685,0
+20250324,152800,0,2685,2685,2685,2685,0
+20250324,152700,0,2685,2685,2685,2685,0
+20250324,152600,0,2685,2685,2685,2685,0
+20250324,152500,0,2685,2685,2685,2685,0
+20250324,152400,0,2685,2685,2685,2685,0
+20250324,152300,0,2685,2685,2685,2685,0
+20250324,152200,0,2685,2685,2685,2685,0
+20250324,152100,0,2685,2685,2685,2685,0
+20250324,152000,0,2685,2685,2685,2685,0
+20250324,151900,0,2685,2685,2685,2685,0
+20250324,151800,0,2685,2685,2685,2685,0
+20250324,151700,0,2685,2685,2685,2685,0
+20250324,151600,0,2685,2685,2685,2685,0
+20250324,151500,0,2685,2685,2685,2685,0
+20250324,151400,0,2685,2685,2685,2685,0
+20250324,151300,0,2685,2685,2685,2685,0
+20250324,151200,0,2685,2685,2685,2685,0
+20250324,151100,0,2685,2685,2685,2685,0
+20250324,151000,0,2685,2685,2685,2685,0
+20250324,150900,0,2685,2685,2685,2685,0
+20250324,150800,0,2685,2685,2685,2685,0
+20250324,150700,0,2685,2685,2685,2685,0
+20250324,150600,0,2685,2685,2685,2685,0
+20250324,150500,0,2685,2685,2685,2685,0
+20250324,150400,0,2685,2685,2685,2685,0
+20250324,150300,0,2685,2685,2685,2685,0
+20250324,150200,0,2685,2685,2685,2685,0
+20250324,150100,0,2685,2685,2685,2685,0
+20250324,150000,0,2685,2685,2685,2685,0
+20250324,145900,0,2685,2685,2685,2685,0
+20250324,145800,0,2685,2685,2685,2685,0
+20250324,145700,0,2685,2685,2685,2685,0
+20250324,145600,0,2685,2685,2685,2685,0
+20250324,145500,0,2685,2685,2685,2685,0
+20250324,145400,0,2685,2685,2685,2685,0
+20250324,145300,0,2685,2685,2685,2685,0
+20250324,145200,0,2685,2685,2685,2685,0
+20250324,145100,0,2685,2685,2685,2685,0
+20250324,145000,0,2685,2685,2685,2685,0
+20250324,144900,0,2685,2685,2685,2685,0
+20250324,144800,0,2685,2685,2685,2685,0
+20250324,144700,0,2685,2685,2685,2685,0
+20250324,144600,0,2685,2685,2685,2685,0
+20250324,144500,0,2685,2685,2685,2685,0
+20250324,144400,0,2685,2685,2685,2685,0
+20250324,144300,0,2685,2685,2685,2685,0
+20250324,144200,0,2685,2685,2685,2685,0
+20250324,144100,0,2685,2685,2685,2685,0
+20250324,144000,0,2685,2685,2685,2685,0
+20250324,143900,0,2685,2685,2685,2685,0
+20250324,143800,0,2685,2685,2685,2685,0
+20250324,143700,0,2685,2685,2685,2685,0
+20250324,143600,0,2685,2685,2685,2685,0
+20250324,143500,0,2685,2685,2685,2685,0
+20250324,143400,0,2685,2685,2685,2685,0
+20250324,143300,0,2685,2685,2685,2685,0
+20250324,143200,0,2685,2685,2685,2685,0
+20250324,143100,0,2685,2685,2685,2685,0
+20250324,143000,0,2685,2685,2685,2685,0
+20250324,142900,0,2685,2685,2685,2685,0
+20250324,142800,0,2685,2685,2685,2685,0
+20250324,142700,0,2685,2685,2685,2685,0
+20250324,142600,0,2685,2685,2685,2685,0
+20250324,142500,0,2685,2685,2685,2685,0
+20250324,142400,0,2685,2685,2685,2685,0
+20250324,142300,0,2685,2685,2685,2685,0
+20250324,142200,0,2685,2685,2685,2685,0
+20250324,142100,0,2685,2685,2685,2685,0
+20250324,142000,0,2685,2685,2685,2685,0
+20250324,141900,0,2685,2685,2685,2685,0
+20250324,141800,0,2685,2685,2685,2685,0
+20250324,141700,0,2685,2685,2685,2685,0
+20250324,141600,0,2685,2685,2685,2685,0
+20250324,141500,0,2685,2685,2685,2685,0
+20250324,141400,0,2685,2685,2685,2685,0
+20250324,141300,0,2685,2685,2685,2685,0
+20250324,141200,0,2685,2685,2685,2685,0
+20250324,141100,0,2685,2685,2685,2685,0
+20250324,141000,0,2685,2685,2685,2685,0
+20250324,140900,0,2685,2685,2685,2685,0
+20250324,140800,0,2685,2685,2685,2685,0
+20250324,140700,0,2685,2685,2685,2685,0
+20250324,140600,0,2685,2685,2685,2685,0
+20250324,140500,0,2685,2685,2685,2685,0
+20250324,140400,0,2685,2685,2685,2685,0
+20250324,140300,0,2685,2685,2685,2685,0
+20250324,140200,0,2685,2685,2685,2685,0
+20250324,140100,0,2685,2685,2685,2685,0
+20250324,140000,0,2685,2685,2685,2685,0
+20250324,135900,0,2685,2685,2685,2685,0
+20250324,135800,0,2685,2685,2685,2685,0
+20250324,135700,0,2685,2685,2685,2685,0
+20250324,135600,0,2685,2685,2685,2685,0
+20250324,135500,0,2685,2685,2685,2685,0
+20250324,135400,0,2685,2685,2685,2685,0
+20250324,135300,0,2685,2685,2685,2685,0
+20250324,135200,0,2685,2685,2685,2685,0
+20250324,135100,0,2685,2685,2685,2685,0
+20250324,135000,0,2685,2685,2685,2685,0
+20250324,134900,0,2685,2685,2685,2685,0
+20250324,134800,0,2685,2685,2685,2685,0
+20250324,134700,0,2685,2685,2685,2685,0
+20250324,134600,0,2685,2685,2685,2685,0
+20250324,134500,0,2685,2685,2685,2685,0
+20250324,134400,0,2685,2685,2685,2685,0
+20250324,134300,0,2685,2685,2685,2685,0
+20250324,134200,0,2685,2685,2685,2685,0
+20250324,134100,0,2685,2685,2685,2685,0
+20250324,134000,0,2685,2685,2685,2685,0
+20250324,133900,0,2685,2685,2685,2685,0
+20250324,133800,0,2685,2685,2685,2685,0
+20250324,133700,0,2685,2685,2685,2685,0
+20250324,133600,0,2685,2685,2685,2685,0
+20250324,133500,0,2685,2685,2685,2685,0
+20250324,133400,0,2685,2685,2685,2685,0
+20250324,133300,0,2685,2685,2685,2685,0
+20250324,133200,0,2685,2685,2685,2685,0
+20250324,133100,0,2685,2685,2685,2685,0
+20250324,133000,0,2685,2685,2685,2685,0
+20250324,132900,0,2685,2685,2685,2685,0
+20250324,132800,0,2685,2685,2685,2685,0
+20250324,132700,0,2685,2685,2685,2685,0
+20250324,132600,0,2685,2685,2685,2685,0
+20250324,132500,0,2685,2685,2685,2685,0
+20250324,132400,0,2685,2685,2685,2685,0
+20250324,132300,0,2685,2685,2685,2685,0
+20250324,132200,0,2685,2685,2685,2685,0
+20250324,132100,0,2685,2685,2685,2685,0
+20250324,132000,0,2685,2685,2685,2685,0
+20250324,131900,0,2685,2685,2685,2685,0
+20250324,131800,0,2685,2685,2685,2685,0
+20250324,131700,0,2685,2685,2685,2685,0
+20250324,131600,0,2685,2685,2685,2685,0
+20250324,131500,0,2685,2685,2685,2685,0
+20250324,131400,0,2685,2685,2685,2685,0
+20250324,131300,0,2685,2685,2685,2685,0
+20250324,131200,0,2685,2685,2685,2685,0
+20250324,131100,0,2685,2685,2685,2685,0
+20250324,131000,0,2685,2685,2685,2685,0
+20250324,130900,0,2685,2685,2685,2685,0
+20250324,130800,0,2685,2685,2685,2685,0
+20250324,130700,0,2685,2685,2685,2685,0
+20250324,130600,0,2685,2685,2685,2685,0
+20250324,130500,0,2685,2685,2685,2685,0
+20250324,130400,0,2685,2685,2685,2685,0
+20250324,130300,0,2685,2685,2685,2685,0
+20250324,130200,0,2685,2685,2685,2685,0
+20250324,130100,0,2685,2685,2685,2685,0
+20250324,130000,0,2685,2685,2685,2685,0
+20250324,125900,0,2685,2685,2685,2685,0
+20250324,125800,0,2685,2685,2685,2685,0
+20250324,125700,0,2685,2685,2685,2685,0
+20250324,125600,0,2685,2685,2685,2685,0
+20250324,125500,0,2685,2685,2685,2685,0
+20250324,125400,0,2685,2685,2685,2685,0
+20250324,125300,0,2685,2685,2685,2685,0
+20250324,125200,0,2685,2685,2685,2685,0
+20250324,125100,0,2685,2685,2685,2685,0
+20250324,125000,0,2685,2685,2685,2685,0
+20250324,124900,0,2685,2685,2685,2685,0
+20250324,124800,0,2685,2685,2685,2685,0
+20250324,124700,0,2685,2685,2685,2685,0
+20250324,124600,0,2685,2685,2685,2685,0
+20250324,124500,0,2685,2685,2685,2685,0
+20250324,124400,0,2685,2685,2685,2685,0
+20250324,124300,0,2685,2685,2685,2685,0
+20250324,124200,0,2685,2685,2685,2685,0
+20250324,124100,0,2685,2685,2685,2685,0
+20250324,124000,0,2685,2685,2685,2685,0
+20250324,123900,0,2685,2685,2685,2685,0
+20250324,123800,0,2685,2685,2685,2685,0
+20250324,123700,0,2685,2685,2685,2685,0
+20250324,123600,0,2685,2685,2685,2685,0
+20250324,123500,0,2685,2685,2685,2685,0
+20250324,123400,0,2685,2685,2685,2685,0
+20250324,123300,0,2685,2685,2685,2685,0
+20250324,123200,0,2685,2685,2685,2685,0
+20250324,123100,0,2685,2685,2685,2685,0
+20250324,123000,0,2685,2685,2685,2685,0
+20250324,122900,0,2685,2685,2685,2685,0
+20250324,122800,0,2685,2685,2685,2685,0
+20250324,122700,0,2685,2685,2685,2685,0
+20250324,122600,0,2685,2685,2685,2685,0
+20250324,122500,0,2685,2685,2685,2685,0
+20250324,122400,0,2685,2685,2685,2685,0
+20250324,122300,0,2685,2685,2685,2685,0
+20250324,122200,0,2685,2685,2685,2685,0
+20250324,122100,0,2685,2685,2685,2685,0
+20250324,122000,0,2685,2685,2685,2685,0
+20250324,121900,0,2685,2685,2685,2685,0
+20250324,121800,0,2685,2685,2685,2685,0
+20250324,121700,0,2685,2685,2685,2685,0
+20250324,121600,0,2685,2685,2685,2685,0
+20250324,121500,0,2685,2685,2685,2685,0
+20250324,121400,0,2685,2685,2685,2685,0
+20250324,121300,0,2685,2685,2685,2685,0
+20250324,121200,0,2685,2685,2685,2685,0
+20250324,121100,0,2685,2685,2685,2685,0
+20250324,121000,0,2685,2685,2685,2685,0
+20250324,120900,0,2685,2685,2685,2685,0
+20250324,120800,0,2685,2685,2685,2685,0
+20250324,120700,0,2685,2685,2685,2685,0
+20250324,120600,0,2685,2685,2685,2685,0
+20250324,120500,0,2685,2685,2685,2685,0
+20250324,120400,0,2685,2685,2685,2685,0
+20250324,120300,0,2685,2685,2685,2685,0
+20250324,120200,0,2685,2685,2685,2685,0
+20250324,120100,0,2685,2685,2685,2685,0
+20250324,120000,0,2685,2685,2685,2685,0
+20250324,115900,0,2685,2685,2685,2685,0
+20250324,115800,0,2685,2685,2685,2685,0
+20250324,115700,0,2685,2685,2685,2685,0
+20250324,115600,0,2685,2685,2685,2685,0
+20250324,115500,0,2685,2685,2685,2685,0
+20250324,115400,0,2685,2685,2685,2685,0
+20250324,115300,0,2685,2685,2685,2685,0
+20250324,115200,0,2685,2685,2685,2685,0
+20250324,115100,0,2685,2685,2685,2685,0
+20250324,115000,0,2685,2685,2685,2685,0
+20250324,114900,0,2685,2685,2685,2685,0
+20250324,114800,0,2685,2685,2685,2685,0
+20250324,114700,0,2685,2685,2685,2685,0
+20250324,114600,0,2685,2685,2685,2685,0
+20250324,114500,0,2685,2685,2685,2685,0
+20250324,114400,0,2685,2685,2685,2685,0
+20250324,114300,0,2685,2685,2685,2685,0
+20250324,114200,0,2685,2685,2685,2685,0
+20250324,114100,0,2685,2685,2685,2685,0
+20250324,114000,0,2685,2685,2685,2685,0
+20250324,113900,0,2685,2685,2685,2685,0
+20250324,113800,0,2685,2685,2685,2685,0
+20250324,113700,0,2685,2685,2685,2685,0
+20250324,113600,0,2685,2685,2685,2685,0
+20250324,113500,0,2685,2685,2685,2685,0
+20250324,113400,0,2685,2685,2685,2685,0
+20250324,113300,0,2685,2685,2685,2685,0
+20250324,113200,0,2685,2685,2685,2685,0
+20250324,113100,0,2685,2685,2685,2685,0
+20250324,113000,0,2685,2685,2685,2685,0
+20250324,112900,0,2685,2685,2685,2685,0
+20250324,112800,0,2685,2685,2685,2685,0
+20250324,112700,0,2685,2685,2685,2685,0
+20250324,112600,0,2685,2685,2685,2685,0
+20250324,112500,0,2685,2685,2685,2685,0
+20250324,112400,0,2685,2685,2685,2685,0
+20250324,112300,0,2685,2685,2685,2685,0
+20250324,112200,0,2685,2685,2685,2685,0
+20250324,112100,0,2685,2685,2685,2685,0
+20250324,112000,0,2685,2685,2685,2685,0
+20250324,111900,0,2685,2685,2685,2685,0
+20250324,111800,0,2685,2685,2685,2685,0
+20250324,111700,0,2685,2685,2685,2685,0
+20250324,111600,0,2685,2685,2685,2685,0
+20250324,111500,0,2685,2685,2685,2685,0
+20250324,111400,0,2685,2685,2685,2685,0
+20250324,111300,0,2685,2685,2685,2685,0
+20250324,111200,0,2685,2685,2685,2685,0
+20250324,111100,0,2685,2685,2685,2685,0
+20250324,111000,0,2685,2685,2685,2685,0
+20250324,110900,0,2685,2685,2685,2685,0
+20250324,110800,0,2685,2685,2685,2685,0
+20250324,110700,0,2685,2685,2685,2685,0
+20250324,110600,0,2685,2685,2685,2685,0
+20250324,110500,0,2685,2685,2685,2685,0
+20250324,110400,0,2685,2685,2685,2685,0
+20250324,110300,0,2685,2685,2685,2685,0
+20250324,110200,0,2685,2685,2685,2685,0
+20250324,110100,0,2685,2685,2685,2685,0
+20250324,110000,0,2685,2685,2685,2685,0
+20250324,105900,0,2685,2685,2685,2685,0
+20250324,105800,0,2685,2685,2685,2685,0
+20250324,105700,0,2685,2685,2685,2685,0
+20250324,105600,0,2685,2685,2685,2685,0
+20250324,105500,0,2685,2685,2685,2685,0
+20250324,105400,0,2685,2685,2685,2685,0
+20250324,105300,0,2685,2685,2685,2685,0
+20250324,105200,0,2685,2685,2685,2685,0
+20250324,105100,0,2685,2685,2685,2685,0
+20250324,105000,0,2685,2685,2685,2685,0
+20250324,104900,0,2685,2685,2685,2685,0
+20250324,104800,0,2685,2685,2685,2685,0
+20250324,104700,0,2685,2685,2685,2685,0
+20250324,104600,0,2685,2685,2685,2685,0
+20250324,104500,0,2685,2685,2685,2685,0
+20250324,104400,0,2685,2685,2685,2685,0
+20250324,104300,0,2685,2685,2685,2685,0
+20250324,104200,0,2685,2685,2685,2685,0
+20250324,104100,0,2685,2685,2685,2685,0
+20250324,104000,0,2685,2685,2685,2685,0
+20250324,103900,0,2685,2685,2685,2685,0
+20250324,103800,0,2685,2685,2685,2685,0
+20250324,103700,0,2685,2685,2685,2685,0
+20250324,103600,0,2685,2685,2685,2685,0
+20250324,103500,0,2685,2685,2685,2685,0
+20250324,103400,0,2685,2685,2685,2685,0
+20250324,103300,0,2685,2685,2685,2685,0
+20250324,103200,0,2685,2685,2685,2685,0
+20250324,103100,0,2685,2685,2685,2685,0
+20250324,103000,0,2685,2685,2685,2685,0
+20250324,102900,0,2685,2685,2685,2685,0
+20250324,102800,0,2685,2685,2685,2685,0
+20250324,102700,0,2685,2685,2685,2685,0
+20250324,102600,0,2685,2685,2685,2685,0
+20250324,102500,0,2685,2685,2685,2685,0
+20250324,102400,0,2685,2685,2685,2685,0
+20250324,102300,0,2685,2685,2685,2685,0
+20250324,102200,0,2685,2685,2685,2685,0
+20250324,102100,0,2685,2685,2685,2685,0
+20250324,102000,0,2685,2685,2685,2685,0
+20250324,101900,0,2685,2685,2685,2685,0
+20250324,101800,0,2685,2685,2685,2685,0
+20250324,101700,0,2685,2685,2685,2685,0
+20250324,101600,0,2685,2685,2685,2685,0
+20250324,101500,0,2685,2685,2685,2685,0
+20250324,101400,0,2685,2685,2685,2685,0
+20250324,101300,0,2685,2685,2685,2685,0
+20250324,101200,0,2685,2685,2685,2685,0
+20250324,101100,0,2685,2685,2685,2685,0
+20250324,101000,0,2685,2685,2685,2685,0
+20250324,100900,0,2685,2685,2685,2685,0
+20250324,100800,0,2685,2685,2685,2685,0
+20250324,100700,0,2685,2685,2685,2685,0
+20250324,100600,0,2685,2685,2685,2685,0
+20250324,100500,0,2685,2685,2685,2685,0
+20250324,100400,0,2685,2685,2685,2685,0
+20250324,100300,0,2685,2685,2685,2685,0
+20250324,100200,0,2685,2685,2685,2685,0
+20250324,100100,0,2685,2685,2685,2685,0
+20250324,100000,0,2685,2685,2685,2685,0
+20250324,095900,0,2685,2685,2685,2685,0
+20250324,095800,0,2685,2685,2685,2685,0
+20250324,095700,0,2685,2685,2685,2685,0
+20250324,095600,0,2685,2685,2685,2685,0
+20250324,095500,0,2685,2685,2685,2685,0
+20250324,095400,0,2685,2685,2685,2685,0
+20250324,095300,0,2685,2685,2685,2685,0
+20250324,095200,0,2685,2685,2685,2685,0
+20250324,095100,0,2685,2685,2685,2685,0
+20250324,095000,0,2685,2685,2685,2685,0
+20250324,094900,0,2685,2685,2685,2685,0
+20250324,094800,0,2685,2685,2685,2685,0
+20250324,094700,0,2685,2685,2685,2685,0
+20250324,094600,0,2685,2685,2685,2685,0
+20250324,094500,0,2685,2685,2685,2685,0
+20250324,094400,0,2685,2685,2685,2685,0
+20250324,094300,0,2685,2685,2685,2685,0
+20250324,094200,0,2685,2685,2685,2685,0
+20250324,094100,0,2685,2685,2685,2685,0
+20250324,094000,0,2685,2685,2685,2685,0
+20250324,093900,0,2685,2685,2685,2685,0
+20250324,093800,0,2685,2685,2685,2685,0
+20250324,093700,0,2685,2685,2685,2685,0
+20250324,093600,0,2685,2685,2685,2685,0
+20250324,093500,0,2685,2685,2685,2685,0
+20250324,093400,0,2685,2685,2685,2685,0
+20250324,093300,0,2685,2685,2685,2685,0
+20250324,093200,0,2685,2685,2685,2685,0
+20250324,093100,0,2685,2685,2685,2685,0
+20250324,093000,0,2685,2685,2685,2685,0
+20250324,092900,0,2685,2685,2685,2685,0
+20250324,092800,0,2685,2685,2685,2685,0
+20250324,092700,0,2685,2685,2685,2685,0
+20250324,092600,0,2685,2685,2685,2685,0
+20250324,092500,0,2685,2685,2685,2685,0
+20250324,092400,0,2685,2685,2685,2685,0
+20250324,092300,0,2685,2685,2685,2685,0
+20250324,092200,0,2685,2685,2685,2685,0
+20250324,092100,0,2685,2685,2685,2685,0
+20250324,092000,0,2685,2685,2685,2685,0
+20250324,091900,0,2685,2685,2685,2685,0
+20250324,091800,0,2685,2685,2685,2685,0
+20250324,091700,0,2685,2685,2685,2685,0
+20250324,091600,0,2685,2685,2685,2685,0
+20250324,091500,0,2685,2685,2685,2685,0
+20250324,091400,0,2685,2685,2685,2685,0
+20250324,091300,0,2685,2685,2685,2685,0
+20250324,091200,0,2685,2685,2685,2685,0
+20250324,091100,0,2685,2685,2685,2685,0
+20250324,091000,0,2685,2685,2685,2685,0
+20250324,090900,0,2685,2685,2685,2685,0
+20250324,090800,0,2685,2685,2685,2685,0
+20250324,090700,0,2685,2685,2685,2685,0
+20250324,090600,0,2685,2685,2685,2685,0
+20250324,090500,0,2685,2685,2685,2685,0
+20250324,090400,0,2685,2685,2685,2685,0
+20250324,090300,0,2685,2685,2685,2685,0
+20250324,090200,0,2685,2685,2685,2685,0
+20250324,090100,0,2685,2685,2685,2685,0
+20250324,090000,0,2685,2685,2685,2685,0

114920/min/candle-20250325.csv

@@ -0,0 +1,677 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201500,230600,2600,2280,2600,2280,51
+20250325,201400,230600,2600,2600,2600,2600,0
+20250325,201300,230600,2600,2600,2600,2600,0
+20250325,201200,230600,2600,2600,2600,2600,0
+20250325,201100,230600,2600,2600,2600,2600,0
+20250325,201000,230600,2600,2600,2600,2600,0
+20250325,200900,230600,2600,2600,2600,2600,0
+20250325,200800,230600,2600,2600,2600,2600,0
+20250325,200700,230600,2600,2600,2600,2600,0
+20250325,200600,230600,2600,2600,2600,2600,0
+20250325,200500,230600,2600,2600,2600,2600,0
+20250325,200400,230600,2600,2600,2600,2600,0
+20250325,200300,230600,2600,2600,2600,2600,0
+20250325,200200,230600,2600,2600,2600,2600,0
+20250325,200100,230600,2600,2600,2600,2600,0
+20250325,200000,230600,2600,2600,2600,2600,0
+20250325,195900,230600,2600,2600,2600,2600,0
+20250325,195800,230600,2600,2600,2600,2600,0
+20250325,195700,230600,2600,2600,2600,2600,0
+20250325,195600,230600,2600,2600,2600,2600,0
+20250325,195500,230600,2600,2600,2600,2600,0
+20250325,195400,230600,2600,2600,2600,2600,0
+20250325,195300,230600,2600,2600,2600,2600,0
+20250325,195200,230600,2600,2600,2600,2600,0
+20250325,195100,230600,2600,2600,2600,2600,0
+20250325,195000,230600,2600,2600,2600,2600,0
+20250325,194900,230600,2600,2600,2600,2600,0
+20250325,194800,230600,2600,2600,2600,2600,0
+20250325,194700,230600,2600,2600,2600,2600,0
+20250325,194600,230600,2600,2600,2600,2600,0
+20250325,194500,230600,2600,2280,2600,2280,51
+20250325,194400,230600,2600,2600,2600,2600,0
+20250325,194300,230600,2600,2600,2600,2600,0
+20250325,194200,230600,2600,2600,2600,2600,0
+20250325,194100,230600,2600,2600,2600,2600,0
+20250325,194000,230600,2600,2600,2600,2600,0
+20250325,193900,230600,2600,2600,2600,2600,0
+20250325,193800,230600,2600,2600,2600,2600,0
+20250325,193700,230600,2600,2600,2600,2600,0
+20250325,193600,230600,2600,2600,2600,2600,0
+20250325,193500,230600,2600,2600,2600,2600,0
+20250325,193400,230600,2600,2600,2600,2600,0
+20250325,193300,230600,2600,2600,2600,2600,0
+20250325,193200,230600,2600,2600,2600,2600,0
+20250325,193100,230600,2600,2600,2600,2600,0
+20250325,193000,230600,2600,2600,2600,2600,0
+20250325,192900,230600,2600,2600,2600,2600,0
+20250325,192800,230600,2600,2600,2600,2600,0
+20250325,192700,230600,2600,2600,2600,2600,0
+20250325,192600,230600,2600,2600,2600,2600,0
+20250325,192500,230600,2600,2600,2600,2600,0
+20250325,192400,230600,2600,2600,2600,2600,0
+20250325,192300,230600,2600,2600,2600,2600,0
+20250325,192200,230600,2600,2600,2600,2600,0
+20250325,192100,230600,2600,2600,2600,2600,0
+20250325,192000,230600,2600,2600,2600,2600,0
+20250325,191900,230600,2600,2600,2600,2600,0
+20250325,191800,230600,2600,2600,2600,2600,0
+20250325,191700,230600,2600,2600,2600,2600,0
