Add accumulated files

2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
--- a/118990/day/candle-day-250.csv
+++ b/118990/day/candle-day-250.csv
@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,9410,9620,9660,9330,98913,935639115,00,0.00,N,5,-320,
+20250326,9730,9800,9870,9670,50887,495816990,00,0.00,N,2,60,
+20250325,9670,9830,10140,9640,124725,1229778405,00,0.00,N,5,-10,
+20250324,9680,9550,9770,9520,50915,491732660,00,0.00,N,2,110,
 20250321,9570,9590,9670,9430,91160,872394105,00,0.00,N,5,-30,
 20250320,9600,9630,9730,9580,84567,816093190,00,0.00,N,2,50,
 20250319,9550,9500,9610,9420,70141,667004795,00,0.00,N,2,40,
--- a/118990/investor/investor-20250301.csv
+++ b/118990/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
+20250328,9150,-260,5,23420,-31912,8172,214,-292,75,60411,3066,8382,552,28,76,36991,34978,210,337,320,2
+20250327,9410,-320,5,51579,-46141,-5691,489,-437,-54,90524,5581,2555,856,53,24,38945,51722,8246,368,490,78
+20250326,9730,60,2,-4544,-4364,8908,-45,-42,87,30386,11510,8991,296,113,88,34930,15874,83,340,155,1
+20250325,9670,-10,5,10309,-8593,-1666,97,-79,-17,90529,30356,3609,890,302,35,80220,38949,5275,793,382,52
+20250324,9680,110,2,-5883,4529,1404,-57,44,14,32143,16504,2268,310,159,22,38026,11975,864,368,115,8
 20250321,9570,-30,5,-5115,-16140,21205,-49,-154,203,54490,15193,21377,521,146,205,59605,31333,172,570,300,2
 20250320,9600,50,2,-557,-6850,7507,-6,-66,72,61719,15205,7643,595,147,74,62276,22055,136,601,213,1
 20250319,9550,40,2,-7766,2717,4999,-75,27,48,44476,20604,5011,422,196,48,52242,17887,12,498,169,0
--- a/118990/min/candle-20250324.csv
+++ b/118990/min/candle-20250324.csv
@@ -0,0 +1,680 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,201800,491335780,9680,9680,9680,9680,2386
+20250324,201700,491335780,9680,9680,9680,9680,0
+20250324,201600,491335780,9680,9680,9680,9680,0
+20250324,201500,491335780,9680,9680,9680,9680,0
+20250324,201400,491335780,9680,9680,9680,9680,0
+20250324,201300,491335780,9680,9680,9680,9680,0
+20250324,201200,491335780,9680,9680,9680,9680,0
+20250324,201100,491335780,9680,9680,9680,9680,0
+20250324,201000,491335780,9680,9680,9680,9680,0
+20250324,200900,491335780,9680,9680,9680,9680,0
+20250324,200800,491335780,9680,9680,9680,9680,0
+20250324,200700,491335780,9680,9680,9680,9680,0
+20250324,200600,491335780,9680,9680,9680,9680,0
+20250324,200500,491335780,9680,9680,9680,9680,0
+20250324,200400,491335780,9680,9680,9680,9680,0
+20250324,200300,491335780,9680,9680,9680,9680,0
+20250324,200200,491335780,9680,9680,9680,9680,0
+20250324,200100,491335780,9680,9680,9680,9680,0
+20250324,200000,491335780,9680,9680,9680,9680,0
+20250324,195900,491335780,9680,9680,9680,9680,0
+20250324,195800,491335780,9680,9680,9680,9680,0
+20250324,195700,491335780,9680,9680,9680,9680,0
+20250324,195600,491335780,9680,9680,9680,9680,0
+20250324,195500,491335780,9680,9680,9680,9680,0
+20250324,195400,491335780,9680,9680,9680,9680,0
+20250324,195300,491335780,9680,9680,9680,9680,0
+20250324,195200,491335780,9680,9680,9680,9680,0
+20250324,195100,491335780,9680,9680,9680,9680,0
+20250324,195000,491335780,9680,9680,9680,9680,0
+20250324,194900,491335780,9680,9680,9680,9680,0
+20250324,194800,491335780,9680,9680,9680,9680,2386
+20250324,194700,491335780,9680,9680,9680,9680,0
+20250324,194600,491335780,9680,9680,9680,9680,0
+20250324,194500,491335780,9680,9680,9680,9680,0
+20250324,194400,491335780,9680,9680,9680,9680,0
+20250324,194300,491335780,9680,9680,9680,9680,0
+20250324,194200,491335780,9680,9680,9680,9680,0
+20250324,194100,491335780,9680,9680,9680,9680,0
+20250324,194000,491335780,9680,9680,9680,9680,0
+20250324,193900,491335780,9680,9680,9680,9680,0
+20250324,193800,491335780,9680,9680,9680,9680,0
+20250324,193700,491335780,9680,9680,9680,9680,0
+20250324,193600,491335780,9680,9680,9680,9680,0
+20250324,193500,491335780,9680,9680,9680,9680,0
+20250324,193400,491335780,9680,9680,9680,9680,0
+20250324,193300,491335780,9680,9680,9680,9680,0
+20250324,193200,491335780,9680,9680,9680,9680,0
+20250324,193100,491335780,9680,9680,9680,9680,0
+20250324,193000,491335780,9680,9680,9680,9680,0
+20250324,192900,491335780,9680,9680,9680,9680,0
+20250324,192800,491335780,9680,9680,9680,9680,0
+20250324,192700,491335780,9680,9680,9680,9680,0
+20250324,192600,491335780,9680,9680,9680,9680,0
+20250324,192500,491335780,9680,9680,9680,9680,0
+20250324,192400,491335780,9680,9680,9680,9680,0
+20250324,192300,491335780,9680,9680,9680,9680,0
+20250324,192200,491335780,9680,9680,9680,9680,0
+20250324,192100,491335780,9680,9680,9680,9680,0
+20250324,192000,491335780,9680,9680,9680,9680,0
+20250324,191900,491335780,9680,9680,9680,9680,0
+20250324,191800,491335780,9680,9680,9680,9680,2386
+20250324,191700,491335780,9680,9680,9680,9680,0
+20250324,191600,491335780,9680,9680,9680,9680,0
+20250324,191500,491335780,9680,9680,9680,9680,0
+20250324,191400,491335780,9680,9680,9680,9680,0
+20250324,191300,491335780,9680,9680,9680,9680,0
+20250324,191200,491335780,9680,9680,9680,9680,0
+20250324,191100,491335780,9680,9680,9680,9680,0
+20250324,191000,491335780,9680,9680,9680,9680,0
+20250324,190900,491335780,9680,9680,9680,9680,0
+20250324,190800,491335780,9680,9680,9680,9680,0
+20250324,190700,491335780,9680,9680,9680,9680,0
+20250324,190600,491335780,9680,9680,9680,9680,0
+20250324,190500,491335780,9680,9680,9680,9680,0
+20250324,190400,491335780,9680,9680,9680,9680,0
+20250324,190300,491335780,9680,9680,9680,9680,0
+20250324,190200,491335780,9680,9680,9680,9680,0
+20250324,190100,491335780,9680,9680,9680,9680,0
+20250324,190000,491335780,9680,9680,9680,9680,0
+20250324,185900,491335780,9680,9680,9680,9680,0
+20250324,185800,491335780,9680,9680,9680,9680,0