+20250325,191600,230600,2600,2600,2600,2600,0
+20250325,191500,230600,2600,2280,2600,2280,51
+20250325,191400,230600,2600,2600,2600,2600,0
+20250325,191300,230600,2600,2600,2600,2600,0
+20250325,191200,230600,2600,2600,2600,2600,0
+20250325,191100,230600,2600,2600,2600,2600,0
+20250325,191000,230600,2600,2600,2600,2600,0
+20250325,190900,230600,2600,2600,2600,2600,0
+20250325,190800,230600,2600,2600,2600,2600,0
+20250325,190700,230600,2600,2600,2600,2600,0
+20250325,190600,230600,2600,2600,2600,2600,0
+20250325,190500,230600,2600,2600,2600,2600,0
+20250325,190400,230600,2600,2600,2600,2600,0
+20250325,190300,230600,2600,2600,2600,2600,0
+20250325,190200,230600,2600,2600,2600,2600,0
+20250325,190100,230600,2600,2600,2600,2600,0
+20250325,190000,230600,2600,2600,2600,2600,0
+20250325,185900,230600,2600,2600,2600,2600,0
+20250325,185800,230600,2600,2600,2600,2600,0
+20250325,185700,230600,2600,2600,2600,2600,0
+20250325,185600,230600,2600,2600,2600,2600,0
+20250325,185500,230600,2600,2600,2600,2600,0
+20250325,185400,230600,2600,2600,2600,2600,0
+20250325,185300,230600,2600,2600,2600,2600,0
+20250325,185200,230600,2600,2600,2600,2600,0
+20250325,185100,230600,2600,2600,2600,2600,0
+20250325,185000,230600,2600,2600,2600,2600,0
+20250325,184900,230600,2600,2600,2600,2600,0
+20250325,184800,230600,2600,2600,2600,2600,0
+20250325,184700,230600,2600,2600,2600,2600,0
+20250325,184600,230600,2600,2600,2600,2600,0
+20250325,184500,230600,2600,2280,2600,2280,51
+20250325,184400,230600,2600,2600,2600,2600,0
+20250325,184300,230600,2600,2600,2600,2600,0
+20250325,184200,230600,2600,2600,2600,2600,0
+20250325,184100,230600,2600,2600,2600,2600,0
+20250325,184000,230600,2600,2600,2600,2600,0
+20250325,183900,230600,2600,2600,2600,2600,0
+20250325,183800,230600,2600,2600,2600,2600,0
+20250325,183700,230600,2600,2600,2600,2600,0
+20250325,183600,230600,2600,2600,2600,2600,0
+20250325,183500,230600,2600,2600,2600,2600,0
+20250325,183400,230600,2600,2600,2600,2600,0
+20250325,183300,230600,2600,2600,2600,2600,0
+20250325,183200,230600,2600,2600,2600,2600,0
+20250325,183100,230600,2600,2600,2600,2600,0
+20250325,183000,230600,2600,2600,2600,2600,0
+20250325,182900,230600,2600,2600,2600,2600,0
+20250325,182800,230600,2600,2600,2600,2600,0
+20250325,182700,230600,2600,2600,2600,2600,0
+20250325,182600,230600,2600,2600,2600,2600,0
+20250325,182500,230600,2600,2600,2600,2600,0
+20250325,182400,230600,2600,2600,2600,2600,0
+20250325,182300,230600,2600,2600,2600,2600,0
+20250325,182200,230600,2600,2600,2600,2600,0
+20250325,182100,230600,2600,2600,2600,2600,0
+20250325,182000,230600,2600,2600,2600,2600,0
+20250325,181900,230600,2600,2600,2600,2600,0
+20250325,181800,230600,2600,2600,2600,2600,0
+20250325,181700,230600,2600,2600,2600,2600,0
+20250325,181600,230600,2600,2600,2600,2600,0
+20250325,181500,230600,2600,2280,2600,2280,51
+20250325,181400,230600,2600,2600,2600,2600,0
+20250325,181300,230600,2600,2600,2600,2600,0
+20250325,181200,230600,2600,2600,2600,2600,0
+20250325,181100,230600,2600,2600,2600,2600,0
+20250325,181000,230600,2600,2600,2600,2600,0
+20250325,180900,230600,2600,2600,2600,2600,0
+20250325,180800,230600,2600,2600,2600,2600,0
+20250325,180700,230600,2600,2600,2600,2600,0
+20250325,180600,230600,2600,2600,2600,2600,0
+20250325,180500,230600,2600,2600,2600,2600,0
+20250325,180400,230600,2600,2600,2600,2600,0
+20250325,180300,230600,2600,2600,2600,2600,0
+20250325,180200,230600,2600,2600,2600,2600,0
+20250325,180100,230600,2600,2600,2600,2600,0
+20250325,180000,230600,2600,2600,2600,2600,0
+20250325,175900,230600,2600,2600,2600,2600,0
+20250325,175800,230600,2600,2600,2600,2600,0
+20250325,175700,230600,2600,2600,2600,2600,0
+20250325,175600,230600,2600,2600,2600,2600,0
+20250325,175500,230600,2600,2600,2600,2600,0
+20250325,175400,230600,2600,2600,2600,2600,0
+20250325,175300,230600,2600,2600,2600,2600,0
+20250325,175200,230600,2600,2600,2600,2600,0
+20250325,175100,230600,2600,2600,2600,2600,0
+20250325,175000,230600,2600,2600,2600,2600,0
+20250325,174900,230600,2600,2600,2600,2600,0
+20250325,174800,230600,2600,2600,2600,2600,0
+20250325,174700,230600,2600,2600,2600,2600,0
+20250325,174600,230600,2600,2600,2600,2600,0
+20250325,174500,230600,2600,2280,2600,2280,51
+20250325,174400,230600,2600,2600,2600,2600,0
+20250325,174300,230600,2600,2600,2600,2600,0
+20250325,174200,230600,2600,2600,2600,2600,0
+20250325,174100,230600,2600,2600,2600,2600,0
+20250325,174000,230600,2600,2600,2600,2600,0
+20250325,173900,230600,2600,2600,2600,2600,0
+20250325,173800,230600,2600,2600,2600,2600,0
+20250325,173700,230600,2600,2600,2600,2600,0
+20250325,173600,230600,2600,2600,2600,2600,0
+20250325,173500,230600,2600,2600,2600,2600,0
+20250325,173400,230600,2600,2600,2600,2600,0
+20250325,173300,230600,2600,2600,2600,2600,0
+20250325,173200,230600,2600,2600,2600,2600,0
+20250325,173100,230600,2600,2600,2600,2600,0
+20250325,173000,230600,2600,2600,2600,2600,0
+20250325,172900,230600,2600,2600,2600,2600,0
+20250325,172800,230600,2600,2600,2600,2600,0
+20250325,172700,230600,2600,2600,2600,2600,0
+20250325,172600,230600,2600,2600,2600,2600,0
+20250325,172500,230600,2600,2600,2600,2600,0
+20250325,172400,230600,2600,2600,2600,2600,0
+20250325,172300,230600,2600,2600,2600,2600,0
+20250325,172200,230600,2600,2600,2600,2600,0
+20250325,172100,230600,2600,2600,2600,2600,0
+20250325,172000,230600,2600,2600,2600,2600,0
+20250325,171900,230600,2600,2600,2600,2600,0
+20250325,171800,230600,2600,2600,2600,2600,0
+20250325,171700,230600,2600,2600,2600,2600,0
+20250325,171600,230600,2600,2600,2600,2600,0
+20250325,171500,230600,2600,2280,2600,2280,51
+20250325,171400,230600,2600,2600,2600,2600,0
+20250325,171300,230600,2600,2600,2600,2600,0
+20250325,171200,230600,2600,2600,2600,2600,0
+20250325,171100,230600,2600,2600,2600,2600,0
+20250325,171000,230600,2600,2600,2600,2600,0
+20250325,170900,230600,2600,2600,2600,2600,0
+20250325,170800,230600,2600,2600,2600,2600,0
+20250325,170700,230600,2600,2600,2600,2600,0
+20250325,170600,230600,2600,2600,2600,2600,0
+20250325,170500,230600,2600,2600,2600,2600,0
+20250325,170400,230600,2600,2600,2600,2600,0
+20250325,170300,230600,2600,2600,2600,2600,0
+20250325,170200,230600,2600,2600,2600,2600,0
+20250325,170100,230600,2600,2600,2600,2600,0
+20250325,170000,230600,2600,2600,2600,2600,0
+20250325,165900,230600,2600,2600,2600,2600,0
+20250325,165800,230600,2600,2600,2600,2600,0
+20250325,165700,230600,2600,2600,2600,2600,0
+20250325,165600,230600,2600,2600,2600,2600,0
+20250325,165500,230600,2600,2600,2600,2600,0
+20250325,165400,230600,2600,2600,2600,2600,0
+20250325,165300,230600,2600,2600,2600,2600,0
+20250325,165200,230600,2600,2600,2600,2600,0
+20250325,165100,230600,2600,2600,2600,2600,0
+20250325,165000,230600,2600,2600,2600,2600,0
+20250325,164900,230600,2600,2600,2600,2600,0
+20250325,164800,230600,2600,2600,2600,2600,0
+20250325,164700,230600,2600,2600,2600,2600,0
+20250325,164600,230600,2600,2600,2600,2600,0
+20250325,164500,230600,2600,2280,2600,2280,51
+20250325,164400,230600,2600,2600,2600,2600,0
+20250325,164300,230600,2600,2600,2600,2600,0
+20250325,164200,230600,2600,2600,2600,2600,0
+20250325,164100,230600,2600,2600,2600,2600,0
+20250325,164000,230600,2600,2600,2600,2600,0
+20250325,163900,230600,2600,2600,2600,2600,0
+20250325,163800,230600,2600,2600,2600,2600,0
+20250325,163700,230600,2600,2600,2600,2600,0
+20250325,163600,230600,2600,2600,2600,2600,0
+20250325,163500,230600,2600,2600,2600,2600,0
+20250325,163400,230600,2600,2600,2600,2600,0
+20250325,163300,230600,2600,2600,2600,2600,0
+20250325,163200,230600,2600,2600,2600,2600,0
+20250325,163100,230600,2600,2600,2600,2600,0
+20250325,163000,230600,2600,2600,2600,2600,0
+20250325,162900,230600,2600,2600,2600,2600,0
+20250325,162800,230600,2600,2600,2600,2600,0
+20250325,162700,230600,2600,2600,2600,2600,0
+20250325,162600,230600,2600,2600,2600,2600,0
+20250325,162500,230600,2600,2600,2600,2600,0
+20250325,162400,230600,2600,2600,2600,2600,0
+20250325,162300,230600,2600,2600,2600,2600,0
+20250325,162200,230600,2600,2600,2600,2600,0
+20250325,162100,230600,2600,2600,2600,2600,0
+20250325,162000,230600,2600,2600,2600,2600,0
+20250325,161900,230600,2600,2600,2600,2600,0
+20250325,161800,230600,2600,2600,2600,2600,0
+20250325,161700,230600,2600,2600,2600,2600,0
+20250325,161600,230600,2600,2600,2600,2600,0
+20250325,161500,230600,2600,2280,2600,2280,51
+20250325,161400,230600,2600,2600,2600,2600,0
+20250325,161300,230600,2600,2600,2600,2600,0
+20250325,161200,230600,2600,2600,2600,2600,0
+20250325,161100,230600,2600,2600,2600,2600,0
+20250325,161000,230600,2600,2600,2600,2600,0
+20250325,160900,230600,2600,2600,2600,2600,0
+20250325,160800,230600,2600,2600,2600,2600,0
+20250325,160700,230600,2600,2600,2600,2600,0
+20250325,160600,230600,2600,2600,2600,2600,0
+20250325,160500,230600,2600,2600,2600,2600,0
+20250325,160400,230600,2600,2600,2600,2600,0
+20250325,160300,230600,2600,2600,2600,2600,0
+20250325,160200,230600,2600,2600,2600,2600,0
+20250325,160100,230600,2600,2600,2600,2600,0
+20250325,160000,230600,2600,2600,2600,2600,0
+20250325,155900,230600,2600,2600,2600,2600,0
+20250325,155800,230600,2600,2600,2600,2600,0
+20250325,155700,230600,2600,2600,2600,2600,0
+20250325,155600,230600,2600,2600,2600,2600,0
+20250325,155500,230600,2600,2600,2600,2600,0
+20250325,155400,230600,2600,2600,2600,2600,0
+20250325,155300,230600,2600,2600,2600,2600,0
+20250325,155200,230600,2600,2600,2600,2600,0
+20250325,155100,230600,2600,2600,2600,2600,0
+20250325,155000,230600,2600,2600,2600,2600,0
+20250325,154900,230600,2600,2600,2600,2600,0
+20250325,154800,230600,2600,2600,2600,2600,0
+20250325,154700,230600,2600,2600,2600,2600,0
+20250325,154600,230600,2600,2600,2600,2600,0
+20250325,154500,230600,2600,2280,2600,2280,51
+20250325,154400,230600,2600,2600,2600,2600,0
+20250325,154300,230600,2600,2600,2600,2600,0
+20250325,154200,230600,2600,2600,2600,2600,0
+20250325,154100,230600,2600,2600,2600,2600,0
+20250325,154000,230600,2600,2600,2600,2600,0
+20250325,153900,230600,2600,2600,2600,2600,0
+20250325,153800,230600,2600,2600,2600,2600,0
+20250325,153700,230600,2600,2600,2600,2600,0
+20250325,153600,230600,2600,2600,2600,2600,0
+20250325,153500,230600,2600,2600,2600,2600,0
+20250325,153400,230600,2600,2600,2600,2600,0
+20250325,153300,230600,2600,2600,2600,2600,0
+20250325,153200,230600,2600,2600,2600,2600,0
+20250325,153100,230600,2600,2600,2600,2600,0
+20250325,153000,230600,2600,2600,2600,2600,0
+20250325,152900,230600,2600,2600,2600,2600,0
+20250325,152800,230600,2600,2600,2600,2600,0
+20250325,152700,230600,2600,2600,2600,2600,0
+20250325,152600,230600,2600,2600,2600,2600,0
+20250325,152500,230600,2600,2600,2600,2600,0
+20250325,152400,230600,2600,2600,2600,2600,0
+20250325,152300,230600,2600,2600,2600,2600,0
+20250325,152200,230600,2600,2600,2600,2600,0
+20250325,152100,230600,2600,2600,2600,2600,0
+20250325,152000,230600,2600,2600,2600,2600,0
+20250325,151900,230600,2600,2600,2600,2600,0
+20250325,151800,230600,2600,2600,2600,2600,0
+20250325,151700,230600,2600,2600,2600,2600,0
+20250325,151600,230600,2600,2600,2600,2600,0
+20250325,151500,230600,2600,2600,2600,2600,0
+20250325,151400,230600,2600,2600,2600,2600,0
+20250325,151300,230600,2600,2600,2600,2600,0
+20250325,151200,230600,2600,2600,2600,2600,0
+20250325,151100,230600,2600,2600,2600,2600,0
+20250325,151000,230600,2600,2600,2600,2600,0
+20250325,150900,230600,2600,2600,2600,2600,0
+20250325,150800,230600,2600,2600,2600,2600,0
+20250325,150700,230600,2600,2600,2600,2600,0
+20250325,150600,230600,2600,2600,2600,2600,0
+20250325,150500,230600,2600,2600,2600,2600,0
+20250325,150400,230600,2600,2600,2600,2600,0
+20250325,150300,230600,2600,2600,2600,2600,0
+20250325,150200,230600,2600,2600,2600,2600,0
+20250325,150100,230600,2600,2600,2600,2600,0
+20250325,150000,230600,2600,2600,2600,2600,0
+20250325,145900,230600,2600,2600,2600,2600,0
+20250325,145800,230600,2600,2600,2600,2600,0
+20250325,145700,230600,2600,2600,2600,2600,0
+20250325,145600,230600,2600,2600,2600,2600,0
+20250325,145500,230600,2600,2600,2600,2600,0
+20250325,145400,230600,2600,2600,2600,2600,0
+20250325,145300,230600,2600,2600,2600,2600,0
+20250325,145200,230600,2600,2600,2600,2600,0
+20250325,145100,230600,2600,2600,2600,2600,0
+20250325,145000,230600,2600,2600,2600,2600,0
+20250325,144900,230600,2600,2600,2600,2600,0
+20250325,144800,230600,2600,2600,2600,2600,0
+20250325,144700,230600,2600,2600,2600,2600,0
+20250325,144600,230600,2600,2600,2600,2600,0
+20250325,144500,230600,2600,2600,2600,2600,0
+20250325,144400,230600,2600,2600,2600,2600,0
+20250325,144300,230600,2600,2600,2600,2600,0
+20250325,144200,230600,2600,2600,2600,2600,0
+20250325,144100,230600,2600,2600,2600,2600,0
+20250325,144000,230600,2600,2600,2600,2600,0
+20250325,143900,230600,2600,2600,2600,2600,0
+20250325,143800,230600,2600,2600,2600,2600,0
+20250325,143700,230600,2600,2600,2600,2600,0
+20250325,143600,230600,2600,2280,2600,2280,51
+20250325,143500,114000,2280,2280,2280,2280,50
+20250325,143400,0,2680,2680,2680,2680,0
+20250325,143300,0,2680,2680,2680,2680,0
+20250325,143200,0,2680,2680,2680,2680,0
+20250325,143100,0,2680,2680,2680,2680,0
+20250325,143000,0,2680,2680,2680,2680,0
+20250325,142900,0,2680,2680,2680,2680,0
+20250325,142800,0,2680,2680,2680,2680,0
+20250325,142700,0,2680,2680,2680,2680,0
+20250325,142600,0,2680,2680,2680,2680,0
+20250325,142500,0,2680,2680,2680,2680,0
+20250325,142400,0,2680,2680,2680,2680,0
+20250325,142300,0,2680,2680,2680,2680,0
+20250325,142200,0,2680,2680,2680,2680,0
+20250325,142100,0,2680,2680,2680,2680,0
+20250325,142000,0,2680,2680,2680,2680,0
+20250325,141900,0,2680,2680,2680,2680,0
+20250325,141800,0,2680,2680,2680,2680,0
+20250325,141700,0,2680,2680,2680,2680,0
+20250325,141600,0,2680,2680,2680,2680,0
+20250325,141500,0,2680,2680,2680,2680,0
+20250325,141400,0,2680,2680,2680,2680,0
+20250325,141300,0,2680,2680,2680,2680,0
+20250325,141200,0,2680,2680,2680,2680,0
+20250325,141100,0,2680,2680,2680,2680,0
+20250325,141000,0,2680,2680,2680,2680,0
+20250325,140900,0,2680,2680,2680,2680,0
+20250325,140800,0,2680,2680,2680,2680,0
+20250325,140700,0,2680,2680,2680,2680,0
+20250325,140600,0,2680,2680,2680,2680,0
+20250325,140500,0,2680,2680,2680,2680,0
+20250325,140400,0,2680,2680,2680,2680,0
+20250325,140300,0,2680,2680,2680,2680,0
+20250325,140200,0,2680,2680,2680,2680,0
+20250325,140100,0,2680,2680,2680,2680,0
+20250325,140000,0,2680,2680,2680,2680,0
+20250325,135900,0,2680,2680,2680,2680,0
+20250325,135800,0,2680,2680,2680,2680,0
+20250325,135700,0,2680,2680,2680,2680,0
+20250325,135600,0,2680,2680,2680,2680,0
+20250325,135500,0,2680,2680,2680,2680,0
+20250325,135400,0,2680,2680,2680,2680,0
+20250325,135300,0,2680,2680,2680,2680,0
+20250325,135200,0,2680,2680,2680,2680,0
+20250325,135100,0,2680,2680,2680,2680,0
+20250325,135000,0,2680,2680,2680,2680,0
+20250325,134900,0,2680,2680,2680,2680,0
+20250325,134800,0,2680,2680,2680,2680,0
+20250325,134700,0,2680,2680,2680,2680,0
+20250325,134600,0,2680,2680,2680,2680,0
+20250325,134500,0,2680,2680,2680,2680,0
+20250325,134400,0,2680,2680,2680,2680,0
+20250325,134300,0,2680,2680,2680,2680,0
+20250325,134200,0,2680,2680,2680,2680,0
+20250325,134100,0,2680,2680,2680,2680,0
+20250325,134000,0,2680,2680,2680,2680,0
+20250325,133900,0,2680,2680,2680,2680,0
+20250325,133800,0,2680,2680,2680,2680,0
+20250325,133700,0,2680,2680,2680,2680,0
+20250325,133600,0,2680,2680,2680,2680,0
+20250325,133500,0,2680,2680,2680,2680,0
+20250325,133400,0,2680,2680,2680,2680,0
+20250325,133300,0,2680,2680,2680,2680,0
+20250325,133200,0,2680,2680,2680,2680,0
+20250325,133100,0,2680,2680,2680,2680,0
+20250325,133000,0,2680,2680,2680,2680,0
+20250325,132900,0,2680,2680,2680,2680,0
+20250325,132800,0,2680,2680,2680,2680,0
+20250325,132700,0,2680,2680,2680,2680,0
+20250325,132600,0,2680,2680,2680,2680,0
+20250325,132500,0,2680,2680,2680,2680,0
+20250325,132400,0,2680,2680,2680,2680,0
+20250325,132300,0,2680,2680,2680,2680,0
+20250325,132200,0,2680,2680,2680,2680,0
+20250325,132100,0,2680,2680,2680,2680,0
+20250325,132000,0,2680,2680,2680,2680,0
+20250325,131900,0,2680,2680,2680,2680,0
+20250325,131800,0,2680,2680,2680,2680,0
+20250325,131700,0,2680,2680,2680,2680,0
+20250325,131600,0,2680,2680,2680,2680,0
+20250325,131500,0,2680,2680,2680,2680,0
+20250325,131400,0,2680,2680,2680,2680,0
+20250325,131300,0,2680,2680,2680,2680,0
+20250325,131200,0,2680,2680,2680,2680,0
+20250325,131100,0,2680,2680,2680,2680,0
+20250325,131000,0,2680,2680,2680,2680,0
+20250325,130900,0,2680,2680,2680,2680,0
+20250325,130800,0,2680,2680,2680,2680,0
+20250325,130700,0,2680,2680,2680,2680,0
+20250325,130600,0,2680,2680,2680,2680,0
+20250325,130500,0,2680,2680,2680,2680,0
+20250325,130400,0,2680,2680,2680,2680,0
+20250325,130300,0,2680,2680,2680,2680,0
+20250325,130200,0,2680,2680,2680,2680,0
+20250325,130100,0,2680,2680,2680,2680,0
+20250325,130000,0,2680,2680,2680,2680,0
+20250325,125900,0,2680,2680,2680,2680,0
+20250325,125800,0,2680,2680,2680,2680,0
+20250325,125700,0,2680,2680,2680,2680,0
+20250325,125600,0,2680,2680,2680,2680,0
+20250325,125500,0,2680,2680,2680,2680,0
+20250325,125400,0,2680,2680,2680,2680,0
+20250325,125300,0,2680,2680,2680,2680,0
+20250325,125200,0,2680,2680,2680,2680,0
+20250325,125100,0,2680,2680,2680,2680,0
+20250325,125000,0,2680,2680,2680,2680,0
+20250325,124900,0,2680,2680,2680,2680,0
+20250325,124800,0,2680,2680,2680,2680,0
+20250325,124700,0,2680,2680,2680,2680,0
+20250325,124600,0,2680,2680,2680,2680,0
+20250325,124500,0,2680,2680,2680,2680,0
+20250325,124400,0,2680,2680,2680,2680,0
+20250325,124300,0,2680,2680,2680,2680,0
+20250325,124200,0,2680,2680,2680,2680,0
+20250325,124100,0,2680,2680,2680,2680,0
+20250325,124000,0,2680,2680,2680,2680,0
+20250325,123900,0,2680,2680,2680,2680,0
+20250325,123800,0,2680,2680,2680,2680,0
+20250325,123700,0,2680,2680,2680,2680,0
+20250325,123600,0,2680,2680,2680,2680,0
+20250325,123500,0,2680,2680,2680,2680,0
+20250325,123400,0,2680,2680,2680,2680,0
+20250325,123300,0,2680,2680,2680,2680,0
+20250325,123200,0,2680,2680,2680,2680,0
+20250325,123100,0,2680,2680,2680,2680,0
+20250325,123000,0,2680,2680,2680,2680,0
+20250325,122900,0,2680,2680,2680,2680,0
+20250325,122800,0,2680,2680,2680,2680,0
+20250325,122700,0,2680,2680,2680,2680,0
+20250325,122600,0,2680,2680,2680,2680,0
+20250325,122500,0,2680,2680,2680,2680,0
+20250325,122400,0,2680,2680,2680,2680,0
+20250325,122300,0,2680,2680,2680,2680,0
+20250325,122200,0,2680,2680,2680,2680,0
+20250325,122100,0,2680,2680,2680,2680,0
+20250325,122000,0,2680,2680,2680,2680,0
+20250325,121900,0,2680,2680,2680,2680,0
+20250325,121800,0,2680,2680,2680,2680,0
+20250325,121700,0,2680,2680,2680,2680,0
+20250325,121600,0,2680,2680,2680,2680,0
+20250325,121500,0,2680,2680,2680,2680,0
+20250325,121400,0,2680,2680,2680,2680,0
+20250325,121300,0,2680,2680,2680,2680,0
+20250325,121200,0,2680,2680,2680,2680,0
+20250325,121100,0,2680,2680,2680,2680,0
+20250325,121000,0,2680,2680,2680,2680,0
+20250325,120900,0,2680,2680,2680,2680,0
+20250325,120800,0,2680,2680,2680,2680,0
+20250325,120700,0,2680,2680,2680,2680,0
+20250325,120600,0,2680,2680,2680,2680,0
+20250325,120500,0,2680,2680,2680,2680,0
+20250325,120400,0,2680,2680,2680,2680,0
+20250325,120300,0,2680,2680,2680,2680,0
+20250325,120200,0,2680,2680,2680,2680,0
+20250325,120100,0,2680,2680,2680,2680,0
+20250325,120000,0,2680,2680,2680,2680,0
+20250325,115900,0,2680,2680,2680,2680,0
+20250325,115800,0,2680,2680,2680,2680,0
+20250325,115700,0,2680,2680,2680,2680,0
+20250325,115600,0,2680,2680,2680,2680,0
+20250325,115500,0,2680,2680,2680,2680,0
+20250325,115400,0,2680,2680,2680,2680,0
+20250325,115300,0,2680,2680,2680,2680,0
+20250325,115200,0,2680,2680,2680,2680,0
+20250325,115100,0,2680,2680,2680,2680,0
+20250325,115000,0,2680,2680,2680,2680,0
+20250325,114900,0,2680,2680,2680,2680,0
+20250325,114800,0,2680,2680,2680,2680,0
+20250325,114700,0,2680,2680,2680,2680,0
+20250325,114600,0,2680,2680,2680,2680,0
+20250325,114500,0,2680,2680,2680,2680,0
+20250325,114400,0,2680,2680,2680,2680,0
+20250325,114300,0,2680,2680,2680,2680,0
+20250325,114200,0,2680,2680,2680,2680,0
+20250325,114100,0,2680,2680,2680,2680,0
+20250325,114000,0,2680,2680,2680,2680,0
+20250325,113900,0,2680,2680,2680,2680,0
+20250325,113800,0,2680,2680,2680,2680,0
+20250325,113700,0,2680,2680,2680,2680,0
+20250325,113600,0,2680,2680,2680,2680,0
+20250325,113500,0,2680,2680,2680,2680,0
+20250325,113400,0,2680,2680,2680,2680,0
+20250325,113300,0,2680,2680,2680,2680,0
+20250325,113200,0,2680,2680,2680,2680,0
+20250325,113100,0,2680,2680,2680,2680,0
+20250325,113000,0,2680,2680,2680,2680,0
+20250325,112900,0,2680,2680,2680,2680,0
+20250325,112800,0,2680,2680,2680,2680,0
+20250325,112700,0,2680,2680,2680,2680,0
+20250325,112600,0,2680,2680,2680,2680,0
+20250325,112500,0,2680,2680,2680,2680,0
+20250325,112400,0,2680,2680,2680,2680,0
+20250325,112300,0,2680,2680,2680,2680,0
+20250325,112200,0,2680,2680,2680,2680,0
+20250325,112100,0,2680,2680,2680,2680,0
+20250325,112000,0,2680,2680,2680,2680,0
+20250325,111900,0,2680,2680,2680,2680,0
+20250325,111800,0,2680,2680,2680,2680,0
+20250325,111700,0,2680,2680,2680,2680,0
+20250325,111600,0,2680,2680,2680,2680,0
+20250325,111500,0,2680,2680,2680,2680,0
+20250325,111400,0,2680,2680,2680,2680,0
+20250325,111300,0,2680,2680,2680,2680,0
+20250325,111200,0,2680,2680,2680,2680,0
+20250325,111100,0,2680,2680,2680,2680,0
+20250325,111000,0,2680,2680,2680,2680,0
+20250325,110900,0,2680,2680,2680,2680,0
+20250325,110800,0,2680,2680,2680,2680,0
+20250325,110700,0,2680,2680,2680,2680,0
+20250325,110600,0,2680,2680,2680,2680,0
+20250325,110500,0,2680,2680,2680,2680,0
+20250325,110400,0,2680,2680,2680,2680,0
+20250325,110300,0,2680,2680,2680,2680,0
+20250325,110200,0,2680,2680,2680,2680,0
+20250325,110100,0,2680,2680,2680,2680,0
+20250325,110000,0,2680,2680,2680,2680,0
+20250325,105900,0,2680,2680,2680,2680,0
+20250325,105800,0,2680,2680,2680,2680,0
+20250325,105700,0,2680,2680,2680,2680,0
+20250325,105600,0,2680,2680,2680,2680,0
+20250325,105500,0,2680,2680,2680,2680,0
+20250325,105400,0,2680,2680,2680,2680,0
+20250325,105300,0,2680,2680,2680,2680,0
+20250325,105200,0,2680,2680,2680,2680,0
+20250325,105100,0,2680,2680,2680,2680,0
+20250325,105000,0,2680,2680,2680,2680,0
+20250325,104900,0,2680,2680,2680,2680,0
+20250325,104800,0,2680,2680,2680,2680,0
+20250325,104700,0,2680,2680,2680,2680,0
+20250325,104600,0,2680,2680,2680,2680,0
+20250325,104500,0,2680,2680,2680,2680,0
+20250325,104400,0,2680,2680,2680,2680,0
+20250325,104300,0,2680,2680,2680,2680,0
+20250325,104200,0,2680,2680,2680,2680,0
+20250325,104100,0,2680,2680,2680,2680,0
+20250325,104000,0,2680,2680,2680,2680,0
+20250325,103900,0,2680,2680,2680,2680,0
+20250325,103800,0,2680,2680,2680,2680,0
+20250325,103700,0,2680,2680,2680,2680,0
+20250325,103600,0,2680,2680,2680,2680,0
+20250325,103500,0,2680,2680,2680,2680,0
+20250325,103400,0,2680,2680,2680,2680,0
+20250325,103300,0,2680,2680,2680,2680,0
+20250325,103200,0,2680,2680,2680,2680,0
+20250325,103100,0,2680,2680,2680,2680,0
+20250325,103000,0,2680,2680,2680,2680,0
+20250325,102900,0,2680,2680,2680,2680,0
+20250325,102800,0,2680,2680,2680,2680,0
+20250325,102700,0,2680,2680,2680,2680,0
+20250325,102600,0,2680,2680,2680,2680,0
+20250325,102500,0,2680,2680,2680,2680,0
+20250325,102400,0,2680,2680,2680,2680,0
+20250325,102300,0,2680,2680,2680,2680,0
+20250325,102200,0,2680,2680,2680,2680,0
+20250325,102100,0,2680,2680,2680,2680,0
+20250325,102000,0,2680,2680,2680,2680,0
+20250325,101900,0,2680,2680,2680,2680,0
+20250325,101800,0,2680,2680,2680,2680,0
+20250325,101700,0,2680,2680,2680,2680,0
+20250325,101600,0,2680,2680,2680,2680,0
+20250325,101500,0,2680,2680,2680,2680,0
+20250325,101400,0,2680,2680,2680,2680,0
+20250325,101300,0,2680,2680,2680,2680,0
+20250325,101200,0,2680,2680,2680,2680,0
+20250325,101100,0,2680,2680,2680,2680,0
+20250325,101000,0,2680,2680,2680,2680,0
+20250325,100900,0,2680,2680,2680,2680,0
+20250325,100800,0,2680,2680,2680,2680,0
+20250325,100700,0,2680,2680,2680,2680,0
+20250325,100600,0,2680,2680,2680,2680,0
+20250325,100500,0,2680,2680,2680,2680,0
+20250325,100400,0,2680,2680,2680,2680,0
+20250325,100300,0,2680,2680,2680,2680,0
+20250325,100200,0,2680,2680,2680,2680,0
+20250325,100100,0,2680,2680,2680,2680,0
+20250325,100000,0,2680,2680,2680,2680,0
+20250325,095900,0,2680,2680,2680,2680,0
+20250325,095800,0,2680,2680,2680,2680,0
+20250325,095700,0,2680,2680,2680,2680,0
+20250325,095600,0,2680,2680,2680,2680,0
+20250325,095500,0,2680,2680,2680,2680,0
+20250325,095400,0,2680,2680,2680,2680,0
+20250325,095300,0,2680,2680,2680,2680,0
+20250325,095200,0,2680,2680,2680,2680,0
+20250325,095100,0,2680,2680,2680,2680,0
+20250325,095000,0,2680,2680,2680,2680,0
+20250325,094900,0,2680,2680,2680,2680,0
+20250325,094800,0,2680,2680,2680,2680,0
+20250325,094700,0,2680,2680,2680,2680,0
+20250325,094600,0,2680,2680,2680,2680,0
+20250325,094500,0,2680,2680,2680,2680,0
+20250325,094400,0,2680,2680,2680,2680,0
+20250325,094300,0,2680,2680,2680,2680,0
+20250325,094200,0,2680,2680,2680,2680,0
+20250325,094100,0,2680,2680,2680,2680,0
+20250325,094000,0,2680,2680,2680,2680,0
+20250325,093900,0,2680,2680,2680,2680,0
+20250325,093800,0,2680,2680,2680,2680,0
+20250325,093700,0,2680,2680,2680,2680,0
+20250325,093600,0,2680,2680,2680,2680,0
+20250325,093500,0,2680,2680,2680,2680,0
+20250325,093400,0,2680,2680,2680,2680,0
+20250325,093300,0,2680,2680,2680,2680,0
+20250325,093200,0,2680,2680,2680,2680,0
+20250325,093100,0,2680,2680,2680,2680,0
+20250325,093000,0,2680,2680,2680,2680,0
+20250325,092900,0,2680,2680,2680,2680,0
+20250325,092800,0,2680,2680,2680,2680,0
+20250325,092700,0,2680,2680,2680,2680,0
+20250325,092600,0,2680,2680,2680,2680,0
+20250325,092500,0,2680,2680,2680,2680,0
+20250325,092400,0,2680,2680,2680,2680,0
+20250325,092300,0,2680,2680,2680,2680,0
+20250325,092200,0,2680,2680,2680,2680,0
+20250325,092100,0,2680,2680,2680,2680,0
+20250325,092000,0,2680,2680,2680,2680,0
+20250325,091900,0,2680,2680,2680,2680,0
+20250325,091800,0,2680,2680,2680,2680,0
+20250325,091700,0,2680,2680,2680,2680,0
+20250325,091600,0,2680,2680,2680,2680,0
+20250325,091500,0,2680,2680,2680,2680,0
+20250325,091400,0,2680,2680,2680,2680,0
+20250325,091300,0,2680,2680,2680,2680,0
+20250325,091200,0,2680,2680,2680,2680,0
+20250325,091100,0,2680,2680,2680,2680,0
+20250325,091000,0,2680,2680,2680,2680,0
+20250325,090900,0,2680,2680,2680,2680,0
+20250325,090800,0,2680,2680,2680,2680,0
+20250325,090700,0,2680,2680,2680,2680,0
+20250325,090600,0,2680,2680,2680,2680,0
+20250325,090500,0,2680,2680,2680,2680,0
+20250325,090400,0,2680,2680,2680,2680,0
+20250325,090300,0,2680,2680,2680,2680,0
+20250325,090200,0,2680,2680,2680,2680,0
+20250325,090100,0,2680,2680,2680,2680,0
+20250325,090000,0,2680,2680,2680,2680,0

114920/min/candle-20250326.csv

@@ -0,0 +1,678 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201600,0,2600,2600,2600,2600,0
+20250326,201500,0,2600,2600,2600,2600,0
+20250326,201400,0,2600,2600,2600,2600,0
+20250326,201300,0,2600,2600,2600,2600,0
+20250326,201200,0,2600,2600,2600,2600,0
+20250326,201100,0,2600,2600,2600,2600,0
+20250326,201000,0,2600,2600,2600,2600,0
+20250326,200900,0,2600,2600,2600,2600,0
+20250326,200800,0,2600,2600,2600,2600,0
+20250326,200700,0,2600,2600,2600,2600,0
+20250326,200600,0,2600,2600,2600,2600,0
+20250326,200500,0,2600,2600,2600,2600,0
+20250326,200400,0,2600,2600,2600,2600,0
+20250326,200300,0,2600,2600,2600,2600,0
+20250326,200200,0,2600,2600,2600,2600,0
+20250326,200100,0,2600,2600,2600,2600,0
+20250326,200000,0,2600,2600,2600,2600,0
+20250326,195900,0,2600,2600,2600,2600,0
+20250326,195800,0,2600,2600,2600,2600,0
+20250326,195700,0,2600,2600,2600,2600,0
+20250326,195600,0,2600,2600,2600,2600,0
+20250326,195500,0,2600,2600,2600,2600,0
+20250326,195400,0,2600,2600,2600,2600,0
+20250326,195300,0,2600,2600,2600,2600,0
+20250326,195200,0,2600,2600,2600,2600,0
+20250326,195100,0,2600,2600,2600,2600,0
+20250326,195000,0,2600,2600,2600,2600,0
+20250326,194900,0,2600,2600,2600,2600,0
+20250326,194800,0,2600,2600,2600,2600,0
+20250326,194700,0,2600,2600,2600,2600,0
+20250326,194600,0,2600,2600,2600,2600,0
+20250326,194500,0,2600,2600,2600,2600,0
+20250326,194400,0,2600,2600,2600,2600,0
+20250326,194300,0,2600,2600,2600,2600,0
+20250326,194200,0,2600,2600,2600,2600,0
+20250326,194100,0,2600,2600,2600,2600,0
+20250326,194000,0,2600,2600,2600,2600,0
+20250326,193900,0,2600,2600,2600,2600,0
+20250326,193800,0,2600,2600,2600,2600,0
+20250326,193700,0,2600,2600,2600,2600,0
+20250326,193600,0,2600,2600,2600,2600,0
+20250326,193500,0,2600,2600,2600,2600,0
+20250326,193400,0,2600,2600,2600,2600,0
+20250326,193300,0,2600,2600,2600,2600,0
+20250326,193200,0,2600,2600,2600,2600,0
+20250326,193100,0,2600,2600,2600,2600,0
+20250326,193000,0,2600,2600,2600,2600,0
+20250326,192900,0,2600,2600,2600,2600,0
+20250326,192800,0,2600,2600,2600,2600,0
+20250326,192700,0,2600,2600,2600,2600,0
+20250326,192600,0,2600,2600,2600,2600,0
+20250326,192500,0,2600,2600,2600,2600,0
+20250326,192400,0,2600,2600,2600,2600,0
+20250326,192300,0,2600,2600,2600,2600,0
+20250326,192200,0,2600,2600,2600,2600,0
+20250326,192100,0,2600,2600,2600,2600,0
+20250326,192000,0,2600,2600,2600,2600,0
+20250326,191900,0,2600,2600,2600,2600,0
+20250326,191800,0,2600,2600,2600,2600,0
+20250326,191700,0,2600,2600,2600,2600,0
+20250326,191600,0,2600,2600,2600,2600,0
+20250326,191500,0,2600,2600,2600,2600,0
+20250326,191400,0,2600,2600,2600,2600,0
+20250326,191300,0,2600,2600,2600,2600,0
+20250326,191200,0,2600,2600,2600,2600,0
+20250326,191100,0,2600,2600,2600,2600,0
+20250326,191000,0,2600,2600,2600,2600,0
+20250326,190900,0,2600,2600,2600,2600,0
+20250326,190800,0,2600,2600,2600,2600,0
+20250326,190700,0,2600,2600,2600,2600,0
+20250326,190600,0,2600,2600,2600,2600,0
+20250326,190500,0,2600,2600,2600,2600,0
+20250326,190400,0,2600,2600,2600,2600,0
+20250326,190300,0,2600,2600,2600,2600,0
+20250326,190200,0,2600,2600,2600,2600,0
+20250326,190100,0,2600,2600,2600,2600,0
+20250326,190000,0,2600,2600,2600,2600,0
+20250326,185900,0,2600,2600,2600,2600,0
+20250326,185800,0,2600,2600,2600,2600,0
+20250326,185700,0,2600,2600,2600,2600,0
+20250326,185600,0,2600,2600,2600,2600,0
+20250326,185500,0,2600,2600,2600,2600,0
+20250326,185400,0,2600,2600,2600,2600,0
+20250326,185300,0,2600,2600,2600,2600,0
+20250326,185200,0,2600,2600,2600,2600,0
+20250326,185100,0,2600,2600,2600,2600,0
+20250326,185000,0,2600,2600,2600,2600,0
+20250326,184900,0,2600,2600,2600,2600,0
+20250326,184800,0,2600,2600,2600,2600,0
+20250326,184700,0,2600,2600,2600,2600,0
+20250326,184600,0,2600,2600,2600,2600,0
+20250326,184500,0,2600,2600,2600,2600,0
+20250326,184400,0,2600,2600,2600,2600,0
+20250326,184300,0,2600,2600,2600,2600,0
+20250326,184200,0,2600,2600,2600,2600,0
+20250326,184100,0,2600,2600,2600,2600,0
+20250326,184000,0,2600,2600,2600,2600,0
+20250326,183900,0,2600,2600,2600,2600,0
+20250326,183800,0,2600,2600,2600,2600,0
+20250326,183700,0,2600,2600,2600,2600,0
+20250326,183600,0,2600,2600,2600,2600,0
+20250326,183500,0,2600,2600,2600,2600,0
+20250326,183400,0,2600,2600,2600,2600,0
+20250326,183300,0,2600,2600,2600,2600,0
+20250326,183200,0,2600,2600,2600,2600,0
+20250326,183100,0,2600,2600,2600,2600,0
+20250326,183000,0,2600,2600,2600,2600,0
+20250326,182900,0,2600,2600,2600,2600,0
+20250326,182800,0,2600,2600,2600,2600,0
+20250326,182700,0,2600,2600,2600,2600,0
+20250326,182600,0,2600,2600,2600,2600,0
+20250326,182500,0,2600,2600,2600,2600,0
+20250326,182400,0,2600,2600,2600,2600,0
+20250326,182300,0,2600,2600,2600,2600,0
+20250326,182200,0,2600,2600,2600,2600,0
+20250326,182100,0,2600,2600,2600,2600,0
+20250326,182000,0,2600,2600,2600,2600,0
+20250326,181900,0,2600,2600,2600,2600,0
+20250326,181800,0,2600,2600,2600,2600,0
+20250326,181700,0,2600,2600,2600,2600,0
+20250326,181600,0,2600,2600,2600,2600,0
+20250326,181500,0,2600,2600,2600,2600,0
+20250326,181400,0,2600,2600,2600,2600,0
+20250326,181300,0,2600,2600,2600,2600,0
+20250326,181200,0,2600,2600,2600,2600,0
+20250326,181100,0,2600,2600,2600,2600,0
+20250326,181000,0,2600,2600,2600,2600,0
+20250326,180900,0,2600,2600,2600,2600,0
+20250326,180800,0,2600,2600,2600,2600,0
+20250326,180700,0,2600,2600,2600,2600,0
+20250326,180600,0,2600,2600,2600,2600,0
+20250326,180500,0,2600,2600,2600,2600,0
+20250326,180400,0,2600,2600,2600,2600,0
+20250326,180300,0,2600,2600,2600,2600,0
+20250326,180200,0,2600,2600,2600,2600,0
+20250326,180100,0,2600,2600,2600,2600,0
+20250326,180000,0,2600,2600,2600,2600,0
+20250326,175900,0,2600,2600,2600,2600,0
+20250326,175800,0,2600,2600,2600,2600,0
+20250326,175700,0,2600,2600,2600,2600,0
+20250326,175600,0,2600,2600,2600,2600,0
+20250326,175500,0,2600,2600,2600,2600,0
+20250326,175400,0,2600,2600,2600,2600,0
+20250326,175300,0,2600,2600,2600,2600,0
+20250326,175200,0,2600,2600,2600,2600,0
+20250326,175100,0,2600,2600,2600,2600,0
+20250326,175000,0,2600,2600,2600,2600,0
+20250326,174900,0,2600,2600,2600,2600,0
+20250326,174800,0,2600,2600,2600,2600,0
+20250326,174700,0,2600,2600,2600,2600,0
+20250326,174600,0,2600,2600,2600,2600,0
+20250326,174500,0,2600,2600,2600,2600,0
+20250326,174400,0,2600,2600,2600,2600,0
+20250326,174300,0,2600,2600,2600,2600,0
+20250326,174200,0,2600,2600,2600,2600,0
+20250326,174100,0,2600,2600,2600,2600,0
+20250326,174000,0,2600,2600,2600,2600,0
+20250326,173900,0,2600,2600,2600,2600,0
+20250326,173800,0,2600,2600,2600,2600,0
+20250326,173700,0,2600,2600,2600,2600,0
+20250326,173600,0,2600,2600,2600,2600,0
+20250326,173500,0,2600,2600,2600,2600,0
+20250326,173400,0,2600,2600,2600,2600,0
+20250326,173300,0,2600,2600,2600,2600,0
+20250326,173200,0,2600,2600,2600,2600,0
+20250326,173100,0,2600,2600,2600,2600,0
+20250326,173000,0,2600,2600,2600,2600,0
+20250326,172900,0,2600,2600,2600,2600,0
+20250326,172800,0,2600,2600,2600,2600,0
+20250326,172700,0,2600,2600,2600,2600,0
+20250326,172600,0,2600,2600,2600,2600,0
+20250326,172500,0,2600,2600,2600,2600,0
+20250326,172400,0,2600,2600,2600,2600,0
+20250326,172300,0,2600,2600,2600,2600,0
+20250326,172200,0,2600,2600,2600,2600,0
+20250326,172100,0,2600,2600,2600,2600,0
+20250326,172000,0,2600,2600,2600,2600,0
+20250326,171900,0,2600,2600,2600,2600,0
+20250326,171800,0,2600,2600,2600,2600,0
+20250326,171700,0,2600,2600,2600,2600,0
+20250326,171600,0,2600,2600,2600,2600,0
+20250326,171500,0,2600,2600,2600,2600,0
+20250326,171400,0,2600,2600,2600,2600,0
+20250326,171300,0,2600,2600,2600,2600,0
+20250326,171200,0,2600,2600,2600,2600,0
+20250326,171100,0,2600,2600,2600,2600,0
+20250326,171000,0,2600,2600,2600,2600,0
+20250326,170900,0,2600,2600,2600,2600,0
+20250326,170800,0,2600,2600,2600,2600,0
+20250326,170700,0,2600,2600,2600,2600,0
+20250326,170600,0,2600,2600,2600,2600,0
+20250326,170500,0,2600,2600,2600,2600,0
+20250326,170400,0,2600,2600,2600,2600,0
+20250326,170300,0,2600,2600,2600,2600,0
+20250326,170200,0,2600,2600,2600,2600,0
+20250326,170100,0,2600,2600,2600,2600,0
+20250326,170000,0,2600,2600,2600,2600,0
+20250326,165900,0,2600,2600,2600,2600,0
+20250326,165800,0,2600,2600,2600,2600,0
+20250326,165700,0,2600,2600,2600,2600,0
+20250326,165600,0,2600,2600,2600,2600,0
+20250326,165500,0,2600,2600,2600,2600,0
+20250326,165400,0,2600,2600,2600,2600,0
+20250326,165300,0,2600,2600,2600,2600,0
+20250326,165200,0,2600,2600,2600,2600,0
+20250326,165100,0,2600,2600,2600,2600,0
+20250326,165000,0,2600,2600,2600,2600,0
+20250326,164900,0,2600,2600,2600,2600,0
+20250326,164800,0,2600,2600,2600,2600,0
+20250326,164700,0,2600,2600,2600,2600,0
+20250326,164600,0,2600,2600,2600,2600,0
+20250326,164500,0,2600,2600,2600,2600,0
+20250326,164400,0,2600,2600,2600,2600,0
+20250326,164300,0,2600,2600,2600,2600,0
+20250326,164200,0,2600,2600,2600,2600,0
+20250326,164100,0,2600,2600,2600,2600,0
+20250326,164000,0,2600,2600,2600,2600,0
+20250326,163900,0,2600,2600,2600,2600,0
+20250326,163800,0,2600,2600,2600,2600,0
+20250326,163700,0,2600,2600,2600,2600,0
+20250326,163600,0,2600,2600,2600,2600,0
+20250326,163500,0,2600,2600,2600,2600,0
+20250326,163400,0,2600,2600,2600,2600,0
+20250326,163300,0,2600,2600,2600,2600,0
+20250326,163200,0,2600,2600,2600,2600,0
+20250326,163100,0,2600,2600,2600,2600,0
+20250326,163000,0,2600,2600,2600,2600,0
+20250326,162900,0,2600,2600,2600,2600,0
+20250326,162800,0,2600,2600,2600,2600,0
+20250326,162700,0,2600,2600,2600,2600,0
+20250326,162600,0,2600,2600,2600,2600,0
+20250326,162500,0,2600,2600,2600,2600,0
+20250326,162400,0,2600,2600,2600,2600,0
+20250326,162300,0,2600,2600,2600,2600,0
+20250326,162200,0,2600,2600,2600,2600,0
+20250326,162100,0,2600,2600,2600,2600,0
+20250326,162000,0,2600,2600,2600,2600,0
+20250326,161900,0,2600,2600,2600,2600,0
+20250326,161800,0,2600,2600,2600,2600,0
+20250326,161700,0,2600,2600,2600,2600,0
+20250326,161600,0,2600,2600,2600,2600,0
+20250326,161500,0,2600,2600,2600,2600,0
+20250326,161400,0,2600,2600,2600,2600,0
+20250326,161300,0,2600,2600,2600,2600,0
+20250326,161200,0,2600,2600,2600,2600,0
+20250326,161100,0,2600,2600,2600,2600,0
+20250326,161000,0,2600,2600,2600,2600,0
+20250326,160900,0,2600,2600,2600,2600,0
+20250326,160800,0,2600,2600,2600,2600,0
+20250326,160700,0,2600,2600,2600,2600,0
+20250326,160600,0,2600,2600,2600,2600,0
+20250326,160500,0,2600,2600,2600,2600,0
+20250326,160400,0,2600,2600,2600,2600,0
+20250326,160300,0,2600,2600,2600,2600,0
+20250326,160200,0,2600,2600,2600,2600,0
+20250326,160100,0,2600,2600,2600,2600,0
+20250326,160000,0,2600,2600,2600,2600,0
+20250326,155900,0,2600,2600,2600,2600,0
+20250326,155800,0,2600,2600,2600,2600,0
+20250326,155700,0,2600,2600,2600,2600,0
+20250326,155600,0,2600,2600,2600,2600,0