+20250324,185700,491335780,9680,9680,9680,9680,0
+20250324,185600,491335780,9680,9680,9680,9680,0
+20250324,185500,491335780,9680,9680,9680,9680,0
+20250324,185400,491335780,9680,9680,9680,9680,0
+20250324,185300,491335780,9680,9680,9680,9680,0
+20250324,185200,491335780,9680,9680,9680,9680,0
+20250324,185100,491335780,9680,9680,9680,9680,0
+20250324,185000,491335780,9680,9680,9680,9680,0
+20250324,184900,491335780,9680,9680,9680,9680,0
+20250324,184800,491335780,9680,9680,9680,9680,2386
+20250324,184700,491335780,9680,9680,9680,9680,0
+20250324,184600,491335780,9680,9680,9680,9680,0
+20250324,184500,491335780,9680,9680,9680,9680,0
+20250324,184400,491335780,9680,9680,9680,9680,0
+20250324,184300,491335780,9680,9680,9680,9680,0
+20250324,184200,491335780,9680,9680,9680,9680,0
+20250324,184100,491335780,9680,9680,9680,9680,0
+20250324,184000,491335780,9680,9680,9680,9680,0
+20250324,183900,491335780,9680,9680,9680,9680,0
+20250324,183800,491335780,9680,9680,9680,9680,0
+20250324,183700,491335780,9680,9680,9680,9680,0
+20250324,183600,491335780,9680,9680,9680,9680,0
+20250324,183500,491335780,9680,9680,9680,9680,0
+20250324,183400,491335780,9680,9680,9680,9680,0
+20250324,183300,491335780,9680,9680,9680,9680,0
+20250324,183200,491335780,9680,9680,9680,9680,0
+20250324,183100,491335780,9680,9680,9680,9680,0
+20250324,183000,491335780,9680,9680,9680,9680,0
+20250324,182900,491335780,9680,9680,9680,9680,0
+20250324,182800,491335780,9680,9680,9680,9680,0
+20250324,182700,491335780,9680,9680,9680,9680,0
+20250324,182600,491335780,9680,9680,9680,9680,0
+20250324,182500,491335780,9680,9680,9680,9680,0
+20250324,182400,491335780,9680,9680,9680,9680,0
+20250324,182300,491335780,9680,9680,9680,9680,0
+20250324,182200,491335780,9680,9680,9680,9680,0
+20250324,182100,491335780,9680,9680,9680,9680,0
+20250324,182000,491335780,9680,9680,9680,9680,0
+20250324,181900,491335780,9680,9680,9680,9680,0
+20250324,181800,491335780,9680,9680,9680,9680,2386
+20250324,181700,491335780,9680,9680,9680,9680,0
+20250324,181600,491335780,9680,9680,9680,9680,0
+20250324,181500,491335780,9680,9680,9680,9680,0
+20250324,181400,491335780,9680,9680,9680,9680,0
+20250324,181300,491335780,9680,9680,9680,9680,0
+20250324,181200,491335780,9680,9680,9680,9680,0
+20250324,181100,491335780,9680,9680,9680,9680,0
+20250324,181000,491335780,9680,9680,9680,9680,0
+20250324,180900,491335780,9680,9680,9680,9680,0
+20250324,180800,491335780,9680,9680,9680,9680,0
+20250324,180700,491335780,9680,9680,9680,9680,0
+20250324,180600,491335780,9680,9680,9680,9680,0
+20250324,180500,491335780,9680,9680,9680,9680,0
+20250324,180400,491335780,9680,9680,9680,9680,0
+20250324,180300,491335780,9680,9680,9680,9680,0
+20250324,180200,491335780,9680,9680,9680,9680,0
+20250324,180100,491335780,9680,9680,9680,9680,0
+20250324,180000,491335780,9680,9680,9680,9680,0
+20250324,175900,491335780,9680,9680,9680,9680,0
+20250324,175800,491335780,9680,9680,9680,9680,0
+20250324,175700,491335780,9680,9680,9680,9680,0
+20250324,175600,491335780,9680,9680,9680,9680,0
+20250324,175500,491335780,9680,9680,9680,9680,0
+20250324,175400,491335780,9680,9680,9680,9680,0
+20250324,175300,491335780,9680,9680,9680,9680,0
+20250324,175200,491335780,9680,9680,9680,9680,0
+20250324,175100,491335780,9680,9680,9680,9680,0
+20250324,175000,491335780,9680,9680,9680,9680,0
+20250324,174900,491335780,9680,9680,9680,9680,0
+20250324,174800,491335780,9680,9680,9680,9680,2386
+20250324,174700,491335780,9680,9680,9680,9680,0
+20250324,174600,491335780,9680,9680,9680,9680,0
+20250324,174500,491335780,9680,9680,9680,9680,0
+20250324,174400,491335780,9680,9680,9680,9680,0
+20250324,174300,491335780,9680,9680,9680,9680,0
+20250324,174200,491335780,9680,9680,9680,9680,0
+20250324,174100,491335780,9680,9680,9680,9680,0
+20250324,174000,491335780,9680,9680,9680,9680,0
+20250324,173900,491335780,9680,9680,9680,9680,0
+20250324,173800,491335780,9680,9680,9680,9680,0
+20250324,173700,491335780,9680,9680,9680,9680,0
+20250324,173600,491335780,9680,9680,9680,9680,0
+20250324,173500,491335780,9680,9680,9680,9680,0
+20250324,173400,491335780,9680,9680,9680,9680,0
+20250324,173300,491335780,9680,9680,9680,9680,0
+20250324,173200,491335780,9680,9680,9680,9680,0
+20250324,173100,491335780,9680,9680,9680,9680,0
+20250324,173000,491335780,9680,9680,9680,9680,0
+20250324,172900,491335780,9680,9680,9680,9680,0
+20250324,172800,491335780,9680,9680,9680,9680,0
+20250324,172700,491335780,9680,9680,9680,9680,0
+20250324,172600,491335780,9680,9680,9680,9680,0
+20250324,172500,491335780,9680,9680,9680,9680,0
+20250324,172400,491335780,9680,9680,9680,9680,0
+20250324,172300,491335780,9680,9680,9680,9680,0
+20250324,172200,491335780,9680,9680,9680,9680,0
+20250324,172100,491335780,9680,9680,9680,9680,0
+20250324,172000,491335780,9680,9680,9680,9680,0
+20250324,171900,491335780,9680,9680,9680,9680,0
+20250324,171800,491335780,9680,9680,9680,9680,2386
+20250324,171700,491335780,9680,9680,9680,9680,0
+20250324,171600,491335780,9680,9680,9680,9680,0
+20250324,171500,491335780,9680,9680,9680,9680,0
+20250324,171400,491335780,9680,9680,9680,9680,0
+20250324,171300,491335780,9680,9680,9680,9680,0
+20250324,171200,491335780,9680,9680,9680,9680,0
+20250324,171100,491335780,9680,9680,9680,9680,0
+20250324,171000,491335780,9680,9680,9680,9680,0
+20250324,170900,491335780,9680,9680,9680,9680,0
+20250324,170800,491335780,9680,9680,9680,9680,0
+20250324,170700,491335780,9680,9680,9680,9680,0
+20250324,170600,491335780,9680,9680,9680,9680,0
+20250324,170500,491335780,9680,9680,9680,9680,0
+20250324,170400,491335780,9680,9680,9680,9680,0
+20250324,170300,491335780,9680,9680,9680,9680,0
+20250324,170200,491335780,9680,9680,9680,9680,0
+20250324,170100,491335780,9680,9680,9680,9680,0
+20250324,170000,491335780,9680,9680,9680,9680,0
+20250324,165900,491335780,9680,9680,9680,9680,0
+20250324,165800,491335780,9680,9680,9680,9680,0
+20250324,165700,491335780,9680,9680,9680,9680,0
+20250324,165600,491335780,9680,9680,9680,9680,0
+20250324,165500,491335780,9680,9680,9680,9680,0
+20250324,165400,491335780,9680,9680,9680,9680,0
+20250324,165300,491335780,9680,9680,9680,9680,0
+20250324,165200,491335780,9680,9680,9680,9680,0
+20250324,165100,491335780,9680,9680,9680,9680,0
+20250324,165000,491335780,9680,9680,9680,9680,0
+20250324,164900,491335780,9680,9680,9680,9680,0
+20250324,164800,491335780,9680,9680,9680,9680,2386
+20250324,164700,491335780,9680,9680,9680,9680,0
+20250324,164600,491335780,9680,9680,9680,9680,0
+20250324,164500,491335780,9680,9680,9680,9680,0
+20250324,164400,491335780,9680,9680,9680,9680,0
+20250324,164300,491335780,9680,9680,9680,9680,0
+20250324,164200,491335780,9680,9680,9680,9680,0
+20250324,164100,491335780,9680,9680,9680,9680,0
+20250324,164000,491335780,9680,9680,9680,9680,0
+20250324,163900,491335780,9680,9680,9680,9680,0
+20250324,163800,491335780,9680,9680,9680,9680,0
+20250324,163700,491335780,9680,9680,9680,9680,0
+20250324,163600,491335780,9680,9680,9680,9680,0
+20250324,163500,491335780,9680,9680,9680,9680,0
+20250324,163400,491335780,9680,9680,9680,9680,0
+20250324,163300,491335780,9680,9680,9680,9680,0
+20250324,163200,491335780,9680,9680,9680,9680,0
+20250324,163100,491335780,9680,9680,9680,9680,0
+20250324,163000,491335780,9680,9680,9680,9680,0
+20250324,162900,491335780,9680,9680,9680,9680,0
+20250324,162800,491335780,9680,9680,9680,9680,0
+20250324,162700,491335780,9680,9680,9680,9680,0
+20250324,162600,491335780,9680,9680,9680,9680,0
+20250324,162500,491335780,9680,9680,9680,9680,0
+20250324,162400,491335780,9680,9680,9680,9680,0
+20250324,162300,491335780,9680,9680,9680,9680,0
+20250324,162200,491335780,9680,9680,9680,9680,0
+20250324,162100,491335780,9680,9680,9680,9680,0
+20250324,162000,491335780,9680,9680,9680,9680,0
+20250324,161900,491335780,9680,9680,9680,9680,0
+20250324,161800,491335780,9680,9680,9680,9680,2386
+20250324,161700,491335780,9680,9680,9680,9680,0
+20250324,161600,491335780,9680,9680,9680,9680,0
+20250324,161500,491335780,9680,9680,9680,9680,0
+20250324,161400,491335780,9680,9680,9680,9680,0
+20250324,161300,491335780,9680,9680,9680,9680,0
+20250324,161200,491335780,9680,9680,9680,9680,0
+20250324,161100,491335780,9680,9680,9680,9680,0
+20250324,161000,491335780,9680,9680,9680,9680,0
+20250324,160900,491335780,9680,9680,9680,9680,0
+20250324,160800,491335780,9680,9680,9680,9680,0
+20250324,160700,491335780,9680,9680,9680,9680,0
+20250324,160600,491335780,9680,9680,9680,9680,0
+20250324,160500,491335780,9680,9680,9680,9680,0
+20250324,160400,491335780,9680,9680,9680,9680,0
+20250324,160300,491335780,9680,9680,9680,9680,0
+20250324,160200,491335780,9680,9680,9680,9680,0
+20250324,160100,491335780,9680,9680,9680,9680,0
+20250324,160000,491335780,9680,9680,9680,9680,0
+20250324,155900,491335780,9680,9680,9680,9680,0
+20250324,155800,491335780,9680,9680,9680,9680,0
+20250324,155700,491335780,9680,9680,9680,9680,0
+20250324,155600,491335780,9680,9680,9680,9680,0
+20250324,155500,491335780,9680,9680,9680,9680,0
+20250324,155400,491335780,9680,9680,9680,9680,0
+20250324,155300,491335780,9680,9680,9680,9680,0
+20250324,155200,491335780,9680,9680,9680,9680,0
+20250324,155100,491335780,9680,9680,9680,9680,0
+20250324,155000,491335780,9680,9680,9680,9680,0
+20250324,154900,491335780,9680,9680,9680,9680,0
+20250324,154800,491335780,9680,9680,9680,9680,2386
+20250324,154700,491335780,9680,9680,9680,9680,0
+20250324,154600,491335780,9680,9680,9680,9680,0
+20250324,154500,491335780,9680,9680,9680,9680,0
+20250324,154400,491335780,9680,9680,9680,9680,0
+20250324,154300,491335780,9680,9680,9680,9680,0
+20250324,154200,491335780,9680,9680,9680,9680,0
+20250324,154100,491335780,9680,9680,9680,9680,0
+20250324,154000,491335780,9680,9680,9680,9680,0
+20250324,153900,491335780,9680,9680,9680,9680,0
+20250324,153800,491335780,9680,9680,9680,9680,0
+20250324,153700,491335780,9680,9680,9680,9680,0
+20250324,153600,491335780,9680,9680,9680,9680,0
+20250324,153500,491335780,9680,9680,9680,9680,0
+20250324,153400,491335780,9680,9680,9680,9680,0
+20250324,153300,491335780,9680,9680,9680,9680,0
+20250324,153200,491335780,9680,9680,9680,9680,0
+20250324,153100,491335780,9680,9680,9680,9680,0
+20250324,153000,491335780,9680,9680,9680,9680,2386
+20250324,152900,468239300,9650,9650,9650,9650,0
+20250324,152800,468239300,9650,9650,9650,9650,0
+20250324,152700,468239300,9650,9650,9650,9650,0
+20250324,152600,468239300,9650,9650,9650,9650,0
+20250324,152500,468239300,9650,9650,9650,9650,0
+20250324,152400,468239300,9650,9650,9650,9650,0
+20250324,152300,468239300,9650,9650,9650,9650,0
+20250324,152200,468239300,9650,9650,9650,9650,0
+20250324,152100,468239300,9650,9650,9650,9650,0
+20250324,152000,468239300,9650,9650,9650,9650,0
+20250324,151900,468239300,9650,9660,9660,9640,114
+20250324,151800,467139140,9660,9660,9660,9660,10
+20250324,151700,467042540,9660,9660,9660,9650,534
+20250324,151600,461884430,9660,9660,9660,9660,10
+20250324,151500,461787830,9660,9660,9660,9660,0
+20250324,151400,461787830,9660,9660,9660,9660,1
+20250324,151300,461778170,9650,9650,9650,9650,2
+20250324,151200,461758870,9660,9660,9660,9660,0
+20250324,151100,461758870,9660,9660,9660,9660,101
+20250324,151000,460783210,9650,9650,9650,9650,4
+20250324,150900,460744610,9660,9660,9660,9660,7
+20250324,150800,460676990,9660,9660,9660,9660,1
+20250324,150700,460667330,9660,9660,9660,9660,11
+20250324,150600,460561070,9660,9660,9660,9660,0