+20250326,155500,0,2600,2600,2600,2600,0
+20250326,155400,0,2600,2600,2600,2600,0
+20250326,155300,0,2600,2600,2600,2600,0
+20250326,155200,0,2600,2600,2600,2600,0
+20250326,155100,0,2600,2600,2600,2600,0
+20250326,155000,0,2600,2600,2600,2600,0
+20250326,154900,0,2600,2600,2600,2600,0
+20250326,154800,0,2600,2600,2600,2600,0
+20250326,154700,0,2600,2600,2600,2600,0
+20250326,154600,0,2600,2600,2600,2600,0
+20250326,154500,0,2600,2600,2600,2600,0
+20250326,154400,0,2600,2600,2600,2600,0
+20250326,154300,0,2600,2600,2600,2600,0
+20250326,154200,0,2600,2600,2600,2600,0
+20250326,154100,0,2600,2600,2600,2600,0
+20250326,154000,0,2600,2600,2600,2600,0
+20250326,153900,0,2600,2600,2600,2600,0
+20250326,153800,0,2600,2600,2600,2600,0
+20250326,153700,0,2600,2600,2600,2600,0
+20250326,153600,0,2600,2600,2600,2600,0
+20250326,153500,0,2600,2600,2600,2600,0
+20250326,153400,0,2600,2600,2600,2600,0
+20250326,153300,0,2600,2600,2600,2600,0
+20250326,153200,0,2600,2600,2600,2600,0
+20250326,153100,0,2600,2600,2600,2600,0
+20250326,153000,0,2600,2600,2600,2600,0
+20250326,152900,0,2600,2600,2600,2600,0
+20250326,152800,0,2600,2600,2600,2600,0
+20250326,152700,0,2600,2600,2600,2600,0
+20250326,152600,0,2600,2600,2600,2600,0
+20250326,152500,0,2600,2600,2600,2600,0
+20250326,152400,0,2600,2600,2600,2600,0
+20250326,152300,0,2600,2600,2600,2600,0
+20250326,152200,0,2600,2600,2600,2600,0
+20250326,152100,0,2600,2600,2600,2600,0
+20250326,152000,0,2600,2600,2600,2600,0
+20250326,151900,0,2600,2600,2600,2600,0
+20250326,151800,0,2600,2600,2600,2600,0
+20250326,151700,0,2600,2600,2600,2600,0
+20250326,151600,0,2600,2600,2600,2600,0
+20250326,151500,0,2600,2600,2600,2600,0
+20250326,151400,0,2600,2600,2600,2600,0
+20250326,151300,0,2600,2600,2600,2600,0
+20250326,151200,0,2600,2600,2600,2600,0
+20250326,151100,0,2600,2600,2600,2600,0
+20250326,151000,0,2600,2600,2600,2600,0
+20250326,150900,0,2600,2600,2600,2600,0
+20250326,150800,0,2600,2600,2600,2600,0
+20250326,150700,0,2600,2600,2600,2600,0
+20250326,150600,0,2600,2600,2600,2600,0
+20250326,150500,0,2600,2600,2600,2600,0
+20250326,150400,0,2600,2600,2600,2600,0
+20250326,150300,0,2600,2600,2600,2600,0
+20250326,150200,0,2600,2600,2600,2600,0
+20250326,150100,0,2600,2600,2600,2600,0
+20250326,150000,0,2600,2600,2600,2600,0
+20250326,145900,0,2600,2600,2600,2600,0
+20250326,145800,0,2600,2600,2600,2600,0
+20250326,145700,0,2600,2600,2600,2600,0
+20250326,145600,0,2600,2600,2600,2600,0
+20250326,145500,0,2600,2600,2600,2600,0
+20250326,145400,0,2600,2600,2600,2600,0
+20250326,145300,0,2600,2600,2600,2600,0
+20250326,145200,0,2600,2600,2600,2600,0
+20250326,145100,0,2600,2600,2600,2600,0
+20250326,145000,0,2600,2600,2600,2600,0
+20250326,144900,0,2600,2600,2600,2600,0
+20250326,144800,0,2600,2600,2600,2600,0
+20250326,144700,0,2600,2600,2600,2600,0
+20250326,144600,0,2600,2600,2600,2600,0
+20250326,144500,0,2600,2600,2600,2600,0
+20250326,144400,0,2600,2600,2600,2600,0
+20250326,144300,0,2600,2600,2600,2600,0
+20250326,144200,0,2600,2600,2600,2600,0
+20250326,144100,0,2600,2600,2600,2600,0
+20250326,144000,0,2600,2600,2600,2600,0
+20250326,143900,0,2600,2600,2600,2600,0
+20250326,143800,0,2600,2600,2600,2600,0
+20250326,143700,0,2600,2600,2600,2600,0
+20250326,143600,0,2600,2600,2600,2600,0
+20250326,143500,0,2600,2600,2600,2600,0
+20250326,143400,0,2600,2600,2600,2600,0
+20250326,143300,0,2600,2600,2600,2600,0
+20250326,143200,0,2600,2600,2600,2600,0
+20250326,143100,0,2600,2600,2600,2600,0
+20250326,143000,0,2600,2600,2600,2600,0
+20250326,142900,0,2600,2600,2600,2600,0
+20250326,142800,0,2600,2600,2600,2600,0
+20250326,142700,0,2600,2600,2600,2600,0
+20250326,142600,0,2600,2600,2600,2600,0
+20250326,142500,0,2600,2600,2600,2600,0
+20250326,142400,0,2600,2600,2600,2600,0
+20250326,142300,0,2600,2600,2600,2600,0
+20250326,142200,0,2600,2600,2600,2600,0
+20250326,142100,0,2600,2600,2600,2600,0
+20250326,142000,0,2600,2600,2600,2600,0
+20250326,141900,0,2600,2600,2600,2600,0
+20250326,141800,0,2600,2600,2600,2600,0
+20250326,141700,0,2600,2600,2600,2600,0
+20250326,141600,0,2600,2600,2600,2600,0
+20250326,141500,0,2600,2600,2600,2600,0
+20250326,141400,0,2600,2600,2600,2600,0
+20250326,141300,0,2600,2600,2600,2600,0
+20250326,141200,0,2600,2600,2600,2600,0
+20250326,141100,0,2600,2600,2600,2600,0
+20250326,141000,0,2600,2600,2600,2600,0
+20250326,140900,0,2600,2600,2600,2600,0
+20250326,140800,0,2600,2600,2600,2600,0
+20250326,140700,0,2600,2600,2600,2600,0
+20250326,140600,0,2600,2600,2600,2600,0
+20250326,140500,0,2600,2600,2600,2600,0
+20250326,140400,0,2600,2600,2600,2600,0
+20250326,140300,0,2600,2600,2600,2600,0
+20250326,140200,0,2600,2600,2600,2600,0
+20250326,140100,0,2600,2600,2600,2600,0
+20250326,140000,0,2600,2600,2600,2600,0
+20250326,135900,0,2600,2600,2600,2600,0
+20250326,135800,0,2600,2600,2600,2600,0
+20250326,135700,0,2600,2600,2600,2600,0
+20250326,135600,0,2600,2600,2600,2600,0
+20250326,135500,0,2600,2600,2600,2600,0
+20250326,135400,0,2600,2600,2600,2600,0
+20250326,135300,0,2600,2600,2600,2600,0
+20250326,135200,0,2600,2600,2600,2600,0
+20250326,135100,0,2600,2600,2600,2600,0
+20250326,135000,0,2600,2600,2600,2600,0
+20250326,134900,0,2600,2600,2600,2600,0
+20250326,134800,0,2600,2600,2600,2600,0
+20250326,134700,0,2600,2600,2600,2600,0
+20250326,134600,0,2600,2600,2600,2600,0
+20250326,134500,0,2600,2600,2600,2600,0
+20250326,134400,0,2600,2600,2600,2600,0
+20250326,134300,0,2600,2600,2600,2600,0
+20250326,134200,0,2600,2600,2600,2600,0
+20250326,134100,0,2600,2600,2600,2600,0
+20250326,134000,0,2600,2600,2600,2600,0
+20250326,133900,0,2600,2600,2600,2600,0
+20250326,133800,0,2600,2600,2600,2600,0
+20250326,133700,0,2600,2600,2600,2600,0
+20250326,133600,0,2600,2600,2600,2600,0
+20250326,133500,0,2600,2600,2600,2600,0
+20250326,133400,0,2600,2600,2600,2600,0
+20250326,133300,0,2600,2600,2600,2600,0
+20250326,133200,0,2600,2600,2600,2600,0
+20250326,133100,0,2600,2600,2600,2600,0
+20250326,133000,0,2600,2600,2600,2600,0
+20250326,132900,0,2600,2600,2600,2600,0
+20250326,132800,0,2600,2600,2600,2600,0
+20250326,132700,0,2600,2600,2600,2600,0
+20250326,132600,0,2600,2600,2600,2600,0
+20250326,132500,0,2600,2600,2600,2600,0
+20250326,132400,0,2600,2600,2600,2600,0
+20250326,132300,0,2600,2600,2600,2600,0
+20250326,132200,0,2600,2600,2600,2600,0
+20250326,132100,0,2600,2600,2600,2600,0
+20250326,132000,0,2600,2600,2600,2600,0
+20250326,131900,0,2600,2600,2600,2600,0
+20250326,131800,0,2600,2600,2600,2600,0
+20250326,131700,0,2600,2600,2600,2600,0
+20250326,131600,0,2600,2600,2600,2600,0
+20250326,131500,0,2600,2600,2600,2600,0
+20250326,131400,0,2600,2600,2600,2600,0
+20250326,131300,0,2600,2600,2600,2600,0
+20250326,131200,0,2600,2600,2600,2600,0
+20250326,131100,0,2600,2600,2600,2600,0
+20250326,131000,0,2600,2600,2600,2600,0
+20250326,130900,0,2600,2600,2600,2600,0
+20250326,130800,0,2600,2600,2600,2600,0
+20250326,130700,0,2600,2600,2600,2600,0
+20250326,130600,0,2600,2600,2600,2600,0
+20250326,130500,0,2600,2600,2600,2600,0
+20250326,130400,0,2600,2600,2600,2600,0
+20250326,130300,0,2600,2600,2600,2600,0
+20250326,130200,0,2600,2600,2600,2600,0
+20250326,130100,0,2600,2600,2600,2600,0
+20250326,130000,0,2600,2600,2600,2600,0
+20250326,125900,0,2600,2600,2600,2600,0
+20250326,125800,0,2600,2600,2600,2600,0
+20250326,125700,0,2600,2600,2600,2600,0
+20250326,125600,0,2600,2600,2600,2600,0
+20250326,125500,0,2600,2600,2600,2600,0
+20250326,125400,0,2600,2600,2600,2600,0
+20250326,125300,0,2600,2600,2600,2600,0
+20250326,125200,0,2600,2600,2600,2600,0
+20250326,125100,0,2600,2600,2600,2600,0
+20250326,125000,0,2600,2600,2600,2600,0
+20250326,124900,0,2600,2600,2600,2600,0
+20250326,124800,0,2600,2600,2600,2600,0
+20250326,124700,0,2600,2600,2600,2600,0
+20250326,124600,0,2600,2600,2600,2600,0
+20250326,124500,0,2600,2600,2600,2600,0
+20250326,124400,0,2600,2600,2600,2600,0
+20250326,124300,0,2600,2600,2600,2600,0
+20250326,124200,0,2600,2600,2600,2600,0
+20250326,124100,0,2600,2600,2600,2600,0
+20250326,124000,0,2600,2600,2600,2600,0
+20250326,123900,0,2600,2600,2600,2600,0
+20250326,123800,0,2600,2600,2600,2600,0
+20250326,123700,0,2600,2600,2600,2600,0
+20250326,123600,0,2600,2600,2600,2600,0
+20250326,123500,0,2600,2600,2600,2600,0
+20250326,123400,0,2600,2600,2600,2600,0
+20250326,123300,0,2600,2600,2600,2600,0
+20250326,123200,0,2600,2600,2600,2600,0
+20250326,123100,0,2600,2600,2600,2600,0
+20250326,123000,0,2600,2600,2600,2600,0
+20250326,122900,0,2600,2600,2600,2600,0
+20250326,122800,0,2600,2600,2600,2600,0
+20250326,122700,0,2600,2600,2600,2600,0
+20250326,122600,0,2600,2600,2600,2600,0
+20250326,122500,0,2600,2600,2600,2600,0
+20250326,122400,0,2600,2600,2600,2600,0
+20250326,122300,0,2600,2600,2600,2600,0
+20250326,122200,0,2600,2600,2600,2600,0
+20250326,122100,0,2600,2600,2600,2600,0
+20250326,122000,0,2600,2600,2600,2600,0
+20250326,121900,0,2600,2600,2600,2600,0
+20250326,121800,0,2600,2600,2600,2600,0
+20250326,121700,0,2600,2600,2600,2600,0
+20250326,121600,0,2600,2600,2600,2600,0
+20250326,121500,0,2600,2600,2600,2600,0
+20250326,121400,0,2600,2600,2600,2600,0
+20250326,121300,0,2600,2600,2600,2600,0
+20250326,121200,0,2600,2600,2600,2600,0
+20250326,121100,0,2600,2600,2600,2600,0
+20250326,121000,0,2600,2600,2600,2600,0
+20250326,120900,0,2600,2600,2600,2600,0
+20250326,120800,0,2600,2600,2600,2600,0
+20250326,120700,0,2600,2600,2600,2600,0
+20250326,120600,0,2600,2600,2600,2600,0
+20250326,120500,0,2600,2600,2600,2600,0
+20250326,120400,0,2600,2600,2600,2600,0
+20250326,120300,0,2600,2600,2600,2600,0
+20250326,120200,0,2600,2600,2600,2600,0
+20250326,120100,0,2600,2600,2600,2600,0
+20250326,120000,0,2600,2600,2600,2600,0
+20250326,115900,0,2600,2600,2600,2600,0
+20250326,115800,0,2600,2600,2600,2600,0
+20250326,115700,0,2600,2600,2600,2600,0
+20250326,115600,0,2600,2600,2600,2600,0
+20250326,115500,0,2600,2600,2600,2600,0
+20250326,115400,0,2600,2600,2600,2600,0
+20250326,115300,0,2600,2600,2600,2600,0
+20250326,115200,0,2600,2600,2600,2600,0
+20250326,115100,0,2600,2600,2600,2600,0
+20250326,115000,0,2600,2600,2600,2600,0
+20250326,114900,0,2600,2600,2600,2600,0
+20250326,114800,0,2600,2600,2600,2600,0
+20250326,114700,0,2600,2600,2600,2600,0
+20250326,114600,0,2600,2600,2600,2600,0
+20250326,114500,0,2600,2600,2600,2600,0
+20250326,114400,0,2600,2600,2600,2600,0
+20250326,114300,0,2600,2600,2600,2600,0
+20250326,114200,0,2600,2600,2600,2600,0
+20250326,114100,0,2600,2600,2600,2600,0
+20250326,114000,0,2600,2600,2600,2600,0
+20250326,113900,0,2600,2600,2600,2600,0
+20250326,113800,0,2600,2600,2600,2600,0
+20250326,113700,0,2600,2600,2600,2600,0
+20250326,113600,0,2600,2600,2600,2600,0
+20250326,113500,0,2600,2600,2600,2600,0
+20250326,113400,0,2600,2600,2600,2600,0
+20250326,113300,0,2600,2600,2600,2600,0
+20250326,113200,0,2600,2600,2600,2600,0
+20250326,113100,0,2600,2600,2600,2600,0
+20250326,113000,0,2600,2600,2600,2600,0
+20250326,112900,0,2600,2600,2600,2600,0
+20250326,112800,0,2600,2600,2600,2600,0
+20250326,112700,0,2600,2600,2600,2600,0
+20250326,112600,0,2600,2600,2600,2600,0
+20250326,112500,0,2600,2600,2600,2600,0
+20250326,112400,0,2600,2600,2600,2600,0
+20250326,112300,0,2600,2600,2600,2600,0
+20250326,112200,0,2600,2600,2600,2600,0
+20250326,112100,0,2600,2600,2600,2600,0
+20250326,112000,0,2600,2600,2600,2600,0
+20250326,111900,0,2600,2600,2600,2600,0
+20250326,111800,0,2600,2600,2600,2600,0
+20250326,111700,0,2600,2600,2600,2600,0
+20250326,111600,0,2600,2600,2600,2600,0
+20250326,111500,0,2600,2600,2600,2600,0
+20250326,111400,0,2600,2600,2600,2600,0
+20250326,111300,0,2600,2600,2600,2600,0
+20250326,111200,0,2600,2600,2600,2600,0
+20250326,111100,0,2600,2600,2600,2600,0
+20250326,111000,0,2600,2600,2600,2600,0
+20250326,110900,0,2600,2600,2600,2600,0
+20250326,110800,0,2600,2600,2600,2600,0
+20250326,110700,0,2600,2600,2600,2600,0
+20250326,110600,0,2600,2600,2600,2600,0
+20250326,110500,0,2600,2600,2600,2600,0
+20250326,110400,0,2600,2600,2600,2600,0
+20250326,110300,0,2600,2600,2600,2600,0
+20250326,110200,0,2600,2600,2600,2600,0
+20250326,110100,0,2600,2600,2600,2600,0
+20250326,110000,0,2600,2600,2600,2600,0
+20250326,105900,0,2600,2600,2600,2600,0
+20250326,105800,0,2600,2600,2600,2600,0
+20250326,105700,0,2600,2600,2600,2600,0
+20250326,105600,0,2600,2600,2600,2600,0
+20250326,105500,0,2600,2600,2600,2600,0
+20250326,105400,0,2600,2600,2600,2600,0
+20250326,105300,0,2600,2600,2600,2600,0
+20250326,105200,0,2600,2600,2600,2600,0
+20250326,105100,0,2600,2600,2600,2600,0
+20250326,105000,0,2600,2600,2600,2600,0
+20250326,104900,0,2600,2600,2600,2600,0
+20250326,104800,0,2600,2600,2600,2600,0
+20250326,104700,0,2600,2600,2600,2600,0
+20250326,104600,0,2600,2600,2600,2600,0
+20250326,104500,0,2600,2600,2600,2600,0
+20250326,104400,0,2600,2600,2600,2600,0
+20250326,104300,0,2600,2600,2600,2600,0
+20250326,104200,0,2600,2600,2600,2600,0
+20250326,104100,0,2600,2600,2600,2600,0
+20250326,104000,0,2600,2600,2600,2600,0
+20250326,103900,0,2600,2600,2600,2600,0
+20250326,103800,0,2600,2600,2600,2600,0
+20250326,103700,0,2600,2600,2600,2600,0
+20250326,103600,0,2600,2600,2600,2600,0
+20250326,103500,0,2600,2600,2600,2600,0
+20250326,103400,0,2600,2600,2600,2600,0
+20250326,103300,0,2600,2600,2600,2600,0
+20250326,103200,0,2600,2600,2600,2600,0
+20250326,103100,0,2600,2600,2600,2600,0
+20250326,103000,0,2600,2600,2600,2600,0
+20250326,102900,0,2600,2600,2600,2600,0
+20250326,102800,0,2600,2600,2600,2600,0
+20250326,102700,0,2600,2600,2600,2600,0
+20250326,102600,0,2600,2600,2600,2600,0
+20250326,102500,0,2600,2600,2600,2600,0
+20250326,102400,0,2600,2600,2600,2600,0
+20250326,102300,0,2600,2600,2600,2600,0
+20250326,102200,0,2600,2600,2600,2600,0
+20250326,102100,0,2600,2600,2600,2600,0
+20250326,102000,0,2600,2600,2600,2600,0
+20250326,101900,0,2600,2600,2600,2600,0
+20250326,101800,0,2600,2600,2600,2600,0
+20250326,101700,0,2600,2600,2600,2600,0
+20250326,101600,0,2600,2600,2600,2600,0
+20250326,101500,0,2600,2600,2600,2600,0
+20250326,101400,0,2600,2600,2600,2600,0
+20250326,101300,0,2600,2600,2600,2600,0
+20250326,101200,0,2600,2600,2600,2600,0
+20250326,101100,0,2600,2600,2600,2600,0
+20250326,101000,0,2600,2600,2600,2600,0
+20250326,100900,0,2600,2600,2600,2600,0
+20250326,100800,0,2600,2600,2600,2600,0
+20250326,100700,0,2600,2600,2600,2600,0
+20250326,100600,0,2600,2600,2600,2600,0
+20250326,100500,0,2600,2600,2600,2600,0
+20250326,100400,0,2600,2600,2600,2600,0
+20250326,100300,0,2600,2600,2600,2600,0
+20250326,100200,0,2600,2600,2600,2600,0
+20250326,100100,0,2600,2600,2600,2600,0
+20250326,100000,0,2600,2600,2600,2600,0
+20250326,095900,0,2600,2600,2600,2600,0
+20250326,095800,0,2600,2600,2600,2600,0
+20250326,095700,0,2600,2600,2600,2600,0
+20250326,095600,0,2600,2600,2600,2600,0
+20250326,095500,0,2600,2600,2600,2600,0
+20250326,095400,0,2600,2600,2600,2600,0
+20250326,095300,0,2600,2600,2600,2600,0
+20250326,095200,0,2600,2600,2600,2600,0
+20250326,095100,0,2600,2600,2600,2600,0
+20250326,095000,0,2600,2600,2600,2600,0
+20250326,094900,0,2600,2600,2600,2600,0
+20250326,094800,0,2600,2600,2600,2600,0
+20250326,094700,0,2600,2600,2600,2600,0
+20250326,094600,0,2600,2600,2600,2600,0
+20250326,094500,0,2600,2600,2600,2600,0
+20250326,094400,0,2600,2600,2600,2600,0
+20250326,094300,0,2600,2600,2600,2600,0
+20250326,094200,0,2600,2600,2600,2600,0
+20250326,094100,0,2600,2600,2600,2600,0
+20250326,094000,0,2600,2600,2600,2600,0
+20250326,093900,0,2600,2600,2600,2600,0
+20250326,093800,0,2600,2600,2600,2600,0
+20250326,093700,0,2600,2600,2600,2600,0
+20250326,093600,0,2600,2600,2600,2600,0
+20250326,093500,0,2600,2600,2600,2600,0
+20250326,093400,0,2600,2600,2600,2600,0
+20250326,093300,0,2600,2600,2600,2600,0
+20250326,093200,0,2600,2600,2600,2600,0
+20250326,093100,0,2600,2600,2600,2600,0
+20250326,093000,0,2600,2600,2600,2600,0
+20250326,092900,0,2600,2600,2600,2600,0
+20250326,092800,0,2600,2600,2600,2600,0
+20250326,092700,0,2600,2600,2600,2600,0
+20250326,092600,0,2600,2600,2600,2600,0
+20250326,092500,0,2600,2600,2600,2600,0
+20250326,092400,0,2600,2600,2600,2600,0
+20250326,092300,0,2600,2600,2600,2600,0
+20250326,092200,0,2600,2600,2600,2600,0
+20250326,092100,0,2600,2600,2600,2600,0
+20250326,092000,0,2600,2600,2600,2600,0
+20250326,091900,0,2600,2600,2600,2600,0
+20250326,091800,0,2600,2600,2600,2600,0
+20250326,091700,0,2600,2600,2600,2600,0
+20250326,091600,0,2600,2600,2600,2600,0
+20250326,091500,0,2600,2600,2600,2600,0
+20250326,091400,0,2600,2600,2600,2600,0
+20250326,091300,0,2600,2600,2600,2600,0
+20250326,091200,0,2600,2600,2600,2600,0
+20250326,091100,0,2600,2600,2600,2600,0
+20250326,091000,0,2600,2600,2600,2600,0
+20250326,090900,0,2600,2600,2600,2600,0
+20250326,090800,0,2600,2600,2600,2600,0
+20250326,090700,0,2600,2600,2600,2600,0
+20250326,090600,0,2600,2600,2600,2600,0
+20250326,090500,0,2600,2600,2600,2600,0
+20250326,090400,0,2600,2600,2600,2600,0
+20250326,090300,0,2600,2600,2600,2600,0
+20250326,090200,0,2600,2600,2600,2600,0
+20250326,090100,0,2600,2600,2600,2600,0
+20250326,090000,0,2600,2600,2600,2600,0

114920/min/candle-20250327.csv

@@ -0,0 +1,677 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201500,231195,2210,2210,2210,2210,1
+20250327,201400,231195,2210,2210,2210,2210,0
+20250327,201300,231195,2210,2210,2210,2210,0
+20250327,201200,231195,2210,2210,2210,2210,0
+20250327,201100,231195,2210,2210,2210,2210,0
+20250327,201000,231195,2210,2210,2210,2210,0
+20250327,200900,231195,2210,2210,2210,2210,0
+20250327,200800,231195,2210,2210,2210,2210,0
+20250327,200700,231195,2210,2210,2210,2210,0
+20250327,200600,231195,2210,2210,2210,2210,0
+20250327,200500,231195,2210,2210,2210,2210,0
+20250327,200400,231195,2210,2210,2210,2210,0
+20250327,200300,231195,2210,2210,2210,2210,0
+20250327,200200,231195,2210,2210,2210,2210,0
+20250327,200100,231195,2210,2210,2210,2210,0
+20250327,200000,231195,2210,2210,2210,2210,0
+20250327,195900,231195,2210,2210,2210,2210,0
+20250327,195800,231195,2210,2210,2210,2210,0
+20250327,195700,231195,2210,2210,2210,2210,0
+20250327,195600,231195,2210,2210,2210,2210,0
+20250327,195500,231195,2210,2210,2210,2210,0
+20250327,195400,231195,2210,2210,2210,2210,0
+20250327,195300,231195,2210,2210,2210,2210,0
+20250327,195200,231195,2210,2210,2210,2210,0
+20250327,195100,231195,2210,2210,2210,2210,0
+20250327,195000,231195,2210,2210,2210,2210,0
+20250327,194900,231195,2210,2210,2210,2210,0
+20250327,194800,231195,2210,2210,2210,2210,0
+20250327,194700,231195,2210,2210,2210,2210,0
+20250327,194600,231195,2210,2210,2210,2210,0
+20250327,194500,231195,2210,2210,2210,2210,1
+20250327,194400,231195,2210,2210,2210,2210,0
+20250327,194300,231195,2210,2210,2210,2210,0
+20250327,194200,231195,2210,2210,2210,2210,0
+20250327,194100,231195,2210,2210,2210,2210,0