+20250324,150500,460561070,9660,9660,9660,9660,53
+20250324,150400,460049090,9660,9650,9660,9650,350
+20250324,150300,456670850,9640,9640,9640,9640,280
+20250324,150200,453971650,9640,9640,9640,9640,2
+20250324,150100,453952370,9650,9650,9650,9650,0
+20250324,150000,453952370,9650,9650,9650,9650,1
+20250324,145900,453942720,9630,9650,9650,9630,57
+20250324,145800,453393710,9650,9650,9650,9650,1
+20250324,145700,453384060,9650,9650,9650,9650,1
+20250324,145600,453374410,9630,9640,9640,9630,261
+20250324,145500,450860210,9650,9650,9650,9650,40
+20250324,145400,450474210,9660,9660,9660,9660,0
+20250324,145300,450474210,9660,9660,9660,9660,0
+20250324,145200,450474210,9660,9660,9660,9660,0
+20250324,145100,450474210,9660,9660,9660,9660,0
+20250324,145000,450474210,9660,9660,9660,9660,3
+20250324,144900,450445230,9660,9660,9660,9660,0
+20250324,144800,450445230,9660,9660,9660,9660,0
+20250324,144700,450445230,9660,9660,9660,9660,0
+20250324,144600,450445230,9660,9660,9660,9660,30
+20250324,144500,450155430,9660,9660,9660,9660,0
+20250324,144400,450155430,9660,9660,9660,9660,0
+20250324,144300,450155430,9660,9660,9660,9660,2
+20250324,144200,450136110,9660,9660,9660,9660,2
+20250324,144100,450116790,9650,9650,9650,9650,0
+20250324,144000,450116790,9650,9650,9650,9650,0
+20250324,143900,450116790,9650,9650,9650,9650,227
+20250324,143800,447926240,9650,9650,9650,9650,0
+20250324,143700,447926240,9650,9650,9650,9650,0
+20250324,143600,447926240,9650,9650,9650,9650,1
+20250324,143500,447916590,9630,9630,9630,9630,0
+20250324,143400,447916590,9630,9630,9630,9630,0
+20250324,143300,447916590,9630,9630,9630,9630,0
+20250324,143200,447916590,9630,9630,9630,9630,0
+20250324,143100,447916590,9630,9630,9630,9630,0
+20250324,143000,447916590,9630,9630,9630,9630,0
+20250324,142900,447916590,9630,9630,9630,9630,0
+20250324,142800,447916590,9630,9630,9630,9630,0
+20250324,142700,447916590,9630,9630,9630,9630,0
+20250324,142600,447916590,9630,9630,9630,9630,0
+20250324,142500,447916590,9630,9630,9630,9630,0
+20250324,142400,447916590,9630,9630,9630,9630,17
+20250324,142300,447752880,9630,9630,9630,9630,0
+20250324,142200,447752880,9630,9630,9630,9630,1
+20250324,142100,447743250,9620,9660,9660,9620,1020
+20250324,142000,437919170,9670,9670,9670,9670,37
+20250324,141900,437561380,9650,9650,9650,9650,0
+20250324,141800,437561380,9650,9650,9650,9650,0
+20250324,141700,437561380,9650,9650,9650,9650,0
+20250324,141600,437561380,9650,9660,9660,9650,108
+20250324,141500,436519150,9660,9660,9660,9660,0
+20250324,141400,436519150,9660,9660,9660,9660,70
+20250324,141300,435842950,9660,9660,9660,9660,300
+20250324,141200,432944950,9660,9660,9660,9660,0
+20250324,141100,432944950,9660,9660,9660,9660,0
+20250324,141000,432944950,9660,9660,9660,9660,75
+20250324,140900,432220450,9650,9650,9650,9650,0
+20250324,140800,432220450,9650,9660,9660,9650,82
+20250324,140700,431429100,9650,9650,9650,9650,0
+20250324,140600,431429100,9650,9650,9650,9650,252
+20250324,140500,428997300,9650,9650,9650,9650,0
+20250324,140400,428997300,9650,9650,9650,9650,0
+20250324,140300,428997300,9650,9650,9650,9650,0
+20250324,140200,428997300,9650,9650,9650,9650,0
+20250324,140100,428997300,9650,9650,9650,9650,75
+20250324,140000,428273550,9660,9660,9660,9660,0
+20250324,135900,428273550,9660,9660,9660,9660,951
+20250324,135800,419086890,9660,9660,9660,9660,0
+20250324,135700,419086890,9660,9660,9660,9660,0
+20250324,135600,419086890,9660,9660,9660,9660,0
+20250324,135500,419086890,9660,9660,9660,9660,35
+20250324,135400,418748790,9650,9650,9650,9650,10
+20250324,135300,418652290,9650,9650,9650,9650,0
+20250324,135200,418652290,9650,9650,9650,9650,0
+20250324,135100,418652290,9650,9650,9650,9650,0
+20250324,135000,418652290,9650,9650,9650,9650,0
+20250324,134900,418652290,9650,9650,9650,9650,0
+20250324,134800,418652290,9650,9650,9650,9650,1
+20250324,134700,418642640,9660,9660,9660,9660,0
+20250324,134600,418642640,9660,9660,9660,9660,104
+20250324,134500,417638000,9650,9650,9650,9650,57
+20250324,134400,417087950,9660,9660,9660,9660,0
+20250324,134300,417087950,9660,9660,9660,9660,103
+20250324,134200,416092970,9660,9660,9660,9660,0
+20250324,134100,416092970,9660,9660,9660,9660,0
+20250324,134000,416092970,9660,9660,9660,9660,34
+20250324,133900,415764530,9650,9650,9650,9650,0
+20250324,133800,415764530,9650,9660,9660,9650,270
+20250324,133700,413157230,9650,9650,9650,9650,0
+20250324,133600,413157230,9650,9650,9650,9650,0
+20250324,133500,413157230,9650,9650,9650,9650,0
+20250324,133400,413157230,9650,9650,9650,9650,0
+20250324,133300,413157230,9650,9660,9660,9650,101
+20250324,133200,412182570,9650,9650,9650,9650,0
+20250324,133100,412182570,9650,9650,9650,9650,0
+20250324,133000,412182570,9650,9650,9650,9650,0
+20250324,132900,412182570,9650,9650,9650,9650,0
+20250324,132800,412182570,9650,9660,9660,9650,12
+20250324,132700,412066740,9660,9660,9660,9660,0
+20250324,132600,412066740,9660,9660,9660,9660,20
+20250324,132500,411873540,9660,9660,9660,9650,53
+20250324,132400,411361620,9650,9650,9650,9650,0
+20250324,132300,411361620,9650,9650,9650,9650,0
+20250324,132200,411361620,9650,9650,9650,9650,0
+20250324,132100,411361620,9650,9650,9650,9650,0
+20250324,132000,411361620,9650,9660,9660,9650,19
+20250324,131900,411178170,9660,9660,9660,9660,10
+20250324,131800,411081570,9650,9650,9650,9650,0
+20250324,131700,411081570,9650,9650,9650,9650,0
+20250324,131600,411081570,9650,9650,9650,9650,0
+20250324,131500,411081570,9650,9650,9650,9650,10
+20250324,131400,410985070,9650,9650,9650,9650,61
+20250324,131300,410396420,9660,9660,9660,9660,0
+20250324,131200,410396420,9660,9660,9660,9660,0
+20250324,131100,410396420,9660,9660,9660,9660,0
+20250324,131000,410396420,9660,9660,9660,9660,34
+20250324,130900,410067980,9660,9660,9660,9660,0
+20250324,130800,410067980,9660,9660,9660,9660,0
+20250324,130700,410067980,9660,9660,9660,9660,0
+20250324,130600,410067980,9660,9660,9660,9660,0
+20250324,130500,410067980,9660,9660,9660,9660,0
+20250324,130400,410067980,9660,9660,9660,9660,2
+20250324,130300,410048660,9660,9660,9660,9660,0
+20250324,130200,410048660,9660,9660,9660,9660,0
+20250324,130100,410048660,9660,9660,9660,9660,0
+20250324,130000,410048660,9660,9660,9660,9660,0
+20250324,125900,410048660,9660,9660,9660,9660,10
+20250324,125800,409952060,9640,9640,9640,9640,0
+20250324,125700,409952060,9640,9660,9660,9640,546
+20250324,125600,404685080,9660,9660,9660,9660,156
+20250324,125500,403178120,9700,9670,9700,9670,54
+20250324,125400,402655340,9660,9660,9660,9660,0
+20250324,125300,402655340,9660,9660,9660,9660,0
+20250324,125200,402655340,9660,9660,9660,9660,0
+20250324,125100,402655340,9660,9660,9660,9660,0
+20250324,125000,402655340,9660,9660,9660,9660,0
+20250324,124900,402655340,9660,9660,9660,9660,0
+20250324,124800,402655340,9660,9660,9660,9660,0
+20250324,124700,402655340,9660,9660,9660,9660,0
+20250324,124600,402655340,9660,9660,9660,9660,0
+20250324,124500,402655340,9660,9660,9660,9660,0
+20250324,124400,402655340,9660,9660,9660,9660,79
+20250324,124300,401892200,9660,9660,9660,9660,42
+20250324,124200,401486480,9670,9670,9670,9670,10
+20250324,124100,401389780,9670,9670,9670,9670,0
+20250324,124000,401389780,9670,9670,9670,9670,34
+20250324,123900,401061000,9660,9660,9660,9660,24
+20250324,123800,400829160,9660,9660,9660,9660,0
+20250324,123700,400829160,9660,9660,9660,9660,0
+20250324,123600,400829160,9660,9660,9660,9660,0
+20250324,123500,400829160,9660,9660,9660,9660,0
+20250324,123400,400829160,9660,9660,9660,9660,0
+20250324,123300,400829160,9660,9660,9660,9660,4
+20250324,123200,400790520,9660,9660,9660,9660,130
+20250324,123100,399534720,9670,9670,9670,9670,0
+20250324,123000,399534720,9670,9670,9670,9670,201
+20250324,122900,397591050,9670,9670,9670,9670,2
+20250324,122800,397571710,9670,9670,9670,9670,0
+20250324,122700,397571710,9670,9670,9670,9670,0
+20250324,122600,397571710,9670,9670,9670,9670,0
+20250324,122500,397571710,9670,9670,9670,9670,37
+20250324,122400,397213920,9670,9670,9670,9670,0
+20250324,122300,397213920,9670,9670,9670,9670,1
+20250324,122200,397204250,9670,9670,9670,9670,2
+20250324,122100,397184910,9660,9660,9660,9660,38
+20250324,122000,396817830,9670,9680,9680,9670,87
+20250324,121900,395976530,9690,9690,9690,9690,0
+20250324,121800,395976530,9690,9690,9690,9690,0
+20250324,121700,395976530,9690,9680,9690,9680,224
+20250324,121600,393808180,9690,9690,9690,9690,0
+20250324,121500,393808180,9690,9690,9690,9690,50
+20250324,121400,393323680,9690,9690,9690,9690,0
+20250324,121300,393323680,9690,9690,9690,9690,0
+20250324,121200,393323680,9690,9690,9690,9690,76
+20250324,121100,392587240,9690,9690,9690,9690,74
+20250324,121000,391870180,9690,9700,9700,9690,73
+20250324,120900,391162470,9690,9690,9690,9690,0
+20250324,120800,391162470,9690,9690,9690,9690,48
+20250324,120700,390697350,9700,9700,9700,9700,0
+20250324,120600,390697350,9700,9700,9700,9700,0
+20250324,120500,390697350,9700,9700,9700,9700,0
+20250324,120400,390697350,9700,9700,9700,9700,0
+20250324,120300,390697350,9700,9700,9700,9700,0
+20250324,120200,390697350,9700,9700,9700,9700,0
+20250324,120100,390697350,9700,9700,9700,9700,0
+20250324,120000,390697350,9700,9700,9700,9700,0
+20250324,115900,390697350,9700,9700,9700,9700,0
+20250324,115800,390697350,9700,9700,9700,9700,20
+20250324,115700,390503350,9700,9700,9700,9700,1
+20250324,115600,390493650,9700,9700,9700,9700,25
+20250324,115500,390251150,9700,9700,9700,9700,34
+20250324,115400,389921350,9700,9700,9700,9700,0
+20250324,115300,389921350,9700,9700,9700,9700,0
+20250324,115200,389921350,9700,9700,9700,9700,3
+20250324,115100,389892250,9670,9670,9670,9670,0
+20250324,115000,389892250,9670,9670,9670,9670,0
+20250324,114900,389892250,9670,9670,9670,9670,30
+20250324,114800,389602150,9700,9700,9700,9700,38
+20250324,114700,389233550,9670,9670,9670,9670,0
+20250324,114600,389233550,9670,9670,9670,9670,0
+20250324,114500,389233550,9670,9670,9670,9670,24
+20250324,114400,389001470,9710,9710,9710,9710,0
+20250324,114300,389001470,9710,9710,9710,9710,200
+20250324,114200,387059470,9710,9710,9710,9710,0
+20250324,114100,387059470,9710,9710,9710,9710,0
+20250324,114000,387059470,9710,9710,9710,9710,34
+20250324,113900,386729330,9700,9700,9700,9700,0
+20250324,113800,386729330,9700,9700,9700,9700,0
+20250324,113700,386729330,9700,9700,9700,9700,1
+20250324,113600,386719630,9670,9670,9670,9670,0
+20250324,113500,386719630,9670,9670,9670,9670,0
+20250324,113400,386719630,9670,9670,9670,9670,0
+20250324,113300,386719630,9670,9670,9670,9670,0
+20250324,113200,386719630,9670,9670,9670,9670,498
+20250324,113100,381903970,9680,9680,9680,9680,431
+20250324,113000,377731890,9680,9700,9700,9680,1326
+20250324,112900,364894230,9710,9710,9710,9710,0
+20250324,112800,364894230,9710,9710,9710,9710,52
+20250324,112700,364389310,9700,9700,9700,9700,0
+20250324,112600,364389310,9700,9700,9700,9700,0
+20250324,112500,364389310,9700,9700,9700,9700,0
+20250324,112400,364389310,9700,9700,9700,9700,0
+20250324,112300,364389310,9700,9700,9700,9700,85
+20250324,112200,363564810,9700,9700,9700,9700,132
+20250324,112100,362284410,9700,9700,9700,9700,0
+20250324,112000,362284410,9700,9700,9700,9700,13
+20250324,111900,362158310,9690,9690,9690,9690,200
+20250324,111800,360220310,9700,9700,9700,9700,30
+20250324,111700,359929310,9700,9700,9700,9700,1
+20250324,111600,359919610,9700,9710,9710,9700,235
+20250324,111500,357639850,9740,9740,9740,9740,0