+20250327,194000,231195,2210,2210,2210,2210,0
+20250327,193900,231195,2210,2210,2210,2210,0
+20250327,193800,231195,2210,2210,2210,2210,0
+20250327,193700,231195,2210,2210,2210,2210,0
+20250327,193600,231195,2210,2210,2210,2210,0
+20250327,193500,231195,2210,2210,2210,2210,0
+20250327,193400,231195,2210,2210,2210,2210,0
+20250327,193300,231195,2210,2210,2210,2210,0
+20250327,193200,231195,2210,2210,2210,2210,0
+20250327,193100,231195,2210,2210,2210,2210,0
+20250327,193000,231195,2210,2210,2210,2210,0
+20250327,192900,231195,2210,2210,2210,2210,0
+20250327,192800,231195,2210,2210,2210,2210,0
+20250327,192700,231195,2210,2210,2210,2210,0
+20250327,192600,231195,2210,2210,2210,2210,0
+20250327,192500,231195,2210,2210,2210,2210,0
+20250327,192400,231195,2210,2210,2210,2210,0
+20250327,192300,231195,2210,2210,2210,2210,0
+20250327,192200,231195,2210,2210,2210,2210,0
+20250327,192100,231195,2210,2210,2210,2210,0
+20250327,192000,231195,2210,2210,2210,2210,0
+20250327,191900,231195,2210,2210,2210,2210,0
+20250327,191800,231195,2210,2210,2210,2210,0
+20250327,191700,231195,2210,2210,2210,2210,0
+20250327,191600,231195,2210,2210,2210,2210,0
+20250327,191500,231195,2210,2210,2210,2210,1
+20250327,191400,231195,2210,2210,2210,2210,0
+20250327,191300,231195,2210,2210,2210,2210,0
+20250327,191200,231195,2210,2210,2210,2210,0
+20250327,191100,231195,2210,2210,2210,2210,0
+20250327,191000,231195,2210,2210,2210,2210,0
+20250327,190900,231195,2210,2210,2210,2210,0
+20250327,190800,231195,2210,2210,2210,2210,0
+20250327,190700,231195,2210,2210,2210,2210,0
+20250327,190600,231195,2210,2210,2210,2210,0
+20250327,190500,231195,2210,2210,2210,2210,0
+20250327,190400,231195,2210,2210,2210,2210,0
+20250327,190300,231195,2210,2210,2210,2210,0
+20250327,190200,231195,2210,2210,2210,2210,0
+20250327,190100,231195,2210,2210,2210,2210,0
+20250327,190000,231195,2210,2210,2210,2210,0
+20250327,185900,231195,2210,2210,2210,2210,0
+20250327,185800,231195,2210,2210,2210,2210,0
+20250327,185700,231195,2210,2210,2210,2210,0
+20250327,185600,231195,2210,2210,2210,2210,0
+20250327,185500,231195,2210,2210,2210,2210,0
+20250327,185400,231195,2210,2210,2210,2210,0
+20250327,185300,231195,2210,2210,2210,2210,0
+20250327,185200,231195,2210,2210,2210,2210,0
+20250327,185100,231195,2210,2210,2210,2210,0
+20250327,185000,231195,2210,2210,2210,2210,0
+20250327,184900,231195,2210,2210,2210,2210,0
+20250327,184800,231195,2210,2210,2210,2210,0
+20250327,184700,231195,2210,2210,2210,2210,0
+20250327,184600,231195,2210,2210,2210,2210,0
+20250327,184500,231195,2210,2210,2210,2210,1
+20250327,184400,231195,2210,2210,2210,2210,0
+20250327,184300,231195,2210,2210,2210,2210,0
+20250327,184200,231195,2210,2210,2210,2210,0
+20250327,184100,231195,2210,2210,2210,2210,0
+20250327,184000,231195,2210,2210,2210,2210,0
+20250327,183900,231195,2210,2210,2210,2210,0
+20250327,183800,231195,2210,2210,2210,2210,0
+20250327,183700,231195,2210,2210,2210,2210,0
+20250327,183600,231195,2210,2210,2210,2210,0
+20250327,183500,231195,2210,2210,2210,2210,0
+20250327,183400,231195,2210,2210,2210,2210,0
+20250327,183300,231195,2210,2210,2210,2210,0
+20250327,183200,231195,2210,2210,2210,2210,0
+20250327,183100,231195,2210,2210,2210,2210,0
+20250327,183000,231195,2210,2210,2210,2210,0
+20250327,182900,231195,2210,2210,2210,2210,0
+20250327,182800,231195,2210,2210,2210,2210,0
+20250327,182700,231195,2210,2210,2210,2210,0
+20250327,182600,231195,2210,2210,2210,2210,0
+20250327,182500,231195,2210,2210,2210,2210,0
+20250327,182400,231195,2210,2210,2210,2210,0
+20250327,182300,231195,2210,2210,2210,2210,0
+20250327,182200,231195,2210,2210,2210,2210,0
+20250327,182100,231195,2210,2210,2210,2210,0
+20250327,182000,231195,2210,2210,2210,2210,0
+20250327,181900,231195,2210,2210,2210,2210,0
+20250327,181800,231195,2210,2210,2210,2210,0
+20250327,181700,231195,2210,2210,2210,2210,0
+20250327,181600,231195,2210,2210,2210,2210,0
+20250327,181500,231195,2210,2210,2210,2210,1
+20250327,181400,231195,2210,2210,2210,2210,0
+20250327,181300,231195,2210,2210,2210,2210,0
+20250327,181200,231195,2210,2210,2210,2210,0
+20250327,181100,231195,2210,2210,2210,2210,0
+20250327,181000,231195,2210,2210,2210,2210,0
+20250327,180900,231195,2210,2210,2210,2210,0
+20250327,180800,231195,2210,2210,2210,2210,0
+20250327,180700,231195,2210,2210,2210,2210,0
+20250327,180600,231195,2210,2210,2210,2210,0
+20250327,180500,231195,2210,2210,2210,2210,0
+20250327,180400,231195,2210,2210,2210,2210,0
+20250327,180300,231195,2210,2210,2210,2210,0
+20250327,180200,231195,2210,2210,2210,2210,0
+20250327,180100,231195,2210,2210,2210,2210,0
+20250327,180000,231195,2210,2210,2210,2210,0
+20250327,175900,231195,2210,2210,2210,2210,0
+20250327,175800,231195,2210,2210,2210,2210,0
+20250327,175700,231195,2210,2210,2210,2210,0
+20250327,175600,231195,2210,2210,2210,2210,0
+20250327,175500,231195,2210,2210,2210,2210,0
+20250327,175400,231195,2210,2210,2210,2210,0
+20250327,175300,231195,2210,2210,2210,2210,0
+20250327,175200,231195,2210,2210,2210,2210,0
+20250327,175100,231195,2210,2210,2210,2210,0
+20250327,175000,231195,2210,2210,2210,2210,0
+20250327,174900,231195,2210,2210,2210,2210,0
+20250327,174800,231195,2210,2210,2210,2210,0
+20250327,174700,231195,2210,2210,2210,2210,0
+20250327,174600,231195,2210,2210,2210,2210,0
+20250327,174500,231195,2210,2210,2210,2210,1
+20250327,174400,231195,2210,2210,2210,2210,0
+20250327,174300,231195,2210,2210,2210,2210,0
+20250327,174200,231195,2210,2210,2210,2210,0
+20250327,174100,231195,2210,2210,2210,2210,0
+20250327,174000,231195,2210,2210,2210,2210,0
+20250327,173900,231195,2210,2210,2210,2210,0
+20250327,173800,231195,2210,2210,2210,2210,0
+20250327,173700,231195,2210,2210,2210,2210,0
+20250327,173600,231195,2210,2210,2210,2210,0
+20250327,173500,231195,2210,2210,2210,2210,0
+20250327,173400,231195,2210,2210,2210,2210,0
+20250327,173300,231195,2210,2210,2210,2210,0
+20250327,173200,231195,2210,2210,2210,2210,0
+20250327,173100,231195,2210,2210,2210,2210,0
+20250327,173000,231195,2210,2210,2210,2210,0
+20250327,172900,231195,2210,2210,2210,2210,0
+20250327,172800,231195,2210,2210,2210,2210,0
+20250327,172700,231195,2210,2210,2210,2210,0
+20250327,172600,231195,2210,2210,2210,2210,0
+20250327,172500,231195,2210,2210,2210,2210,0
+20250327,172400,231195,2210,2210,2210,2210,0
+20250327,172300,231195,2210,2210,2210,2210,0
+20250327,172200,231195,2210,2210,2210,2210,0
+20250327,172100,231195,2210,2210,2210,2210,0
+20250327,172000,231195,2210,2210,2210,2210,0
+20250327,171900,231195,2210,2210,2210,2210,0
+20250327,171800,231195,2210,2210,2210,2210,0
+20250327,171700,231195,2210,2210,2210,2210,0
+20250327,171600,231195,2210,2210,2210,2210,0
+20250327,171500,231195,2210,2210,2210,2210,1
+20250327,171400,231195,2210,2210,2210,2210,0
+20250327,171300,231195,2210,2210,2210,2210,0
+20250327,171200,231195,2210,2210,2210,2210,0
+20250327,171100,231195,2210,2210,2210,2210,0
+20250327,171000,231195,2210,2210,2210,2210,0
+20250327,170900,231195,2210,2210,2210,2210,0
+20250327,170800,231195,2210,2210,2210,2210,0
+20250327,170700,231195,2210,2210,2210,2210,0
+20250327,170600,231195,2210,2210,2210,2210,0
+20250327,170500,231195,2210,2210,2210,2210,0
+20250327,170400,231195,2210,2210,2210,2210,0
+20250327,170300,231195,2210,2210,2210,2210,0
+20250327,170200,231195,2210,2210,2210,2210,0
+20250327,170100,231195,2210,2210,2210,2210,0
+20250327,170000,231195,2210,2210,2210,2210,0
+20250327,165900,231195,2210,2210,2210,2210,0
+20250327,165800,231195,2210,2210,2210,2210,0
+20250327,165700,231195,2210,2210,2210,2210,0
+20250327,165600,231195,2210,2210,2210,2210,0
+20250327,165500,231195,2210,2210,2210,2210,0
+20250327,165400,231195,2210,2210,2210,2210,0
+20250327,165300,231195,2210,2210,2210,2210,0
+20250327,165200,231195,2210,2210,2210,2210,0
+20250327,165100,231195,2210,2210,2210,2210,0
+20250327,165000,231195,2210,2210,2210,2210,0
+20250327,164900,231195,2210,2210,2210,2210,0
+20250327,164800,231195,2210,2210,2210,2210,0
+20250327,164700,231195,2210,2210,2210,2210,0
+20250327,164600,231195,2210,2210,2210,2210,0
+20250327,164500,231195,2210,2210,2210,2210,1
+20250327,164400,231195,2210,2210,2210,2210,0
+20250327,164300,231195,2210,2210,2210,2210,0
+20250327,164200,231195,2210,2210,2210,2210,0
+20250327,164100,231195,2210,2210,2210,2210,0
+20250327,164000,231195,2210,2210,2210,2210,0
+20250327,163900,231195,2210,2210,2210,2210,0
+20250327,163800,231195,2210,2210,2210,2210,0
+20250327,163700,231195,2210,2210,2210,2210,0
+20250327,163600,231195,2210,2210,2210,2210,0
+20250327,163500,231195,2210,2210,2210,2210,0
+20250327,163400,231195,2210,2210,2210,2210,0
+20250327,163300,231195,2210,2210,2210,2210,0
+20250327,163200,231195,2210,2210,2210,2210,0
+20250327,163100,231195,2210,2210,2210,2210,0
+20250327,163000,231195,2210,2210,2210,2210,0
+20250327,162900,231195,2210,2210,2210,2210,0
+20250327,162800,231195,2210,2210,2210,2210,0
+20250327,162700,231195,2210,2210,2210,2210,0
+20250327,162600,231195,2210,2210,2210,2210,0
+20250327,162500,231195,2210,2210,2210,2210,0
+20250327,162400,231195,2210,2210,2210,2210,0
+20250327,162300,231195,2210,2210,2210,2210,0
+20250327,162200,231195,2210,2210,2210,2210,0
+20250327,162100,231195,2210,2210,2210,2210,0
+20250327,162000,231195,2210,2210,2210,2210,0
+20250327,161900,231195,2210,2210,2210,2210,0
+20250327,161800,231195,2210,2210,2210,2210,0
+20250327,161700,231195,2210,2210,2210,2210,0
+20250327,161600,231195,2210,2210,2210,2210,0
+20250327,161500,231195,2210,2210,2210,2210,1
+20250327,161400,231195,2210,2210,2210,2210,0
+20250327,161300,231195,2210,2210,2210,2210,0
+20250327,161200,231195,2210,2210,2210,2210,0
+20250327,161100,231195,2210,2210,2210,2210,0
+20250327,161000,231195,2210,2210,2210,2210,0
+20250327,160900,231195,2210,2210,2210,2210,0
+20250327,160800,231195,2210,2210,2210,2210,0
+20250327,160700,231195,2210,2210,2210,2210,0
+20250327,160600,231195,2210,2210,2210,2210,0
+20250327,160500,231195,2210,2210,2210,2210,0
+20250327,160400,231195,2210,2210,2210,2210,0
+20250327,160300,231195,2210,2210,2210,2210,0
+20250327,160200,231195,2210,2210,2210,2210,0
+20250327,160100,231195,2210,2210,2210,2210,0
+20250327,160000,231195,2210,2210,2210,2210,0
+20250327,155900,231195,2210,2210,2210,2210,0
+20250327,155800,231195,2210,2210,2210,2210,0
+20250327,155700,231195,2210,2210,2210,2210,0
+20250327,155600,231195,2210,2210,2210,2210,0
+20250327,155500,231195,2210,2210,2210,2210,0
+20250327,155400,231195,2210,2210,2210,2210,0
+20250327,155300,231195,2210,2210,2210,2210,0
+20250327,155200,231195,2210,2210,2210,2210,0
+20250327,155100,231195,2210,2210,2210,2210,0
+20250327,155000,231195,2210,2210,2210,2210,0
+20250327,154900,231195,2210,2210,2210,2210,0
+20250327,154800,231195,2210,2210,2210,2210,0
+20250327,154700,231195,2210,2210,2210,2210,0
+20250327,154600,231195,2210,2210,2210,2210,0
+20250327,154500,231195,2210,2210,2210,2210,1
+20250327,154400,231195,2210,2210,2210,2210,0
+20250327,154300,231195,2210,2210,2210,2210,0
+20250327,154200,231195,2210,2210,2210,2210,0
+20250327,154100,231195,2210,2210,2210,2210,0
+20250327,154000,231195,2210,2210,2210,2210,0
+20250327,153900,231195,2210,2210,2210,2210,0
+20250327,153800,231195,2210,2210,2210,2210,0
+20250327,153700,231195,2210,2210,2210,2210,0
+20250327,153600,231195,2210,2210,2210,2210,0
+20250327,153500,231195,2210,2210,2210,2210,0
+20250327,153400,231195,2210,2210,2210,2210,0
+20250327,153300,231195,2210,2210,2210,2210,0
+20250327,153200,231195,2210,2210,2210,2210,0
+20250327,153100,231195,2210,2210,2210,2210,0
+20250327,153000,231195,2210,2210,2210,2210,1
+20250327,152900,228985,2590,2590,2590,2590,0
+20250327,152800,228985,2590,2590,2590,2590,0
+20250327,152700,228985,2590,2590,2590,2590,0
+20250327,152600,228985,2590,2590,2590,2590,0
+20250327,152500,228985,2590,2590,2590,2590,0
+20250327,152400,228985,2590,2590,2590,2590,0
+20250327,152300,228985,2590,2590,2590,2590,0
+20250327,152200,228985,2590,2590,2590,2590,0
+20250327,152100,228985,2590,2590,2590,2590,0
+20250327,152000,228985,2590,2590,2590,2590,0
+20250327,151900,228985,2590,2590,2590,2590,0
+20250327,151800,228985,2590,2590,2590,2590,0
+20250327,151700,228985,2590,2590,2590,2590,0
+20250327,151600,228985,2590,2590,2590,2590,0
+20250327,151500,228985,2590,2590,2590,2590,0
+20250327,151400,228985,2590,2590,2590,2590,0
+20250327,151300,228985,2590,2590,2590,2590,0
+20250327,151200,228985,2590,2590,2590,2590,0
+20250327,151100,228985,2590,2590,2590,2590,0
+20250327,151000,228985,2590,2590,2590,2590,0
+20250327,150900,228985,2590,2590,2590,2590,0
+20250327,150800,228985,2590,2590,2590,2590,0
+20250327,150700,228985,2590,2590,2590,2590,0
+20250327,150600,228985,2590,2590,2590,2590,0
+20250327,150500,228985,2590,2590,2590,2590,0
+20250327,150400,228985,2590,2590,2590,2590,0
+20250327,150300,228985,2590,2590,2590,2590,0
+20250327,150200,228985,2590,2590,2590,2590,0
+20250327,150100,228985,2590,2590,2590,2590,0
+20250327,150000,228985,2590,2590,2590,2590,0
+20250327,145900,228985,2590,2590,2590,2590,0
+20250327,145800,228985,2590,2590,2590,2590,0
+20250327,145700,228985,2590,2590,2590,2590,0
+20250327,145600,228985,2590,2590,2590,2590,0
+20250327,145500,228985,2590,2590,2590,2590,0
+20250327,145400,228985,2590,2590,2590,2590,0
+20250327,145300,228985,2590,2590,2590,2590,0
+20250327,145200,228985,2590,2590,2590,2590,0
+20250327,145100,228985,2590,2590,2590,2590,0
+20250327,145000,228985,2590,2590,2590,2590,0
+20250327,144900,228985,2590,2590,2590,2590,0
+20250327,144800,228985,2590,2590,2590,2590,0
+20250327,144700,228985,2590,2590,2590,2590,0
+20250327,144600,228985,2590,2590,2590,2590,0
+20250327,144500,228985,2590,2590,2590,2590,0
+20250327,144400,228985,2590,2590,2590,2590,0
+20250327,144300,228985,2590,2590,2590,2590,0
+20250327,144200,228985,2590,2590,2590,2590,0
+20250327,144100,228985,2590,2590,2590,2590,0
+20250327,144000,228985,2590,2590,2590,2590,0
+20250327,143900,228985,2590,2590,2590,2590,0
+20250327,143800,228985,2590,2590,2590,2590,0
+20250327,143700,228985,2590,2590,2590,2590,0
+20250327,143600,228985,2590,2590,2590,2590,0
+20250327,143500,228985,2590,2590,2590,2590,0
+20250327,143400,228985,2590,2590,2590,2590,0
+20250327,143300,228985,2590,2590,2590,2590,0
+20250327,143200,228985,2590,2590,2590,2590,0
+20250327,143100,228985,2590,2590,2590,2590,0
+20250327,143000,228985,2590,2590,2590,2590,0
+20250327,142900,228985,2590,2590,2590,2590,0
+20250327,142800,228985,2590,2590,2590,2590,0
+20250327,142700,228985,2590,2590,2590,2590,0
+20250327,142600,228985,2590,2590,2590,2590,0
+20250327,142500,228985,2590,2590,2590,2590,0
+20250327,142400,228985,2590,2590,2590,2590,0
+20250327,142300,228985,2590,2590,2590,2590,0
+20250327,142200,228985,2590,2590,2590,2590,0
+20250327,142100,228985,2590,2590,2590,2590,0
+20250327,142000,228985,2590,2590,2590,2590,0
+20250327,141900,228985,2590,2590,2590,2590,0
+20250327,141800,228985,2590,2590,2590,2590,0
+20250327,141700,228985,2590,2590,2590,2590,0
+20250327,141600,228985,2590,2590,2590,2590,0
+20250327,141500,228985,2590,2590,2590,2590,0
+20250327,141400,228985,2590,2590,2590,2590,0
+20250327,141300,228985,2590,2590,2590,2590,0
+20250327,141200,228985,2590,2590,2590,2590,0
+20250327,141100,228985,2590,2590,2590,2590,0
+20250327,141000,228985,2590,2590,2590,2590,0
+20250327,140900,228985,2590,2590,2590,2590,0
+20250327,140800,228985,2590,2590,2590,2590,0
+20250327,140700,228985,2590,2590,2590,2590,0
+20250327,140600,228985,2590,2590,2590,2590,0
+20250327,140500,228985,2590,2590,2590,2590,0
+20250327,140400,228985,2590,2590,2590,2590,0
+20250327,140300,228985,2590,2590,2590,2590,0
+20250327,140200,228985,2590,2590,2590,2590,0
+20250327,140100,228985,2590,2590,2590,2590,0
+20250327,140000,228985,2590,2590,2590,2590,0
+20250327,135900,228985,2590,2590,2590,2590,0
+20250327,135800,228985,2590,2590,2590,2590,0
+20250327,135700,228985,2590,2590,2590,2590,0
+20250327,135600,228985,2590,2590,2590,2590,0
+20250327,135500,228985,2590,2590,2590,2590,0
+20250327,135400,228985,2590,2590,2590,2590,0
+20250327,135300,228985,2590,2590,2590,2590,0
+20250327,135200,228985,2590,2590,2590,2590,0
+20250327,135100,228985,2590,2590,2590,2590,0
+20250327,135000,228985,2590,2590,2590,2590,0
+20250327,134900,228985,2590,2590,2590,2590,0
+20250327,134800,228985,2590,2590,2590,2590,0
+20250327,134700,228985,2590,2590,2590,2590,0
+20250327,134600,228985,2590,2590,2590,2590,0
+20250327,134500,228985,2590,2590,2590,2590,0
+20250327,134400,228985,2590,2590,2590,2590,0
+20250327,134300,228985,2590,2590,2590,2590,0
+20250327,134200,228985,2590,2590,2590,2590,0
+20250327,134100,228985,2590,2590,2590,2590,0
+20250327,134000,228985,2590,2590,2590,2590,0
+20250327,133900,228985,2590,2590,2590,2590,0
+20250327,133800,228985,2590,2590,2590,2590,0
+20250327,133700,228985,2590,2590,2590,2590,0
+20250327,133600,228985,2590,2590,2590,2590,0
+20250327,133500,228985,2590,2590,2590,2590,0
+20250327,133400,228985,2590,2590,2590,2590,0
+20250327,133300,228985,2590,2590,2590,2590,0
+20250327,133200,228985,2590,2590,2590,2590,0
+20250327,133100,228985,2590,2590,2590,2590,0
+20250327,133000,228985,2590,2590,2590,2590,0
+20250327,132900,228985,2590,2590,2590,2590,0
+20250327,132800,228985,2590,2590,2590,2590,0
+20250327,132700,228985,2590,2590,2590,2590,0
+20250327,132600,228985,2590,2590,2590,2590,0
+20250327,132500,228985,2590,2590,2590,2590,0
+20250327,132400,228985,2590,2590,2590,2590,0
+20250327,132300,228985,2590,2590,2590,2590,0
+20250327,132200,228985,2590,2590,2590,2590,0
+20250327,132100,228985,2590,2590,2590,2590,0
+20250327,132000,228985,2590,2590,2590,2590,0
+20250327,131900,228985,2590,2590,2590,2590,0
+20250327,131800,228985,2590,2590,2590,2590,0
+20250327,131700,228985,2590,2590,2590,2590,0
+20250327,131600,228985,2590,2590,2590,2590,0
+20250327,131500,228985,2590,2590,2590,2590,0
+20250327,131400,228985,2590,2590,2590,2590,0
+20250327,131300,228985,2590,2590,2590,2590,0
+20250327,131200,228985,2590,2590,2590,2590,0
+20250327,131100,228985,2590,2590,2590,2590,0
+20250327,131000,228985,2590,2590,2590,2590,0
+20250327,130900,228985,2590,2590,2590,2590,0
+20250327,130800,228985,2590,2590,2590,2590,0
+20250327,130700,228985,2590,2590,2590,2590,0
+20250327,130600,228985,2590,2590,2590,2590,0
+20250327,130500,228985,2590,2590,2590,2590,0
+20250327,130400,228985,2590,2590,2590,2590,0
+20250327,130300,228985,2590,2590,2590,2590,0
+20250327,130200,228985,2590,2590,2590,2590,0
+20250327,130100,228985,2590,2590,2590,2590,0
+20250327,130000,228985,2590,2590,2590,2590,0
+20250327,125900,228985,2590,2590,2590,2590,0
+20250327,125800,228985,2590,2590,2590,2590,0
+20250327,125700,228985,2590,2590,2590,2590,0
+20250327,125600,228985,2590,2590,2590,2590,0
+20250327,125500,228985,2590,2590,2590,2590,0
+20250327,125400,228985,2590,2590,2590,2590,0
+20250327,125300,228985,2590,2590,2590,2590,0