+20250324,111400,357639850,9740,9740,9740,9740,0
+20250324,111300,357639850,9740,9740,9740,9740,0
+20250324,111200,357639850,9740,9740,9740,9740,0
+20250324,111100,357639850,9740,9740,9740,9740,0
+20250324,111000,357639850,9740,9740,9740,9740,34
+20250324,110900,357308690,9720,9720,9720,9720,0
+20250324,110800,357308690,9720,9720,9720,9720,0
+20250324,110700,357308690,9720,9720,9720,9720,0
+20250324,110600,357308690,9720,9720,9720,9720,7
+20250324,110500,357240650,9720,9720,9720,9720,0
+20250324,110400,357240650,9720,9720,9720,9720,13
+20250324,110300,357114290,9710,9710,9710,9710,0
+20250324,110200,357114290,9710,9720,9720,9710,303
+20250324,110100,354169440,9720,9720,9720,9720,4
+20250324,110000,354130560,9750,9750,9750,9750,0
+20250324,105900,354130560,9750,9750,9750,9750,0
+20250324,105800,354130560,9750,9740,9750,9740,101
+20250324,105700,353146640,9740,9740,9740,9740,17
+20250324,105600,352981060,9740,9740,9740,9740,0
+20250324,105500,352981060,9740,9740,9740,9740,486
+20250324,105400,348247420,9720,9730,9730,9720,208
+20250324,105300,346223960,9740,9730,9740,9730,565
+20250324,105200,340721350,9730,9730,9730,9730,100
+20250324,105100,339748350,9720,9720,9720,9720,44
+20250324,105000,339320670,9710,9720,9720,9710,502
+20250324,104900,334443660,9730,9730,9730,9730,78
+20250324,104800,333684720,9730,9730,9730,9730,11
+20250324,104700,333577690,9730,9730,9730,9730,10
+20250324,104600,333480390,9740,9740,9740,9740,81
+20250324,104500,332691450,9740,9730,9740,9730,8
+20250324,104400,332613550,9740,9740,9740,9740,0
+20250324,104300,332613550,9740,9740,9740,9740,100
+20250324,104200,331639550,9740,9740,9740,9740,30
+20250324,104100,331347350,9750,9750,9750,9750,3
+20250324,104000,331318100,9750,9750,9750,9750,78
+20250324,103900,330557600,9750,9750,9750,9750,114
+20250324,103800,329446100,9750,9750,9750,9750,100
+20250324,103700,328471100,9760,9740,9770,9740,1556
+20250324,103600,313286920,9730,9730,9730,9730,15
+20250324,103500,313140970,9730,9730,9730,9730,98
+20250324,103400,312187430,9730,9730,9730,9730,6
+20250324,103300,312129050,9720,9720,9720,9720,530
+20250324,103200,306977450,9720,9740,9740,9720,73
+20250324,103100,306266540,9740,9740,9740,9740,177
+20250324,103000,304542560,9760,9760,9760,9760,300
+20250324,102900,301614560,9750,9750,9760,9750,177
+20250324,102800,299888770,9750,9740,9750,9740,463
+20250324,102700,295378450,9740,9720,9750,9720,1097
+20250324,102600,284694690,9720,9730,9730,9720,404
+20250324,102500,280764700,9730,9750,9750,9730,129
+20250324,102400,279508300,9730,9730,9730,9730,0
+20250324,102300,279508300,9730,9730,9750,9730,2249
+20250324,102200,257597650,9730,9720,9740,9710,240
+20250324,102100,255264230,9720,9740,9750,9720,1064
+20250324,102000,244896290,9740,9710,9740,9710,109
+20250324,101900,243835530,9740,9710,9740,9710,2862
+20250324,101800,215992660,9710,9690,9720,9690,2205
+20250324,101700,194600290,9680,9680,9680,9670,501
+20250324,101600,189750640,9670,9660,9690,9660,1161
+20250324,101500,178520340,9660,9660,9680,9660,718
+20250324,101400,171579000,9670,9650,9670,9650,1176
+20250324,101300,160225450,9650,9650,9650,9650,30
+20250324,101200,159935950,9650,9650,9660,9650,19
+20250324,101100,159752580,9650,9640,9650,9640,823
+20250324,101000,151813500,9630,9630,9630,9630,10
+20250324,100900,151717200,9640,9640,9640,9640,1
+20250324,100800,151707560,9600,9620,9630,9600,409
+20250324,100700,147771280,9620,9620,9620,9620,10
+20250324,100600,147675080,9620,9600,9620,9600,617
+20250324,100500,141743450,9600,9600,9600,9600,25
+20250324,100400,141503450,9600,9600,9600,9600,160
+20250324,100300,139967450,9600,9600,9600,9600,0
+20250324,100200,139967450,9600,9600,9600,9600,1
+20250324,100100,139957850,9590,9590,9590,9590,1
+20250324,100000,139948260,9590,9600,9600,9590,391
+20250324,095900,136196660,9590,9590,9590,9590,0
+20250324,095800,136196660,9590,9600,9600,9590,302
+20250324,095700,133300460,9600,9600,9600,9600,1
+20250324,095600,133290860,9590,9590,9590,9590,10
+20250324,095500,133194960,9600,9580,9600,9580,419
+20250324,095400,129178430,9590,9590,9590,9590,1
+20250324,095300,129168840,9590,9590,9590,9590,0
+20250324,095200,129168840,9590,9590,9590,9590,0
+20250324,095100,129168840,9590,9590,9590,9580,43
+20250324,095000,128756760,9580,9580,9580,9560,727
+20250324,094900,121798590,9580,9570,9580,9520,1130
+20250324,094800,111012150,9580,9580,9580,9580,101
+20250324,094700,110044570,9580,9580,9580,9580,5
+20250324,094600,109996670,9570,9570,9570,9570,172
+20250324,094500,108350630,9580,9580,9580,9580,10
+20250324,094400,108254830,9580,9580,9580,9580,1
+20250324,094300,108245250,9580,9580,9580,9580,10
+20250324,094200,108149450,9580,9580,9580,9580,1
+20250324,094100,108139870,9580,9580,9580,9580,27
+20250324,094000,107881210,9600,9600,9600,9600,0
+20250324,093900,107881210,9600,9600,9600,9600,0
+20250324,093800,107881210,9600,9600,9600,9600,0
+20250324,093700,107881210,9600,9600,9600,9600,0
+20250324,093600,107881210,9600,9600,9600,9600,0
+20250324,093500,107881210,9600,9600,9600,9600,0
+20250324,093400,107881210,9600,9600,9600,9600,0
+20250324,093300,107881210,9600,9600,9600,9600,0
+20250324,093200,107881210,9600,9600,9600,9600,0
+20250324,093100,107881210,9600,9600,9600,9600,0
+20250324,093000,107881210,9600,9600,9600,9600,75
+20250324,092900,107161210,9590,9600,9600,9590,173
+20250324,092800,105501390,9610,9610,9610,9610,206
+20250324,092700,103521730,9610,9610,9610,9610,0
+20250324,092600,103521730,9610,9610,9610,9610,1
+20250324,092500,103512120,9610,9600,9610,9600,136
+20250324,092400,102205940,9600,9600,9600,9600,22
+20250324,092300,101994740,9590,9590,9590,9590,2
+20250324,092200,101975560,9600,9600,9600,9600,11