+20250327,125200,228985,2590,2590,2590,2590,0
+20250327,125100,228985,2590,2590,2590,2590,0
+20250327,125000,228985,2590,2590,2590,2590,0
+20250327,124900,228985,2590,2590,2590,2590,0
+20250327,124800,228985,2590,2590,2590,2590,0
+20250327,124700,228985,2590,2590,2590,2590,0
+20250327,124600,228985,2590,2590,2590,2590,0
+20250327,124500,228985,2590,2590,2590,2590,0
+20250327,124400,228985,2590,2590,2590,2590,0
+20250327,124300,228985,2590,2590,2590,2590,0
+20250327,124200,228985,2590,2590,2590,2590,0
+20250327,124100,228985,2590,2590,2590,2590,0
+20250327,124000,228985,2590,2590,2590,2590,0
+20250327,123900,228985,2590,2590,2590,2590,0
+20250327,123800,228985,2590,2590,2590,2590,0
+20250327,123700,228985,2590,2590,2590,2590,0
+20250327,123600,228985,2590,2590,2590,2590,0
+20250327,123500,228985,2590,2590,2590,2590,0
+20250327,123400,228985,2590,2590,2590,2590,0
+20250327,123300,228985,2590,2590,2590,2590,0
+20250327,123200,228985,2590,2590,2590,2590,0
+20250327,123100,228985,2590,2590,2590,2590,0
+20250327,123000,228985,2590,2590,2590,2590,0
+20250327,122900,228985,2590,2590,2590,2590,0
+20250327,122800,228985,2590,2590,2590,2590,0
+20250327,122700,228985,2590,2590,2590,2590,0
+20250327,122600,228985,2590,2590,2590,2590,0
+20250327,122500,228985,2590,2590,2590,2590,0
+20250327,122400,228985,2590,2590,2590,2590,0
+20250327,122300,228985,2590,2590,2590,2590,0
+20250327,122200,228985,2590,2590,2590,2590,0
+20250327,122100,228985,2590,2590,2590,2590,0
+20250327,122000,228985,2590,2590,2590,2590,0
+20250327,121900,228985,2590,2590,2590,2590,0
+20250327,121800,228985,2590,2590,2590,2590,0
+20250327,121700,228985,2590,2590,2590,2590,0
+20250327,121600,228985,2590,2590,2590,2590,0
+20250327,121500,228985,2590,2590,2590,2590,0
+20250327,121400,228985,2590,2590,2590,2590,0
+20250327,121300,228985,2590,2590,2590,2590,0
+20250327,121200,228985,2590,2590,2590,2590,0
+20250327,121100,228985,2590,2590,2590,2590,0
+20250327,121000,228985,2590,2590,2590,2590,0
+20250327,120900,228985,2590,2590,2590,2590,0
+20250327,120800,228985,2590,2590,2590,2590,0
+20250327,120700,228985,2590,2590,2590,2590,0
+20250327,120600,228985,2590,2590,2590,2590,0
+20250327,120500,228985,2590,2590,2590,2590,0
+20250327,120400,228985,2590,2590,2590,2590,0
+20250327,120300,228985,2590,2590,2590,2590,0
+20250327,120200,228985,2590,2590,2590,2590,0
+20250327,120100,228985,2590,2590,2590,2590,0
+20250327,120000,228985,2590,2590,2590,2590,0
+20250327,115900,228985,2590,2590,2590,2590,0
+20250327,115800,228985,2590,2590,2590,2590,0
+20250327,115700,228985,2590,2590,2590,2590,0
+20250327,115600,228985,2590,2590,2590,2590,0
+20250327,115500,228985,2590,2590,2590,2590,0
+20250327,115400,228985,2590,2590,2590,2590,0
+20250327,115300,228985,2590,2590,2590,2590,0
+20250327,115200,228985,2590,2590,2590,2590,0
+20250327,115100,228985,2590,2590,2590,2590,0
+20250327,115000,228985,2590,2590,2590,2590,0
+20250327,114900,228985,2590,2590,2590,2590,0
+20250327,114800,228985,2590,2590,2590,2590,0
+20250327,114700,228985,2590,2590,2590,2590,0
+20250327,114600,228985,2590,2590,2590,2590,0
+20250327,114500,228985,2590,2590,2590,2590,0
+20250327,114400,228985,2590,2590,2590,2590,0
+20250327,114300,228985,2590,2590,2590,2590,0
+20250327,114200,228985,2590,2590,2590,2590,0
+20250327,114100,228985,2590,2590,2590,2590,0
+20250327,114000,228985,2590,2590,2590,2590,0
+20250327,113900,228985,2590,2590,2590,2590,0
+20250327,113800,228985,2590,2590,2590,2590,0
+20250327,113700,228985,2590,2590,2590,2590,0
+20250327,113600,228985,2590,2590,2590,2590,0
+20250327,113500,228985,2590,2590,2590,2590,0
+20250327,113400,228985,2590,2590,2590,2590,0
+20250327,113300,228985,2590,2590,2590,2590,0
+20250327,113200,228985,2590,2590,2590,2590,0
+20250327,113100,228985,2590,2590,2590,2590,0
+20250327,113000,228985,2590,2590,2590,2590,0
+20250327,112900,228985,2590,2590,2590,2590,0
+20250327,112800,228985,2590,2590,2590,2590,0
+20250327,112700,228985,2590,2590,2590,2590,0
+20250327,112600,228985,2590,2590,2590,2590,0
+20250327,112500,228985,2590,2590,2590,2590,0
+20250327,112400,228985,2590,2590,2590,2590,0
+20250327,112300,228985,2590,2590,2590,2590,0
+20250327,112200,228985,2590,2590,2590,2590,0
+20250327,112100,228985,2590,2590,2590,2590,0
+20250327,112000,228985,2590,2590,2590,2590,0
+20250327,111900,228985,2590,2590,2590,2590,0
+20250327,111800,228985,2590,2590,2590,2590,0
+20250327,111700,228985,2590,2590,2590,2590,0
+20250327,111600,228985,2590,2590,2590,2590,0
+20250327,111500,228985,2590,2590,2590,2590,0
+20250327,111400,228985,2590,2590,2590,2590,0
+20250327,111300,228985,2590,2590,2590,2590,0
+20250327,111200,228985,2590,2590,2590,2590,0
+20250327,111100,228985,2590,2590,2590,2590,0
+20250327,111000,228985,2590,2590,2590,2590,0
+20250327,110900,228985,2590,2210,2590,2210,81
+20250327,110800,49595,2210,2210,2210,2210,0
+20250327,110700,49595,2210,2210,2210,2210,20
+20250327,110600,5395,2600,2600,2600,2600,0
+20250327,110500,5395,2600,2600,2600,2600,0
+20250327,110400,5395,2600,2600,2600,2600,0
+20250327,110300,5395,2600,2600,2600,2600,0
+20250327,110200,5395,2600,2600,2600,2600,0
+20250327,110100,5395,2600,2600,2600,2600,0
+20250327,110000,5395,2600,2600,2600,2600,0
+20250327,105900,5395,2600,2600,2600,2600,0
+20250327,105800,5395,2600,2600,2600,2600,0
+20250327,105700,5395,2600,2600,2600,2600,0
+20250327,105600,5395,2600,2600,2600,2600,0
+20250327,105500,5395,2600,2600,2600,2600,0
+20250327,105400,5395,2600,2600,2600,2600,0
+20250327,105300,5395,2600,2600,2600,2600,0
+20250327,105200,5395,2600,2600,2600,2600,0
+20250327,105100,5395,2600,2600,2600,2600,0
+20250327,105000,5395,2600,2600,2600,2600,0
+20250327,104900,5395,2600,2600,2600,2600,0
+20250327,104800,5395,2600,2600,2600,2600,0
+20250327,104700,5395,2600,2600,2600,2600,0
+20250327,104600,5395,2600,2600,2600,2600,0
+20250327,104500,5395,2600,2600,2600,2600,0
+20250327,104400,5395,2600,2600,2600,2600,0
+20250327,104300,5395,2600,2600,2600,2600,0
+20250327,104200,5395,2600,2600,2600,2600,0
+20250327,104100,5395,2600,2600,2600,2600,0
+20250327,104000,5395,2600,2600,2600,2600,0
+20250327,103900,5395,2600,2600,2600,2600,0
+20250327,103800,5395,2600,2600,2600,2600,0
+20250327,103700,5395,2600,2600,2600,2600,0
+20250327,103600,5395,2600,2600,2600,2600,0
+20250327,103500,5395,2600,2600,2600,2600,0
+20250327,103400,5395,2600,2600,2600,2600,0
+20250327,103300,5395,2600,2600,2600,2600,0
+20250327,103200,5395,2600,2600,2600,2600,0
+20250327,103100,5395,2600,2600,2600,2600,0
+20250327,103000,5395,2600,2600,2600,2600,0
+20250327,102900,5395,2600,2600,2600,2600,0
+20250327,102800,5395,2600,2600,2600,2600,0
+20250327,102700,5395,2600,2600,2600,2600,0
+20250327,102600,5395,2600,2600,2600,2600,0
+20250327,102500,5395,2600,2600,2600,2600,0
+20250327,102400,5395,2600,2600,2600,2600,0
+20250327,102300,5395,2600,2600,2600,2600,0
+20250327,102200,5395,2600,2600,2600,2600,0
+20250327,102100,5395,2600,2600,2600,2600,0
+20250327,102000,5395,2600,2600,2600,2600,0
+20250327,101900,5395,2600,2600,2600,2600,0
+20250327,101800,5395,2600,2600,2600,2600,0
+20250327,101700,5395,2600,2600,2600,2600,0
+20250327,101600,5395,2600,2600,2600,2600,0
+20250327,101500,5395,2600,2600,2600,2600,0
+20250327,101400,5395,2600,2600,2600,2600,0
+20250327,101300,5395,2600,2600,2600,2600,0
+20250327,101200,5395,2600,2600,2600,2600,0
+20250327,101100,5395,2600,2600,2600,2600,0
+20250327,101000,5395,2600,2600,2600,2600,0
+20250327,100900,5395,2600,2600,2600,2600,0
+20250327,100800,5395,2600,2600,2600,2600,0
+20250327,100700,5395,2600,2600,2600,2600,0
+20250327,100600,5395,2600,2600,2600,2600,0
+20250327,100500,5395,2600,2600,2600,2600,0
+20250327,100400,5395,2600,2600,2600,2600,0
+20250327,100300,5395,2600,2600,2600,2600,0
+20250327,100200,5395,2600,2600,2600,2600,0
+20250327,100100,5395,2600,2600,2600,2600,0
+20250327,100000,5395,2600,2600,2600,2600,0
+20250327,095900,5395,2600,2600,2600,2600,0
+20250327,095800,5395,2600,2600,2600,2600,0
+20250327,095700,5395,2600,2600,2600,2600,0
+20250327,095600,5395,2600,2600,2600,2600,0
+20250327,095500,5395,2600,2600,2600,2600,0
+20250327,095400,5395,2600,2600,2600,2600,0
+20250327,095300,5395,2600,2600,2600,2600,0
+20250327,095200,5395,2600,2600,2600,2600,0
+20250327,095100,5395,2600,2600,2600,2600,0
+20250327,095000,5395,2600,2600,2600,2600,0
+20250327,094900,5395,2600,2600,2600,2600,0
+20250327,094800,5395,2600,2600,2600,2600,0
+20250327,094700,5395,2600,2600,2600,2600,0
+20250327,094600,5395,2600,2600,2600,2600,0
+20250327,094500,5395,2600,2600,2600,2600,0
+20250327,094400,5395,2600,2600,2600,2600,0
+20250327,094300,5395,2600,2600,2600,2600,0
+20250327,094200,5395,2600,2600,2600,2600,0
+20250327,094100,5395,2600,2600,2600,2600,0
+20250327,094000,5395,2600,2600,2600,2600,0
+20250327,093900,5395,2600,2600,2600,2600,0
+20250327,093800,5395,2600,2600,2600,2600,0
+20250327,093700,5395,2600,2600,2600,2600,0
+20250327,093600,5395,2600,2600,2600,2600,0
+20250327,093500,5395,2600,2600,2600,2600,0
+20250327,093400,5395,2600,2600,2600,2600,0
+20250327,093300,5395,2600,2600,2600,2600,0
+20250327,093200,5395,2600,2600,2600,2600,0
+20250327,093100,5395,2600,2600,2600,2600,0
+20250327,093000,5395,2600,2600,2600,2600,0
+20250327,092900,5395,2600,2600,2600,2600,0
+20250327,092800,5395,2600,2600,2600,2600,0
+20250327,092700,5395,2600,2600,2600,2600,0
+20250327,092600,5395,2600,2600,2600,2600,0
+20250327,092500,5395,2600,2600,2600,2600,0
+20250327,092400,5395,2600,2600,2600,2600,0
+20250327,092300,5395,2600,2600,2600,2600,0
+20250327,092200,5395,2600,2600,2600,2600,0
+20250327,092100,5395,2600,2600,2600,2600,0
+20250327,092000,5395,2600,2600,2600,2600,0
+20250327,091900,5395,2600,2600,2600,2600,0
+20250327,091800,5395,2600,2600,2600,2600,0
+20250327,091700,5395,2600,2600,2600,2600,0
+20250327,091600,5395,2600,2600,2600,2600,0
+20250327,091500,5395,2600,2600,2600,2600,0
+20250327,091400,5395,2600,2600,2600,2600,0
+20250327,091300,5395,2600,2600,2600,2600,0
+20250327,091200,5395,2600,2600,2600,2600,0
+20250327,091100,5395,2600,2600,2600,2600,0
+20250327,091000,5395,2600,2600,2600,2600,0
+20250327,090900,5395,2600,2600,2600,2600,0
+20250327,090800,5395,2600,2600,2600,2600,0
+20250327,090700,5395,2600,2600,2600,2600,0
+20250327,090600,5395,2600,2600,2600,2600,0
+20250327,090500,5395,2600,2600,2600,2600,0
+20250327,090400,5395,2600,2600,2600,2600,1
+20250327,090300,2795,2795,2795,2795,2795,0
+20250327,090200,2795,2795,2795,2795,2795,0
+20250327,090100,2795,2795,2795,2795,2795,0
+20250327,090000,2795,2795,2795,2795,2795,1

114920/min/candle-20250328.csv

@@ -0,0 +1,677 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201500,2500,2500,2500,2500,2500,1
+20250328,201400,2500,2500,2500,2500,2500,0
+20250328,201300,2500,2500,2500,2500,2500,0
+20250328,201200,2500,2500,2500,2500,2500,0
+20250328,201100,2500,2500,2500,2500,2500,0
+20250328,201000,2500,2500,2500,2500,2500,0
+20250328,200900,2500,2500,2500,2500,2500,0
+20250328,200800,2500,2500,2500,2500,2500,0
+20250328,200700,2500,2500,2500,2500,2500,0
+20250328,200600,2500,2500,2500,2500,2500,0
+20250328,200500,2500,2500,2500,2500,2500,0
+20250328,200400,2500,2500,2500,2500,2500,0
+20250328,200300,2500,2500,2500,2500,2500,0
+20250328,200200,2500,2500,2500,2500,2500,0
+20250328,200100,2500,2500,2500,2500,2500,0
+20250328,200000,2500,2500,2500,2500,2500,0
+20250328,195900,2500,2500,2500,2500,2500,0
+20250328,195800,2500,2500,2500,2500,2500,0
+20250328,195700,2500,2500,2500,2500,2500,0
+20250328,195600,2500,2500,2500,2500,2500,0
+20250328,195500,2500,2500,2500,2500,2500,0
+20250328,195400,2500,2500,2500,2500,2500,0
+20250328,195300,2500,2500,2500,2500,2500,0
+20250328,195200,2500,2500,2500,2500,2500,0
+20250328,195100,2500,2500,2500,2500,2500,0
+20250328,195000,2500,2500,2500,2500,2500,0
+20250328,194900,2500,2500,2500,2500,2500,0
+20250328,194800,2500,2500,2500,2500,2500,0
+20250328,194700,2500,2500,2500,2500,2500,0
+20250328,194600,2500,2500,2500,2500,2500,0
+20250328,194500,2500,2500,2500,2500,2500,1
+20250328,194400,2500,2500,2500,2500,2500,0
+20250328,194300,2500,2500,2500,2500,2500,0
+20250328,194200,2500,2500,2500,2500,2500,0
+20250328,194100,2500,2500,2500,2500,2500,0
+20250328,194000,2500,2500,2500,2500,2500,0
+20250328,193900,2500,2500,2500,2500,2500,0
+20250328,193800,2500,2500,2500,2500,2500,0
+20250328,193700,2500,2500,2500,2500,2500,0
+20250328,193600,2500,2500,2500,2500,2500,0
+20250328,193500,2500,2500,2500,2500,2500,0
+20250328,193400,2500,2500,2500,2500,2500,0
+20250328,193300,2500,2500,2500,2500,2500,0
+20250328,193200,2500,2500,2500,2500,2500,0
+20250328,193100,2500,2500,2500,2500,2500,0
+20250328,193000,2500,2500,2500,2500,2500,0
+20250328,192900,2500,2500,2500,2500,2500,0
+20250328,192800,2500,2500,2500,2500,2500,0
+20250328,192700,2500,2500,2500,2500,2500,0
+20250328,192600,2500,2500,2500,2500,2500,0
+20250328,192500,2500,2500,2500,2500,2500,0
+20250328,192400,2500,2500,2500,2500,2500,0
+20250328,192300,2500,2500,2500,2500,2500,0
+20250328,192200,2500,2500,2500,2500,2500,0
+20250328,192100,2500,2500,2500,2500,2500,0
+20250328,192000,2500,2500,2500,2500,2500,0
+20250328,191900,2500,2500,2500,2500,2500,0
+20250328,191800,2500,2500,2500,2500,2500,0
+20250328,191700,2500,2500,2500,2500,2500,0
+20250328,191600,2500,2500,2500,2500,2500,0
+20250328,191500,2500,2500,2500,2500,2500,1
+20250328,191400,2500,2500,2500,2500,2500,0
+20250328,191300,2500,2500,2500,2500,2500,0
+20250328,191200,2500,2500,2500,2500,2500,0
+20250328,191100,2500,2500,2500,2500,2500,0
+20250328,191000,2500,2500,2500,2500,2500,0
+20250328,190900,2500,2500,2500,2500,2500,0
+20250328,190800,2500,2500,2500,2500,2500,0
+20250328,190700,2500,2500,2500,2500,2500,0
+20250328,190600,2500,2500,2500,2500,2500,0
+20250328,190500,2500,2500,2500,2500,2500,0
+20250328,190400,2500,2500,2500,2500,2500,0
+20250328,190300,2500,2500,2500,2500,2500,0
+20250328,190200,2500,2500,2500,2500,2500,0
+20250328,190100,2500,2500,2500,2500,2500,0
+20250328,190000,2500,2500,2500,2500,2500,0
+20250328,185900,2500,2500,2500,2500,2500,0
+20250328,185800,2500,2500,2500,2500,2500,0
+20250328,185700,2500,2500,2500,2500,2500,0
+20250328,185600,2500,2500,2500,2500,2500,0
+20250328,185500,2500,2500,2500,2500,2500,0
+20250328,185400,2500,2500,2500,2500,2500,0
+20250328,185300,2500,2500,2500,2500,2500,0
+20250328,185200,2500,2500,2500,2500,2500,0
+20250328,185100,2500,2500,2500,2500,2500,0
+20250328,185000,2500,2500,2500,2500,2500,0
+20250328,184900,2500,2500,2500,2500,2500,0
+20250328,184800,2500,2500,2500,2500,2500,0
+20250328,184700,2500,2500,2500,2500,2500,0
+20250328,184600,2500,2500,2500,2500,2500,0
+20250328,184500,2500,2500,2500,2500,2500,1
+20250328,184400,2500,2500,2500,2500,2500,0
+20250328,184300,2500,2500,2500,2500,2500,0
+20250328,184200,2500,2500,2500,2500,2500,0
+20250328,184100,2500,2500,2500,2500,2500,0
+20250328,184000,2500,2500,2500,2500,2500,0
+20250328,183900,2500,2500,2500,2500,2500,0
+20250328,183800,2500,2500,2500,2500,2500,0
+20250328,183700,2500,2500,2500,2500,2500,0
+20250328,183600,2500,2500,2500,2500,2500,0
+20250328,183500,2500,2500,2500,2500,2500,0
+20250328,183400,2500,2500,2500,2500,2500,0
+20250328,183300,2500,2500,2500,2500,2500,0
+20250328,183200,2500,2500,2500,2500,2500,0
+20250328,183100,2500,2500,2500,2500,2500,0
+20250328,183000,2500,2500,2500,2500,2500,0
+20250328,182900,2500,2500,2500,2500,2500,0
+20250328,182800,2500,2500,2500,2500,2500,0
+20250328,182700,2500,2500,2500,2500,2500,0
+20250328,182600,2500,2500,2500,2500,2500,0
+20250328,182500,2500,2500,2500,2500,2500,0
+20250328,182400,2500,2500,2500,2500,2500,0
+20250328,182300,2500,2500,2500,2500,2500,0
+20250328,182200,2500,2500,2500,2500,2500,0
+20250328,182100,2500,2500,2500,2500,2500,0
+20250328,182000,2500,2500,2500,2500,2500,0
+20250328,181900,2500,2500,2500,2500,2500,0
+20250328,181800,2500,2500,2500,2500,2500,0
+20250328,181700,2500,2500,2500,2500,2500,0
+20250328,181600,2500,2500,2500,2500,2500,0
+20250328,181500,2500,2500,2500,2500,2500,1
+20250328,181400,2500,2500,2500,2500,2500,0
+20250328,181300,2500,2500,2500,2500,2500,0
+20250328,181200,2500,2500,2500,2500,2500,0
+20250328,181100,2500,2500,2500,2500,2500,0
+20250328,181000,2500,2500,2500,2500,2500,0
+20250328,180900,2500,2500,2500,2500,2500,0
+20250328,180800,2500,2500,2500,2500,2500,0
+20250328,180700,2500,2500,2500,2500,2500,0
+20250328,180600,2500,2500,2500,2500,2500,0
+20250328,180500,2500,2500,2500,2500,2500,0
+20250328,180400,2500,2500,2500,2500,2500,0
+20250328,180300,2500,2500,2500,2500,2500,0
+20250328,180200,2500,2500,2500,2500,2500,0
+20250328,180100,2500,2500,2500,2500,2500,0
+20250328,180000,2500,2500,2500,2500,2500,0
+20250328,175900,2500,2500,2500,2500,2500,0
+20250328,175800,2500,2500,2500,2500,2500,0
+20250328,175700,2500,2500,2500,2500,2500,0
+20250328,175600,2500,2500,2500,2500,2500,0
+20250328,175500,2500,2500,2500,2500,2500,0
+20250328,175400,2500,2500,2500,2500,2500,0
+20250328,175300,2500,2500,2500,2500,2500,0
+20250328,175200,2500,2500,2500,2500,2500,0
+20250328,175100,2500,2500,2500,2500,2500,0
+20250328,175000,2500,2500,2500,2500,2500,0
+20250328,174900,2500,2500,2500,2500,2500,0
+20250328,174800,2500,2500,2500,2500,2500,0
+20250328,174700,2500,2500,2500,2500,2500,0
+20250328,174600,2500,2500,2500,2500,2500,0
+20250328,174500,2500,2500,2500,2500,2500,1
+20250328,174400,2500,2500,2500,2500,2500,0
+20250328,174300,2500,2500,2500,2500,2500,0
+20250328,174200,2500,2500,2500,2500,2500,0
+20250328,174100,2500,2500,2500,2500,2500,0
+20250328,174000,2500,2500,2500,2500,2500,0
+20250328,173900,2500,2500,2500,2500,2500,0
+20250328,173800,2500,2500,2500,2500,2500,0
+20250328,173700,2500,2500,2500,2500,2500,0
+20250328,173600,2500,2500,2500,2500,2500,0
+20250328,173500,2500,2500,2500,2500,2500,0
+20250328,173400,2500,2500,2500,2500,2500,0
+20250328,173300,2500,2500,2500,2500,2500,0
+20250328,173200,2500,2500,2500,2500,2500,0
+20250328,173100,2500,2500,2500,2500,2500,0
+20250328,173000,2500,2500,2500,2500,2500,0
+20250328,172900,2500,2500,2500,2500,2500,0
+20250328,172800,2500,2500,2500,2500,2500,0
+20250328,172700,2500,2500,2500,2500,2500,0
+20250328,172600,2500,2500,2500,2500,2500,0
+20250328,172500,2500,2500,2500,2500,2500,0
+20250328,172400,2500,2500,2500,2500,2500,0
+20250328,172300,2500,2500,2500,2500,2500,0
+20250328,172200,2500,2500,2500,2500,2500,0
+20250328,172100,2500,2500,2500,2500,2500,0
+20250328,172000,2500,2500,2500,2500,2500,0
+20250328,171900,2500,2500,2500,2500,2500,0
+20250328,171800,2500,2500,2500,2500,2500,0
+20250328,171700,2500,2500,2500,2500,2500,0
+20250328,171600,2500,2500,2500,2500,2500,0
+20250328,171500,2500,2500,2500,2500,2500,1
+20250328,171400,2500,2500,2500,2500,2500,0
+20250328,171300,2500,2500,2500,2500,2500,0
+20250328,171200,2500,2500,2500,2500,2500,0
+20250328,171100,2500,2500,2500,2500,2500,0
+20250328,171000,2500,2500,2500,2500,2500,0