+20250324,092100,101869960,9610,9580,9610,9580,671
+20250324,092000,95426770,9570,9590,9600,9570,1035
+20250324,091900,85493930,9580,9580,9580,9580,352
+20250324,091800,82121770,9580,9580,9580,9580,0
+20250324,091700,82121770,9580,9580,9580,9580,16
+20250324,091600,81968490,9580,9580,9580,9580,180
+20250324,091500,80244090,9570,9570,9570,9570,56
+20250324,091400,79708170,9570,9570,9570,9570,180
+20250324,091300,77985570,9550,9550,9550,9550,0
+20250324,091200,77985570,9550,9550,9560,9550,250
+20250324,091100,75596150,9550,9550,9550,9550,242
+20250324,091000,73285050,9540,9530,9540,9530,70
+20250324,090900,72617850,9550,9520,9550,9520,95
+20250324,090800,71713300,9530,9530,9530,9530,52
+20250324,090700,71217740,9530,9530,9530,9530,10
+20250324,090600,71122440,9550,9550,9550,9550,20
+20250324,090500,70931440,9550,9540,9570,9520,1090
+20250324,090400,60548910,9560,9560,9560,9560,1000
+20250324,090300,50988910,9550,9540,9560,9520,515
+20250324,090200,46073710,9550,9560,9560,9550,787
+20250324,090100,38555150,9560,9560,9570,9560,331
+20250324,090000,35390720,9600,9550,9600,9550,3701
--- a/118990/min/candle-20250325.csv
+++ b/118990/min/candle-20250325.csv
@@ -0,0 +1,679 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,201700,1229691375,9670,9670,9670,9670,974
+20250325,201600,1229691375,9670,9670,9670,9670,0
+20250325,201500,1229691375,9670,9670,9670,9670,0
+20250325,201400,1229691375,9670,9670,9670,9670,0
+20250325,201300,1229691375,9670,9670,9670,9670,0
+20250325,201200,1229691375,9670,9670,9670,9670,0
+20250325,201100,1229691375,9670,9670,9670,9670,0
+20250325,201000,1229691375,9670,9670,9670,9670,0
+20250325,200900,1229691375,9670,9670,9670,9670,0
+20250325,200800,1229691375,9670,9670,9670,9670,0
+20250325,200700,1229691375,9670,9670,9670,9670,0
+20250325,200600,1229691375,9670,9670,9670,9670,0
+20250325,200500,1229691375,9670,9670,9670,9670,0
+20250325,200400,1229691375,9670,9670,9670,9670,0
+20250325,200300,1229691375,9670,9670,9670,9670,0
+20250325,200200,1229691375,9670,9670,9670,9670,0
+20250325,200100,1229691375,9670,9670,9670,9670,0
+20250325,200000,1229691375,9670,9670,9670,9670,0
+20250325,195900,1229691375,9670,9670,9670,9670,0
+20250325,195800,1229691375,9670,9670,9670,9670,0
+20250325,195700,1229691375,9670,9670,9670,9670,0
+20250325,195600,1229691375,9670,9670,9670,9670,0
+20250325,195500,1229691375,9670,9670,9670,9670,0
+20250325,195400,1229691375,9670,9670,9670,9670,0
+20250325,195300,1229691375,9670,9670,9670,9670,0
+20250325,195200,1229691375,9670,9670,9670,9670,0
+20250325,195100,1229691375,9670,9670,9670,9670,0
+20250325,195000,1229691375,9670,9670,9670,9670,0
+20250325,194900,1229691375,9670,9670,9670,9670,0
+20250325,194800,1229691375,9670,9670,9670,9670,0
+20250325,194700,1229691375,9670,9670,9670,9670,974
+20250325,194600,1229691375,9670,9670,9670,9670,0
+20250325,194500,1229691375,9670,9670,9670,9670,0
+20250325,194400,1229691375,9670,9670,9670,9670,0
+20250325,194300,1229691375,9670,9670,9670,9670,0
+20250325,194200,1229691375,9670,9670,9670,9670,0
+20250325,194100,1229691375,9670,9670,9670,9670,0
+20250325,194000,1229691375,9670,9670,9670,9670,0
+20250325,193900,1229691375,9670,9670,9670,9670,0
+20250325,193800,1229691375,9670,9670,9670,9670,0
+20250325,193700,1229691375,9670,9670,9670,9670,0
+20250325,193600,1229691375,9670,9670,9670,9670,0
+20250325,193500,1229691375,9670,9670,9670,9670,0
+20250325,193400,1229691375,9670,9670,9670,9670,0
+20250325,193300,1229691375,9670,9670,9670,9670,0
+20250325,193200,1229691375,9670,9670,9670,9670,0
+20250325,193100,1229691375,9670,9670,9670,9670,0
+20250325,193000,1229691375,9670,9670,9670,9670,0
+20250325,192900,1229691375,9670,9670,9670,9670,0
+20250325,192800,1229691375,9670,9670,9670,9670,0
+20250325,192700,1229691375,9670,9670,9670,9670,0
+20250325,192600,1229691375,9670,9670,9670,9670,0
+20250325,192500,1229691375,9670,9670,9670,9670,0
+20250325,192400,1229691375,9670,9670,9670,9670,0
+20250325,192300,1229691375,9670,9670,9670,9670,0
+20250325,192200,1229691375,9670,9670,9670,9670,0
+20250325,192100,1229691375,9670,9670,9670,9670,0
+20250325,192000,1229691375,9670,9670,9670,9670,0
+20250325,191900,1229691375,9670,9670,9670,9670,0
+20250325,191800,1229691375,9670,9670,9670,9670,0
+20250325,191700,1229691375,9670,9670,9670,9670,974
+20250325,191600,1229691375,9670,9670,9670,9670,0
+20250325,191500,1229691375,9670,9670,9670,9670,0
+20250325,191400,1229691375,9670,9670,9670,9670,0
+20250325,191300,1229691375,9670,9670,9670,9670,0
+20250325,191200,1229691375,9670,9670,9670,9670,0
+20250325,191100,1229691375,9670,9670,9670,9670,0
+20250325,191000,1229691375,9670,9670,9670,9670,0
+20250325,190900,1229691375,9670,9670,9670,9670,0
+20250325,190800,1229691375,9670,9670,9670,9670,0
+20250325,190700,1229691375,9670,9670,9670,9670,0
+20250325,190600,1229691375,9670,9670,9670,9670,0
+20250325,190500,1229691375,9670,9670,9670,9670,0
+20250325,190400,1229691375,9670,9670,9670,9670,0
+20250325,190300,1229691375,9670,9670,9670,9670,0
+20250325,190200,1229691375,9670,9670,9670,9670,0
+20250325,190100,1229691375,9670,9670,9670,9670,0
+20250325,190000,1229691375,9670,9670,9670,9670,0
+20250325,185900,1229691375,9670,9670,9670,9670,0
+20250325,185800,1229691375,9670,9670,9670,9670,0
+20250325,185700,1229691375,9670,9670,9670,9670,0
+20250325,185600,1229691375,9670,9670,9670,9670,0
+20250325,185500,1229691375,9670,9670,9670,9670,0
+20250325,185400,1229691375,9670,9670,9670,9670,0
+20250325,185300,1229691375,9670,9670,9670,9670,0
+20250325,185200,1229691375,9670,9670,9670,9670,0
+20250325,185100,1229691375,9670,9670,9670,9670,0
+20250325,185000,1229691375,9670,9670,9670,9670,0
+20250325,184900,1229691375,9670,9670,9670,9670,0
+20250325,184800,1229691375,9670,9670,9670,9670,0