+20250328,170900,2500,2500,2500,2500,2500,0
+20250328,170800,2500,2500,2500,2500,2500,0
+20250328,170700,2500,2500,2500,2500,2500,0
+20250328,170600,2500,2500,2500,2500,2500,0
+20250328,170500,2500,2500,2500,2500,2500,0
+20250328,170400,2500,2500,2500,2500,2500,0
+20250328,170300,2500,2500,2500,2500,2500,0
+20250328,170200,2500,2500,2500,2500,2500,0
+20250328,170100,2500,2500,2500,2500,2500,0
+20250328,170000,2500,2500,2500,2500,2500,0
+20250328,165900,2500,2500,2500,2500,2500,0
+20250328,165800,2500,2500,2500,2500,2500,0
+20250328,165700,2500,2500,2500,2500,2500,0
+20250328,165600,2500,2500,2500,2500,2500,0
+20250328,165500,2500,2500,2500,2500,2500,0
+20250328,165400,2500,2500,2500,2500,2500,0
+20250328,165300,2500,2500,2500,2500,2500,0
+20250328,165200,2500,2500,2500,2500,2500,0
+20250328,165100,2500,2500,2500,2500,2500,0
+20250328,165000,2500,2500,2500,2500,2500,0
+20250328,164900,2500,2500,2500,2500,2500,0
+20250328,164800,2500,2500,2500,2500,2500,0
+20250328,164700,2500,2500,2500,2500,2500,0
+20250328,164600,2500,2500,2500,2500,2500,0
+20250328,164500,2500,2500,2500,2500,2500,1
+20250328,164400,2500,2500,2500,2500,2500,0
+20250328,164300,2500,2500,2500,2500,2500,0
+20250328,164200,2500,2500,2500,2500,2500,0
+20250328,164100,2500,2500,2500,2500,2500,0
+20250328,164000,2500,2500,2500,2500,2500,0
+20250328,163900,2500,2500,2500,2500,2500,0
+20250328,163800,2500,2500,2500,2500,2500,0
+20250328,163700,2500,2500,2500,2500,2500,0
+20250328,163600,2500,2500,2500,2500,2500,0
+20250328,163500,2500,2500,2500,2500,2500,0
+20250328,163400,2500,2500,2500,2500,2500,0
+20250328,163300,2500,2500,2500,2500,2500,0
+20250328,163200,2500,2500,2500,2500,2500,0
+20250328,163100,2500,2500,2500,2500,2500,0
+20250328,163000,2500,2500,2500,2500,2500,0
+20250328,162900,2500,2500,2500,2500,2500,0
+20250328,162800,2500,2500,2500,2500,2500,0
+20250328,162700,2500,2500,2500,2500,2500,0
+20250328,162600,2500,2500,2500,2500,2500,0
+20250328,162500,2500,2500,2500,2500,2500,0
+20250328,162400,2500,2500,2500,2500,2500,0
+20250328,162300,2500,2500,2500,2500,2500,0
+20250328,162200,2500,2500,2500,2500,2500,0
+20250328,162100,2500,2500,2500,2500,2500,0
+20250328,162000,2500,2500,2500,2500,2500,0
+20250328,161900,2500,2500,2500,2500,2500,0
+20250328,161800,2500,2500,2500,2500,2500,0
+20250328,161700,2500,2500,2500,2500,2500,0
+20250328,161600,2500,2500,2500,2500,2500,0
+20250328,161500,2500,2500,2500,2500,2500,1
+20250328,161400,2500,2500,2500,2500,2500,0
+20250328,161300,2500,2500,2500,2500,2500,0
+20250328,161200,2500,2500,2500,2500,2500,0
+20250328,161100,2500,2500,2500,2500,2500,0
+20250328,161000,2500,2500,2500,2500,2500,0
+20250328,160900,2500,2500,2500,2500,2500,0
+20250328,160800,2500,2500,2500,2500,2500,0
+20250328,160700,2500,2500,2500,2500,2500,0
+20250328,160600,2500,2500,2500,2500,2500,0
+20250328,160500,2500,2500,2500,2500,2500,0
+20250328,160400,2500,2500,2500,2500,2500,0
+20250328,160300,2500,2500,2500,2500,2500,0
+20250328,160200,2500,2500,2500,2500,2500,0
+20250328,160100,2500,2500,2500,2500,2500,0
+20250328,160000,2500,2500,2500,2500,2500,0
+20250328,155900,2500,2500,2500,2500,2500,0
+20250328,155800,2500,2500,2500,2500,2500,0
+20250328,155700,2500,2500,2500,2500,2500,0
+20250328,155600,2500,2500,2500,2500,2500,0
+20250328,155500,2500,2500,2500,2500,2500,0
+20250328,155400,2500,2500,2500,2500,2500,0
+20250328,155300,2500,2500,2500,2500,2500,0
+20250328,155200,2500,2500,2500,2500,2500,0
+20250328,155100,2500,2500,2500,2500,2500,0
+20250328,155000,2500,2500,2500,2500,2500,0
+20250328,154900,2500,2500,2500,2500,2500,0
+20250328,154800,2500,2500,2500,2500,2500,0
+20250328,154700,2500,2500,2500,2500,2500,0
+20250328,154600,2500,2500,2500,2500,2500,0
+20250328,154500,2500,2500,2500,2500,2500,1
+20250328,154400,2500,2500,2500,2500,2500,0
+20250328,154300,2500,2500,2500,2500,2500,0
+20250328,154200,2500,2500,2500,2500,2500,0
+20250328,154100,2500,2500,2500,2500,2500,0
+20250328,154000,2500,2500,2500,2500,2500,0
+20250328,153900,2500,2500,2500,2500,2500,0
+20250328,153800,2500,2500,2500,2500,2500,0
+20250328,153700,2500,2500,2500,2500,2500,0
+20250328,153600,2500,2500,2500,2500,2500,0
+20250328,153500,2500,2500,2500,2500,2500,0
+20250328,153400,2500,2500,2500,2500,2500,0
+20250328,153300,2500,2500,2500,2500,2500,0
+20250328,153200,2500,2500,2500,2500,2500,0
+20250328,153100,2500,2500,2500,2500,2500,0
+20250328,153000,2500,2500,2500,2500,2500,0
+20250328,152900,2500,2500,2500,2500,2500,0
+20250328,152800,2500,2500,2500,2500,2500,0
+20250328,152700,2500,2500,2500,2500,2500,0
+20250328,152600,2500,2500,2500,2500,2500,0
+20250328,152500,2500,2500,2500,2500,2500,0
+20250328,152400,2500,2500,2500,2500,2500,0
+20250328,152300,2500,2500,2500,2500,2500,0
+20250328,152200,2500,2500,2500,2500,2500,0
+20250328,152100,2500,2500,2500,2500,2500,0
+20250328,152000,2500,2500,2500,2500,2500,0
+20250328,151900,2500,2500,2500,2500,2500,0
+20250328,151800,2500,2500,2500,2500,2500,0
+20250328,151700,2500,2500,2500,2500,2500,0
+20250328,151600,2500,2500,2500,2500,2500,0
+20250328,151500,2500,2500,2500,2500,2500,0
+20250328,151400,2500,2500,2500,2500,2500,0
+20250328,151300,2500,2500,2500,2500,2500,0
+20250328,151200,2500,2500,2500,2500,2500,0
+20250328,151100,2500,2500,2500,2500,2500,0
+20250328,151000,2500,2500,2500,2500,2500,0
+20250328,150900,2500,2500,2500,2500,2500,0
+20250328,150800,2500,2500,2500,2500,2500,0
+20250328,150700,2500,2500,2500,2500,2500,0
+20250328,150600,2500,2500,2500,2500,2500,0
+20250328,150500,2500,2500,2500,2500,2500,0
+20250328,150400,2500,2500,2500,2500,2500,0
+20250328,150300,2500,2500,2500,2500,2500,0
+20250328,150200,2500,2500,2500,2500,2500,0
+20250328,150100,2500,2500,2500,2500,2500,0
+20250328,150000,2500,2500,2500,2500,2500,0
+20250328,145900,2500,2500,2500,2500,2500,0
+20250328,145800,2500,2500,2500,2500,2500,0
+20250328,145700,2500,2500,2500,2500,2500,0
+20250328,145600,2500,2500,2500,2500,2500,0
+20250328,145500,2500,2500,2500,2500,2500,0
+20250328,145400,2500,2500,2500,2500,2500,0
+20250328,145300,2500,2500,2500,2500,2500,0
+20250328,145200,2500,2500,2500,2500,2500,0
+20250328,145100,2500,2500,2500,2500,2500,0
+20250328,145000,2500,2500,2500,2500,2500,0
+20250328,144900,2500,2500,2500,2500,2500,0
+20250328,144800,2500,2500,2500,2500,2500,0
+20250328,144700,2500,2500,2500,2500,2500,0
+20250328,144600,2500,2500,2500,2500,2500,0
+20250328,144500,2500,2500,2500,2500,2500,0
+20250328,144400,2500,2500,2500,2500,2500,0
+20250328,144300,2500,2500,2500,2500,2500,0
+20250328,144200,2500,2500,2500,2500,2500,0
+20250328,144100,2500,2500,2500,2500,2500,0
+20250328,144000,2500,2500,2500,2500,2500,0
+20250328,143900,2500,2500,2500,2500,2500,0
+20250328,143800,2500,2500,2500,2500,2500,0
+20250328,143700,2500,2500,2500,2500,2500,0
+20250328,143600,2500,2500,2500,2500,2500,0
+20250328,143500,2500,2500,2500,2500,2500,0
+20250328,143400,2500,2500,2500,2500,2500,0
+20250328,143300,2500,2500,2500,2500,2500,0
+20250328,143200,2500,2500,2500,2500,2500,0
+20250328,143100,2500,2500,2500,2500,2500,0
+20250328,143000,2500,2500,2500,2500,2500,0
+20250328,142900,2500,2500,2500,2500,2500,0
+20250328,142800,2500,2500,2500,2500,2500,0
+20250328,142700,2500,2500,2500,2500,2500,0
+20250328,142600,2500,2500,2500,2500,2500,0
+20250328,142500,2500,2500,2500,2500,2500,0
+20250328,142400,2500,2500,2500,2500,2500,0
+20250328,142300,2500,2500,2500,2500,2500,0
+20250328,142200,2500,2500,2500,2500,2500,0
+20250328,142100,2500,2500,2500,2500,2500,0
+20250328,142000,2500,2500,2500,2500,2500,0
+20250328,141900,2500,2500,2500,2500,2500,0
+20250328,141800,2500,2500,2500,2500,2500,0
+20250328,141700,2500,2500,2500,2500,2500,0
+20250328,141600,2500,2500,2500,2500,2500,0
+20250328,141500,2500,2500,2500,2500,2500,0
+20250328,141400,2500,2500,2500,2500,2500,0
+20250328,141300,2500,2500,2500,2500,2500,0
+20250328,141200,2500,2500,2500,2500,2500,0
+20250328,141100,2500,2500,2500,2500,2500,0
+20250328,141000,2500,2500,2500,2500,2500,0
+20250328,140900,2500,2500,2500,2500,2500,0
+20250328,140800,2500,2500,2500,2500,2500,0
+20250328,140700,2500,2500,2500,2500,2500,0
+20250328,140600,2500,2500,2500,2500,2500,0
+20250328,140500,2500,2500,2500,2500,2500,0
+20250328,140400,2500,2500,2500,2500,2500,0
+20250328,140300,2500,2500,2500,2500,2500,0
+20250328,140200,2500,2500,2500,2500,2500,0
+20250328,140100,2500,2500,2500,2500,2500,0
+20250328,140000,2500,2500,2500,2500,2500,0
+20250328,135900,2500,2500,2500,2500,2500,0
+20250328,135800,2500,2500,2500,2500,2500,0
+20250328,135700,2500,2500,2500,2500,2500,0
+20250328,135600,2500,2500,2500,2500,2500,0
+20250328,135500,2500,2500,2500,2500,2500,0
+20250328,135400,2500,2500,2500,2500,2500,0
+20250328,135300,2500,2500,2500,2500,2500,0
+20250328,135200,2500,2500,2500,2500,2500,0
+20250328,135100,2500,2500,2500,2500,2500,0
+20250328,135000,2500,2500,2500,2500,2500,0
+20250328,134900,2500,2500,2500,2500,2500,0
+20250328,134800,2500,2500,2500,2500,2500,0
+20250328,134700,2500,2500,2500,2500,2500,0
+20250328,134600,2500,2500,2500,2500,2500,0
+20250328,134500,2500,2500,2500,2500,2500,0
+20250328,134400,2500,2500,2500,2500,2500,0
+20250328,134300,2500,2500,2500,2500,2500,0
+20250328,134200,2500,2500,2500,2500,2500,0
+20250328,134100,2500,2500,2500,2500,2500,0
+20250328,134000,2500,2500,2500,2500,2500,0
+20250328,133900,2500,2500,2500,2500,2500,0
+20250328,133800,2500,2500,2500,2500,2500,0
+20250328,133700,2500,2500,2500,2500,2500,0
+20250328,133600,2500,2500,2500,2500,2500,0
+20250328,133500,2500,2500,2500,2500,2500,0
+20250328,133400,2500,2500,2500,2500,2500,0
+20250328,133300,2500,2500,2500,2500,2500,0
+20250328,133200,2500,2500,2500,2500,2500,0
+20250328,133100,2500,2500,2500,2500,2500,0
+20250328,133000,2500,2500,2500,2500,2500,0
+20250328,132900,2500,2500,2500,2500,2500,0
+20250328,132800,2500,2500,2500,2500,2500,0
+20250328,132700,2500,2500,2500,2500,2500,0
+20250328,132600,2500,2500,2500,2500,2500,0
+20250328,132500,2500,2500,2500,2500,2500,0
+20250328,132400,2500,2500,2500,2500,2500,0
+20250328,132300,2500,2500,2500,2500,2500,0
+20250328,132200,2500,2500,2500,2500,2500,0
+20250328,132100,2500,2500,2500,2500,2500,0
+20250328,132000,2500,2500,2500,2500,2500,0
+20250328,131900,2500,2500,2500,2500,2500,0
+20250328,131800,2500,2500,2500,2500,2500,0
+20250328,131700,2500,2500,2500,2500,2500,0
+20250328,131600,2500,2500,2500,2500,2500,0
+20250328,131500,2500,2500,2500,2500,2500,0
+20250328,131400,2500,2500,2500,2500,2500,0
+20250328,131300,2500,2500,2500,2500,2500,0
+20250328,131200,2500,2500,2500,2500,2500,0
+20250328,131100,2500,2500,2500,2500,2500,0
+20250328,131000,2500,2500,2500,2500,2500,0
+20250328,130900,2500,2500,2500,2500,2500,0
+20250328,130800,2500,2500,2500,2500,2500,0
+20250328,130700,2500,2500,2500,2500,2500,0
+20250328,130600,2500,2500,2500,2500,2500,0
+20250328,130500,2500,2500,2500,2500,2500,0
+20250328,130400,2500,2500,2500,2500,2500,0
+20250328,130300,2500,2500,2500,2500,2500,0
+20250328,130200,2500,2500,2500,2500,2500,0
+20250328,130100,2500,2500,2500,2500,2500,0
+20250328,130000,2500,2500,2500,2500,2500,0
+20250328,125900,2500,2500,2500,2500,2500,0
+20250328,125800,2500,2500,2500,2500,2500,0
+20250328,125700,2500,2500,2500,2500,2500,0
+20250328,125600,2500,2500,2500,2500,2500,0
+20250328,125500,2500,2500,2500,2500,2500,0
+20250328,125400,2500,2500,2500,2500,2500,0
+20250328,125300,2500,2500,2500,2500,2500,0
+20250328,125200,2500,2500,2500,2500,2500,0
+20250328,125100,2500,2500,2500,2500,2500,0
+20250328,125000,2500,2500,2500,2500,2500,0
+20250328,124900,2500,2500,2500,2500,2500,0
+20250328,124800,2500,2500,2500,2500,2500,0
+20250328,124700,2500,2500,2500,2500,2500,0
+20250328,124600,2500,2500,2500,2500,2500,0
+20250328,124500,2500,2500,2500,2500,2500,0
+20250328,124400,2500,2500,2500,2500,2500,0
+20250328,124300,2500,2500,2500,2500,2500,0
+20250328,124200,2500,2500,2500,2500,2500,0
+20250328,124100,2500,2500,2500,2500,2500,0
+20250328,124000,2500,2500,2500,2500,2500,0
+20250328,123900,2500,2500,2500,2500,2500,0
+20250328,123800,2500,2500,2500,2500,2500,0
+20250328,123700,2500,2500,2500,2500,2500,0
+20250328,123600,2500,2500,2500,2500,2500,0
+20250328,123500,2500,2500,2500,2500,2500,0
+20250328,123400,2500,2500,2500,2500,2500,0
+20250328,123300,2500,2500,2500,2500,2500,0
+20250328,123200,2500,2500,2500,2500,2500,0
+20250328,123100,2500,2500,2500,2500,2500,0
+20250328,123000,2500,2500,2500,2500,2500,0
+20250328,122900,2500,2500,2500,2500,2500,0
+20250328,122800,2500,2500,2500,2500,2500,0
+20250328,122700,2500,2500,2500,2500,2500,0
+20250328,122600,2500,2500,2500,2500,2500,0
+20250328,122500,2500,2500,2500,2500,2500,0
+20250328,122400,2500,2500,2500,2500,2500,0
+20250328,122300,2500,2500,2500,2500,2500,0
+20250328,122200,2500,2500,2500,2500,2500,0
+20250328,122100,2500,2500,2500,2500,2500,0
+20250328,122000,2500,2500,2500,2500,2500,0
+20250328,121900,2500,2500,2500,2500,2500,0
+20250328,121800,2500,2500,2500,2500,2500,0
+20250328,121700,2500,2500,2500,2500,2500,0
+20250328,121600,2500,2500,2500,2500,2500,0
+20250328,121500,2500,2500,2500,2500,2500,0
+20250328,121400,2500,2500,2500,2500,2500,0
+20250328,121300,2500,2500,2500,2500,2500,0
+20250328,121200,2500,2500,2500,2500,2500,0
+20250328,121100,2500,2500,2500,2500,2500,0
+20250328,121000,2500,2500,2500,2500,2500,0
+20250328,120900,2500,2500,2500,2500,2500,0
+20250328,120800,2500,2500,2500,2500,2500,0
+20250328,120700,2500,2500,2500,2500,2500,0
+20250328,120600,2500,2500,2500,2500,2500,0
+20250328,120500,2500,2500,2500,2500,2500,0
+20250328,120400,2500,2500,2500,2500,2500,0
+20250328,120300,2500,2500,2500,2500,2500,0
+20250328,120200,2500,2500,2500,2500,2500,0
+20250328,120100,2500,2500,2500,2500,2500,0
+20250328,120000,2500,2500,2500,2500,2500,0
+20250328,115900,2500,2500,2500,2500,2500,0
+20250328,115800,2500,2500,2500,2500,2500,0
+20250328,115700,2500,2500,2500,2500,2500,0
+20250328,115600,2500,2500,2500,2500,2500,0
+20250328,115500,2500,2500,2500,2500,2500,0
+20250328,115400,2500,2500,2500,2500,2500,0
+20250328,115300,2500,2500,2500,2500,2500,0
+20250328,115200,2500,2500,2500,2500,2500,0
+20250328,115100,2500,2500,2500,2500,2500,0
+20250328,115000,2500,2500,2500,2500,2500,0
+20250328,114900,2500,2500,2500,2500,2500,0
+20250328,114800,2500,2500,2500,2500,2500,0
+20250328,114700,2500,2500,2500,2500,2500,0
+20250328,114600,2500,2500,2500,2500,2500,0
+20250328,114500,2500,2500,2500,2500,2500,0
+20250328,114400,2500,2500,2500,2500,2500,0
+20250328,114300,2500,2500,2500,2500,2500,0
+20250328,114200,2500,2500,2500,2500,2500,0
+20250328,114100,2500,2500,2500,2500,2500,0
+20250328,114000,2500,2500,2500,2500,2500,0
+20250328,113900,2500,2500,2500,2500,2500,0
+20250328,113800,2500,2500,2500,2500,2500,0
+20250328,113700,2500,2500,2500,2500,2500,0
+20250328,113600,2500,2500,2500,2500,2500,0
+20250328,113500,2500,2500,2500,2500,2500,0
+20250328,113400,2500,2500,2500,2500,2500,0
+20250328,113300,2500,2500,2500,2500,2500,0
+20250328,113200,2500,2500,2500,2500,2500,0
+20250328,113100,2500,2500,2500,2500,2500,0
+20250328,113000,2500,2500,2500,2500,2500,0
+20250328,112900,2500,2500,2500,2500,2500,0
+20250328,112800,2500,2500,2500,2500,2500,0
+20250328,112700,2500,2500,2500,2500,2500,0
+20250328,112600,2500,2500,2500,2500,2500,0
+20250328,112500,2500,2500,2500,2500,2500,0
+20250328,112400,2500,2500,2500,2500,2500,0
+20250328,112300,2500,2500,2500,2500,2500,0
+20250328,112200,2500,2500,2500,2500,2500,0
+20250328,112100,2500,2500,2500,2500,2500,0
+20250328,112000,2500,2500,2500,2500,2500,0
+20250328,111900,2500,2500,2500,2500,2500,0
+20250328,111800,2500,2500,2500,2500,2500,0
+20250328,111700,2500,2500,2500,2500,2500,0
+20250328,111600,2500,2500,2500,2500,2500,0
+20250328,111500,2500,2500,2500,2500,2500,0
+20250328,111400,2500,2500,2500,2500,2500,0
+20250328,111300,2500,2500,2500,2500,2500,0
+20250328,111200,2500,2500,2500,2500,2500,0
+20250328,111100,2500,2500,2500,2500,2500,0
+20250328,111000,2500,2500,2500,2500,2500,0
+20250328,110900,2500,2500,2500,2500,2500,0
+20250328,110800,2500,2500,2500,2500,2500,0
+20250328,110700,2500,2500,2500,2500,2500,0
+20250328,110600,2500,2500,2500,2500,2500,0
+20250328,110500,2500,2500,2500,2500,2500,0
+20250328,110400,2500,2500,2500,2500,2500,0
+20250328,110300,2500,2500,2500,2500,2500,0
+20250328,110200,2500,2500,2500,2500,2500,0
+20250328,110100,2500,2500,2500,2500,2500,0
+20250328,110000,2500,2500,2500,2500,2500,0
+20250328,105900,2500,2500,2500,2500,2500,0
+20250328,105800,2500,2500,2500,2500,2500,0
+20250328,105700,2500,2500,2500,2500,2500,0
+20250328,105600,2500,2500,2500,2500,2500,0
+20250328,105500,2500,2500,2500,2500,2500,0
+20250328,105400,2500,2500,2500,2500,2500,0
+20250328,105300,2500,2500,2500,2500,2500,0
+20250328,105200,2500,2500,2500,2500,2500,0
+20250328,105100,2500,2500,2500,2500,2500,0
+20250328,105000,2500,2500,2500,2500,2500,0
+20250328,104900,2500,2500,2500,2500,2500,0
+20250328,104800,2500,2500,2500,2500,2500,0
+20250328,104700,2500,2500,2500,2500,2500,0
+20250328,104600,2500,2500,2500,2500,2500,0
+20250328,104500,2500,2500,2500,2500,2500,0
+20250328,104400,2500,2500,2500,2500,2500,0
+20250328,104300,2500,2500,2500,2500,2500,0
+20250328,104200,2500,2500,2500,2500,2500,0
+20250328,104100,2500,2500,2500,2500,2500,0
+20250328,104000,2500,2500,2500,2500,2500,0
+20250328,103900,2500,2500,2500,2500,2500,0
+20250328,103800,2500,2500,2500,2500,2500,0
+20250328,103700,2500,2500,2500,2500,2500,0
+20250328,103600,2500,2500,2500,2500,2500,0
+20250328,103500,2500,2500,2500,2500,2500,0
+20250328,103400,2500,2500,2500,2500,2500,0
+20250328,103300,2500,2500,2500,2500,2500,0
+20250328,103200,2500,2500,2500,2500,2500,0
+20250328,103100,2500,2500,2500,2500,2500,0
+20250328,103000,2500,2500,2500,2500,2500,0
+20250328,102900,2500,2500,2500,2500,2500,0
+20250328,102800,2500,2500,2500,2500,2500,0
+20250328,102700,2500,2500,2500,2500,2500,0
+20250328,102600,2500,2500,2500,2500,2500,0
+20250328,102500,2500,2500,2500,2500,2500,0
+20250328,102400,2500,2500,2500,2500,2500,0
+20250328,102300,2500,2500,2500,2500,2500,0
+20250328,102200,2500,2500,2500,2500,2500,0
+20250328,102100,2500,2500,2500,2500,2500,0
+20250328,102000,2500,2500,2500,2500,2500,0
+20250328,101900,2500,2500,2500,2500,2500,0
+20250328,101800,2500,2500,2500,2500,2500,0
+20250328,101700,2500,2500,2500,2500,2500,0
+20250328,101600,2500,2500,2500,2500,2500,0
+20250328,101500,2500,2500,2500,2500,2500,0
+20250328,101400,2500,2500,2500,2500,2500,0
+20250328,101300,2500,2500,2500,2500,2500,0
+20250328,101200,2500,2500,2500,2500,2500,0
+20250328,101100,2500,2500,2500,2500,2500,0
+20250328,101000,2500,2500,2500,2500,2500,0
+20250328,100900,2500,2500,2500,2500,2500,0
+20250328,100800,2500,2500,2500,2500,2500,0
+20250328,100700,2500,2500,2500,2500,2500,0
+20250328,100600,2500,2500,2500,2500,2500,0
+20250328,100500,2500,2500,2500,2500,2500,0
+20250328,100400,2500,2500,2500,2500,2500,0
+20250328,100300,2500,2500,2500,2500,2500,0
+20250328,100200,2500,2500,2500,2500,2500,0
+20250328,100100,2500,2500,2500,2500,2500,0
+20250328,100000,2500,2500,2500,2500,2500,0
+20250328,095900,2500,2500,2500,2500,2500,0
+20250328,095800,2500,2500,2500,2500,2500,0
+20250328,095700,2500,2500,2500,2500,2500,0
+20250328,095600,2500,2500,2500,2500,2500,0
+20250328,095500,2500,2500,2500,2500,2500,0
+20250328,095400,2500,2500,2500,2500,2500,0
+20250328,095300,2500,2500,2500,2500,2500,0
+20250328,095200,2500,2500,2500,2500,2500,0
+20250328,095100,2500,2500,2500,2500,2500,0
+20250328,095000,2500,2500,2500,2500,2500,0
+20250328,094900,2500,2500,2500,2500,2500,0
+20250328,094800,2500,2500,2500,2500,2500,0
+20250328,094700,2500,2500,2500,2500,2500,0
+20250328,094600,2500,2500,2500,2500,2500,0
+20250328,094500,2500,2500,2500,2500,2500,0
+20250328,094400,2500,2500,2500,2500,2500,0
+20250328,094300,2500,2500,2500,2500,2500,0
+20250328,094200,2500,2500,2500,2500,2500,0
+20250328,094100,2500,2500,2500,2500,2500,0
+20250328,094000,2500,2500,2500,2500,2500,0
+20250328,093900,2500,2500,2500,2500,2500,0
+20250328,093800,2500,2500,2500,2500,2500,0
+20250328,093700,2500,2500,2500,2500,2500,0
+20250328,093600,2500,2500,2500,2500,2500,0
+20250328,093500,2500,2500,2500,2500,2500,0
+20250328,093400,2500,2500,2500,2500,2500,0
+20250328,093300,2500,2500,2500,2500,2500,0
+20250328,093200,2500,2500,2500,2500,2500,0
+20250328,093100,2500,2500,2500,2500,2500,0
+20250328,093000,2500,2500,2500,2500,2500,0
+20250328,092900,2500,2500,2500,2500,2500,0
+20250328,092800,2500,2500,2500,2500,2500,0
+20250328,092700,2500,2500,2500,2500,2500,0
+20250328,092600,2500,2500,2500,2500,2500,0
+20250328,092500,2500,2500,2500,2500,2500,0
+20250328,092400,2500,2500,2500,2500,2500,0
+20250328,092300,2500,2500,2500,2500,2500,0
+20250328,092200,2500,2500,2500,2500,2500,0
+20250328,092100,2500,2500,2500,2500,2500,0
+20250328,092000,2500,2500,2500,2500,2500,0
+20250328,091900,2500,2500,2500,2500,2500,0
+20250328,091800,2500,2500,2500,2500,2500,0
+20250328,091700,2500,2500,2500,2500,2500,0
+20250328,091600,2500,2500,2500,2500,2500,0
+20250328,091500,2500,2500,2500,2500,2500,0
+20250328,091400,2500,2500,2500,2500,2500,0
+20250328,091300,2500,2500,2500,2500,2500,0
+20250328,091200,2500,2500,2500,2500,2500,0
+20250328,091100,2500,2500,2500,2500,2500,0
+20250328,091000,2500,2500,2500,2500,2500,0
+20250328,090900,2500,2500,2500,2500,2500,0
+20250328,090800,2500,2500,2500,2500,2500,0
+20250328,090700,2500,2500,2500,2500,2500,0
+20250328,090600,2500,2500,2500,2500,2500,0
+20250328,090500,2500,2500,2500,2500,2500,0
+20250328,090400,2500,2500,2500,2500,2500,0
+20250328,090300,2500,2500,2500,2500,2500,0
+20250328,090200,2500,2500,2500,2500,2500,0
+20250328,090100,2500,2500,2500,2500,2500,0
+20250328,090000,2500,2500,2500,2500,2500,1

114920/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
+20250328,160827,57,100.00,KONEX,,,N,N,N,N, ,N,2500,290,2,13.12,2500,1,0.96,2500,2500,2500,2540,1880,2210,2500.00,0.00,0,0,2990,2600,2405,2015,1820,2502,1917,17,330,500,1320,5,1,3469500,87,1.08,0.27,12,0.00,2319.00,9389.00,3525,20240513,-29.08,1434,20240321,74.34,3270,-23.55,20250214,2015,24.07,20250207,3525,-29.08,20240513,1643,52.16,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250328,150830,57,100.00,KONEX,,,N,N,N,N, ,N,2500,290,2,13.12,2500,1,0.96,2500,2500,2500,2540,1880,2210,2500.00,0.00,0,0,2990,2600,2405,2015,1820,2502,1917,17,330,500,1320,5,1,3469500,87,1.08,0.27,12,0.00,2319.00,9389.00,3525,20240513,-29.08,1434,20240321,74.34,3270,-23.55,20250214,2015,24.07,20250207,3525,-29.08,20240513,1643,52.16,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250328,140833,57,100.00,KONEX,,,N,N,N,N, ,N,2500,290,2,13.12,2500,1,0.96,2500,2500,2500,2540,1880,2210,2500.00,0.00,0,0,2990,2600,2405,2015,1820,2502,1917,17,330,500,1320,5,1,3469500,87,1.08,0.27,12,0.00,2319.00,9389.00,3525,20240513,-29.08,1434,20240321,74.34,3270,-23.55,20250214,2015,24.07,20250207,3525,-29.08,20240513,1643,52.16,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250328,130830,57,100.00,KONEX,,,N,N,N,N, ,N,2500,290,2,13.12,2500,1,0.96,2500,2500,2500,2540,1880,2210,2500.00,0.00,0,0,2990,2600,2405,2015,1820,2502,1917,17,330,500,1320,5,1,3469500,87,1.08,0.27,12,0.00,2319.00,9389.00,3525,20240513,-29.08,1434,20240321,74.34,3270,-23.55,20250214,2015,24.07,20250207,3525,-29.08,20240513,1643,52.16,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250328,120829,57,100.00,KONEX,,,N,N,N,N, ,N,2500,290,2,13.12,2500,1,0.96,2500,2500,2500,2540,1880,2210,2500.00,0.00,0,0,2990,2600,2405,2015,1820,2502,1917,17,330,500,1320,5,1,3469500,87,1.08,0.27,12,0.00,2319.00,9389.00,3525,20240513,-29.08,1434,20240321,74.34,3270,-23.55,20250214,2015,24.07,20250207,3525,-29.08,20240513,1643,52.16,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250328,110827,57,100.00,KONEX,,,N,N,N,N, ,N,2500,290,2,13.12,2500,1,0.96,2500,2500,2500,2540,1880,2210,2500.00,0.00,0,0,2990,2600,2405,2015,1820,2502,1917,17,330,500,1320,5,1,3469500,87,1.08,0.27,12,0.00,2319.00,9389.00,3525,20240513,-29.08,1434,20240321,74.34,3270,-23.55,20250214,2015,24.07,20250207,3525,-29.08,20240513,1643,52.16,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250328,100832,57,100.00,KONEX,,,N,N,N,N, ,N,2500,290,2,13.12,2500,1,0.96,2500,2500,2500,2540,1880,2210,2500.00,0.00,0,0,2990,2600,2405,2015,1820,2502,1917,17,330,500,1320,5,1,3469500,87,1.08,0.27,12,0.00,2319.00,9389.00,3525,20240513,-29.08,1434,20240321,74.34,3270,-23.55,20250214,2015,24.07,20250207,3525,-29.08,20240513,1643,52.16,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250328,090837,57,100.00,KONEX,,,N,N,N,N, ,N,2500,290,2,13.12,2500,1,0.96,2500,2500,2500,2540,1880,2210,2500.00,0.00,0,0,2990,2600,2405,2015,1820,2502,1917,17,330,500,1320,5,1,3469500,87,1.08,0.27,12,0.00,2319.00,9389.00,3525,20240513,-29.08,1434,20240321,74.34,3270,-23.55,20250214,2015,24.07,20250207,3525,-29.08,20240513,1643,52.16,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250327,162031,57,100.00,KONEX,,,N,N,N,N, ,N,2210,-385,4,-14.84,231195,104,0.00,2795,2795,2210,2980,2210,2595,2223.03,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,17,385,500,1550,5,1,3469500,77,0.95,0.24,12,0.00,2319.00,9389.00,3525,20240513,-37.30,1434,20240321,54.11,3270,-32.42,20250214,2015,9.68,20250207,3525,-37.30,20240513,1643,34.51,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250327,150829,57,100.00,KONEX,,,N,N,N,N, ,N,2590,-5,5,-0.19,228985,103,0.00,2795,2795,2210,2980,2210,2595,2223.16,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,17,385,500,1550,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.52,1434,20240321,80.61,3270,-20.80,20250214,2015,28.54,20250207,3525,-26.52,20240513,1643,57.64,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250327,140828,57,100.00,KONEX,,,N,N,N,N, ,N,2590,-5,5,-0.19,228985,103,0.00,2795,2795,2210,2980,2210,2595,2223.16,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,17,385,500,1550,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.52,1434,20240321,80.61,3270,-20.80,20250214,2015,28.54,20250207,3525,-26.52,20240513,1643,57.64,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250327,130825,57,100.00,KONEX,,,N,N,N,N, ,N,2590,-5,5,-0.19,228985,103,0.00,2795,2795,2210,2980,2210,2595,2223.16,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,17,385,500,1550,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.52,1434,20240321,80.61,3270,-20.80,20250214,2015,28.54,20250207,3525,-26.52,20240513,1643,57.64,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250327,120833,57,100.00,KONEX,,,N,N,N,N, ,N,2590,-5,5,-0.19,228985,103,0.00,2795,2795,2210,2980,2210,2595,2223.16,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,17,385,500,1550,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.52,1434,20240321,80.61,3270,-20.80,20250214,2015,28.54,20250207,3525,-26.52,20240513,1643,57.64,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250327,110829,57,100.00,KONEX,,,N,N,N,N, ,N,2210,-385,4,-14.84,49595,22,0.00,2795,2795,2210,2980,2210,2595,2254.32,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,17,385,500,1550,5,1,3469500,77,0.95,0.24,12,0.00,2319.00,9389.00,3525,20240513,-37.30,1434,20240321,54.11,3270,-32.42,20250214,2015,9.68,20250207,3525,-37.30,20240513,1643,34.51,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250327,100825,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,5395,2,0.00,2795,2795,2600,2980,2210,2595,2697.50,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,17,385,500,1550,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.24,1434,20240321,81.31,3270,-20.49,20250214,2015,29.03,20250207,3525,-26.24,20240513,1643,58.25,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250327,090830,57,100.00,KONEX,,,N,N,N,N, ,N,2600,5,2,0.19,5395,2,0.00,2795,2795,2600,2980,2210,2595,2697.50,0.00,0,0,2595,2595,2595,2595,2595,2595,2595,17,385,500,1550,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.24,1434,20240321,81.31,3270,-20.49,20250214,2015,29.03,20250207,3525,-26.24,20240513,1643,58.25,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250326,160819,57,100.00,KONEX,,,N,N,N,N, ,N,2595,-5,5,-0.19,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2813,2706,2493,2386,2173,2760,2440,17,390,500,1560,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.38,1434,20240321,80.96,3270,-20.64,20250214,2015,28.78,20250207,3525,-26.38,20240513,1643,57.94,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250326,150822,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2813,2706,2493,2386,2173,2760,2440,17,390,500,1560,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.24,1434,20240321,81.31,3270,-20.49,20250214,2015,29.03,20250207,3525,-26.24,20240513,1643,58.25,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250326,140821,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2813,2706,2493,2386,2173,2760,2440,17,390,500,1560,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.24,1434,20240321,81.31,3270,-20.49,20250214,2015,29.03,20250207,3525,-26.24,20240513,1643,58.25,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250326,130821,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2813,2706,2493,2386,2173,2760,2440,17,390,500,1560,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.24,1434,20240321,81.31,3270,-20.49,20250214,2015,29.03,20250207,3525,-26.24,20240513,1643,58.25,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250326,120826,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2813,2706,2493,2386,2173,2760,2440,17,390,500,1560,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.24,1434,20240321,81.31,3270,-20.49,20250214,2015,29.03,20250207,3525,-26.24,20240513,1643,58.25,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250326,110822,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2813,2706,2493,2386,2173,2760,2440,17,390,500,1560,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.24,1434,20240321,81.31,3270,-20.49,20250214,2015,29.03,20250207,3525,-26.24,20240513,1643,58.25,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250326,100823,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2813,2706,2493,2386,2173,2760,2440,17,390,500,1560,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.24,1434,20240321,81.31,3270,-20.49,20250214,2015,29.03,20250207,3525,-26.24,20240513,1643,58.25,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250326,090822,57,100.00,KONEX,,,N,N,N,N, ,N,2600,0,3,0.00,0,0,0.00,0,0,0,2990,2210,2600,0.00,0.00,0,0,2813,2706,2493,2386,2173,2760,2440,17,390,500,1560,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.24,1434,20240321,81.31,3270,-20.49,20250214,2015,29.03,20250207,3525,-26.24,20240513,1643,58.25,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250325,160817,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-80,5,-2.99,230600,101,0.00,2280,2600,2280,3080,2280,2680,2283.17,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,17,400,500,1600,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.24,1434,20240321,81.31,3270,-20.49,20250214,2015,29.03,20250207,3525,-26.24,20240513,1643,58.25,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250325,150819,57,100.00,KONEX,,,N,N,N,N, ,N,2600,-80,5,-2.99,230600,101,0.00,2280,2600,2280,3080,2280,2680,2283.17,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,17,400,500,1600,5,1,3469500,90,1.12,0.28,12,0.00,2319.00,9389.00,3525,20240513,-26.24,1434,20240321,81.31,3270,-20.49,20250214,2015,29.03,20250207,3525,-26.24,20240513,1643,58.25,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250325,140816,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,17,400,500,1600,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.97,1434,20240321,86.89,3270,-18.04,20250214,2015,33.00,20250207,3525,-23.97,20240513,1643,63.12,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250325,130817,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,17,400,500,1600,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.97,1434,20240321,86.89,3270,-18.04,20250214,2015,33.00,20250207,3525,-23.97,20240513,1643,63.12,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250325,120818,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,17,400,500,1600,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.97,1434,20240321,86.89,3270,-18.04,20250214,2015,33.00,20250207,3525,-23.97,20240513,1643,63.12,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250325,110816,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,17,400,500,1600,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.97,1434,20240321,86.89,3270,-18.04,20250214,2015,33.00,20250207,3525,-23.97,20240513,1643,63.12,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250325,100826,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,17,400,500,1600,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.97,1434,20240321,86.89,3270,-18.04,20250214,2015,33.00,20250207,3525,-23.97,20240513,1643,63.12,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250325,090823,57,100.00,KONEX,,,N,N,N,N, ,N,2680,0,3,0.00,0,0,0.00,0,0,0,3080,2280,2680,0.00,0.00,0,0,2680,2680,2680,2680,2680,2680,2680,17,400,500,1600,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.97,1434,20240321,86.89,3270,-18.04,20250214,2015,33.00,20250207,3525,-23.97,20240513,1643,63.12,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250324,160815,57,100.00,KONEX,,,N,N,N,N, ,N,2680,-5,5,-0.19,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2831,2757,2721,2647,2611,2740,2630,17,400,500,1610,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.97,1434,20240321,86.89,3270,-18.04,20250214,2015,33.00,20250207,3525,-23.97,20240513,1643,63.12,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250324,150820,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2831,2757,2721,2647,2611,2740,2630,17,400,500,1610,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.83,1434,20240321,87.24,3270,-17.89,20250214,2015,33.25,20250207,3525,-23.83,20240513,1643,63.42,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250324,140821,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2831,2757,2721,2647,2611,2740,2630,17,400,500,1610,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.83,1434,20240321,87.24,3270,-17.89,20250214,2015,33.25,20250207,3525,-23.83,20240513,1643,63.42,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250324,130820,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2831,2757,2721,2647,2611,2740,2630,17,400,500,1610,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.83,1434,20240321,87.24,3270,-17.89,20250214,2015,33.25,20250207,3525,-23.83,20240513,1643,63.42,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250324,120820,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2831,2757,2721,2647,2611,2740,2630,17,400,500,1610,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.83,1434,20240321,87.24,3270,-17.89,20250214,2015,33.25,20250207,3525,-23.83,20240513,1643,63.42,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250324,110819,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2831,2757,2721,2647,2611,2740,2630,17,400,500,1610,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.83,1434,20240321,87.24,3270,-17.89,20250214,2015,33.25,20250207,3525,-23.83,20240513,1643,63.42,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250324,100816,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2831,2757,2721,2647,2611,2740,2630,17,400,500,1610,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.83,1434,20240321,87.24,3270,-17.89,20250214,2015,33.25,20250207,3525,-23.83,20240513,1643,63.42,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
+20250324,090819,57,100.00,KONEX,,,N,N,N,N, ,N,2685,0,3,0.00,0,0,0.00,0,0,0,3085,2285,2685,0.00,0.00,0,0,2831,2757,2721,2647,2611,2740,2630,17,400,500,1610,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.83,1434,20240321,87.24,3270,-17.89,20250214,2015,33.25,20250207,3525,-23.83,20240513,1643,63.42,20240411,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
 20250321,160833,57,100.00,KONEX,,,N,N,N,N, ,N,2685,-115,5,-4.11,5480,2,200.00,2795,2795,2685,3220,2380,2800,2740.00,0.00,0,0,2800,2800,2800,2800,2800,2800,2800,17,420,500,1680,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.83,1434,20240321,87.24,3270,-17.89,20250214,2015,33.25,20250207,3525,-23.83,20240513,1434,87.24,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
 20250321,150818,57,100.00,KONEX,,,N,N,N,N, ,N,2685,-115,5,-4.11,5480,2,200.00,2795,2795,2685,3220,2380,2800,2740.00,0.00,0,0,2800,2800,2800,2800,2800,2800,2800,17,420,500,1680,5,1,3469500,93,1.16,0.29,12,0.00,2319.00,9389.00,3525,20240513,-23.83,1434,20240321,87.24,3270,-17.89,20250214,2015,33.25,20250207,3525,-23.83,20240513,1434,87.24,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N
 20250321,140818,57,100.00,KONEX,,,N,N,N,N, ,N,2795,-5,5,-0.18,2795,1,100.00,2795,2795,2795,3220,2380,2800,2795.00,0.00,0,0,2800,2800,2800,2800,2800,2800,2800,17,420,500,1680,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1434,20240321,94.91,3270,-14.53,20250214,2015,38.71,20250207,3525,-20.71,20240513,1434,94.91,20240321,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N

114920/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,3469500,0,9003352500,0.00
+20250325,0,3469500,0,9020700000,0.00
+20250324,0,3469500,0,9298260000,0.00
+20250321,0,3469500,0,9315607500,0.00
+20250320,0,3469500,0,9714600000,0.00
 20250319,0,3469500,0,9714600000,0.00
 20250318,0,3469500,0,10061550000,0.00
 20250317,0,3469500,0,10252372500,0.00

114920/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2685,2955,2955,2550,367,937875,00,0.00,N,5,-275,
 20250310,2960,2800,3095,2295,93,250205,00,0.00,N,2,265,
 20250304,2695,2800,2800,2380,230,597915,00,0.00,N,5,-100,
 20250224,2795,3205,3205,2165,342,896755,00,0.00,N,2,5,