+20250325,184700,1229691375,9670,9670,9670,9670,974
+20250325,184600,1229691375,9670,9670,9670,9670,0
+20250325,184500,1229691375,9670,9670,9670,9670,0
+20250325,184400,1229691375,9670,9670,9670,9670,0
+20250325,184300,1229691375,9670,9670,9670,9670,0
+20250325,184200,1229691375,9670,9670,9670,9670,0
+20250325,184100,1229691375,9670,9670,9670,9670,0
+20250325,184000,1229691375,9670,9670,9670,9670,0
+20250325,183900,1229691375,9670,9670,9670,9670,0
+20250325,183800,1229691375,9670,9670,9670,9670,0
+20250325,183700,1229691375,9670,9670,9670,9670,0
+20250325,183600,1229691375,9670,9670,9670,9670,0
+20250325,183500,1229691375,9670,9670,9670,9670,0
+20250325,183400,1229691375,9670,9670,9670,9670,0
+20250325,183300,1229691375,9670,9670,9670,9670,0
+20250325,183200,1229691375,9670,9670,9670,9670,0
+20250325,183100,1229691375,9670,9670,9670,9670,0
+20250325,183000,1229691375,9670,9670,9670,9670,0
+20250325,182900,1229691375,9670,9670,9670,9670,0
+20250325,182800,1229691375,9670,9670,9670,9670,0
+20250325,182700,1229691375,9670,9670,9670,9670,0
+20250325,182600,1229691375,9670,9670,9670,9670,0
+20250325,182500,1229691375,9670,9670,9670,9670,0
+20250325,182400,1229691375,9670,9670,9670,9670,0
+20250325,182300,1229691375,9670,9670,9670,9670,0
+20250325,182200,1229691375,9670,9670,9670,9670,0
+20250325,182100,1229691375,9670,9670,9670,9670,0
+20250325,182000,1229691375,9670,9670,9670,9670,0
+20250325,181900,1229691375,9670,9670,9670,9670,0
+20250325,181800,1229691375,9670,9670,9670,9670,0
+20250325,181700,1229691375,9670,9670,9670,9670,974
+20250325,181600,1229691375,9670,9670,9670,9670,0
+20250325,181500,1229691375,9670,9670,9670,9670,0
+20250325,181400,1229691375,9670,9670,9670,9670,0
+20250325,181300,1229691375,9670,9670,9670,9670,0
+20250325,181200,1229691375,9670,9670,9670,9670,0
+20250325,181100,1229691375,9670,9670,9670,9670,0
+20250325,181000,1229691375,9670,9670,9670,9670,0
+20250325,180900,1229691375,9670,9670,9670,9670,0
+20250325,180800,1229691375,9670,9670,9670,9670,0
+20250325,180700,1229691375,9670,9670,9670,9670,0
+20250325,180600,1229691375,9670,9670,9670,9670,0
+20250325,180500,1229691375,9670,9670,9670,9670,0
+20250325,180400,1229691375,9670,9670,9670,9670,0
+20250325,180300,1229691375,9670,9670,9670,9670,0
+20250325,180200,1229691375,9670,9670,9670,9670,0
+20250325,180100,1229691375,9670,9670,9670,9670,0
+20250325,180000,1229691375,9670,9670,9670,9670,0
+20250325,175900,1229691375,9670,9670,9670,9670,0
+20250325,175800,1229691375,9670,9670,9670,9670,0
+20250325,175700,1229691375,9670,9670,9670,9670,0
+20250325,175600,1229691375,9670,9670,9670,9670,0
+20250325,175500,1229691375,9670,9670,9670,9670,0
+20250325,175400,1229691375,9670,9670,9670,9670,0
+20250325,175300,1229691375,9670,9670,9670,9670,0
+20250325,175200,1229691375,9670,9670,9670,9670,0
+20250325,175100,1229691375,9670,9670,9670,9670,0
+20250325,175000,1229691375,9670,9670,9670,9670,0
+20250325,174900,1229691375,9670,9670,9670,9670,0
+20250325,174800,1229691375,9670,9670,9670,9670,0
+20250325,174700,1229691375,9670,9670,9670,9670,974
+20250325,174600,1229691375,9670,9670,9670,9670,0
+20250325,174500,1229691375,9670,9670,9670,9670,0
+20250325,174400,1229691375,9670,9670,9670,9670,0
+20250325,174300,1229691375,9670,9670,9670,9670,0
+20250325,174200,1229691375,9670,9670,9670,9670,0
+20250325,174100,1229691375,9670,9670,9670,9670,0
+20250325,174000,1229691375,9670,9670,9670,9670,0
+20250325,173900,1229691375,9670,9670,9670,9670,0
+20250325,173800,1229691375,9670,9670,9670,9670,0
+20250325,173700,1229691375,9670,9670,9670,9670,0
+20250325,173600,1229691375,9670,9670,9670,9670,0
+20250325,173500,1229691375,9670,9670,9670,9670,0
+20250325,173400,1229691375,9670,9670,9670,9670,0
+20250325,173300,1229691375,9670,9670,9670,9670,0
+20250325,173200,1229691375,9670,9670,9670,9670,0
+20250325,173100,1229691375,9670,9670,9670,9670,0
+20250325,173000,1229691375,9670,9670,9670,9670,0
+20250325,172900,1229691375,9670,9670,9670,9670,0
+20250325,172800,1229691375,9670,9670,9670,9670,0
+20250325,172700,1229691375,9670,9670,9670,9670,0
+20250325,172600,1229691375,9670,9670,9670,9670,0
+20250325,172500,1229691375,9670,9670,9670,9670,0
+20250325,172400,1229691375,9670,9670,9670,9670,0
+20250325,172300,1229691375,9670,9670,9670,9670,0
+20250325,172200,1229691375,9670,9670,9670,9670,0
+20250325,172100,1229691375,9670,9670,9670,9670,0
+20250325,172000,1229691375,9670,9670,9670,9670,0
+20250325,171900,1229691375,9670,9670,9670,9670,0
+20250325,171800,1229691375,9670,9670,9670,9670,0
+20250325,171700,1229691375,9670,9670,9670,9670,974
+20250325,171600,1229691375,9670,9670,9670,9670,0
+20250325,171500,1229691375,9670,9670,9670,9670,0
+20250325,171400,1229691375,9670,9670,9670,9670,0
+20250325,171300,1229691375,9670,9670,9670,9670,0
+20250325,171200,1229691375,9670,9670,9670,9670,0
+20250325,171100,1229691375,9670,9670,9670,9670,0
+20250325,171000,1229691375,9670,9670,9670,9670,0
+20250325,170900,1229691375,9670,9670,9670,9670,0
+20250325,170800,1229691375,9670,9670,9670,9670,0
+20250325,170700,1229691375,9670,9670,9670,9670,0
+20250325,170600,1229691375,9670,9670,9670,9670,0
+20250325,170500,1229691375,9670,9670,9670,9670,0
+20250325,170400,1229691375,9670,9670,9670,9670,0
+20250325,170300,1229691375,9670,9670,9670,9670,0
+20250325,170200,1229691375,9670,9670,9670,9670,0
+20250325,170100,1229691375,9670,9670,9670,9670,0
+20250325,170000,1229691375,9670,9670,9670,9670,0
+20250325,165900,1229691375,9670,9670,9670,9670,0
+20250325,165800,1229691375,9670,9670,9670,9670,0
+20250325,165700,1229691375,9670,9670,9670,9670,0
+20250325,165600,1229691375,9670,9670,9670,9670,0
+20250325,165500,1229691375,9670,9670,9670,9670,0
+20250325,165400,1229691375,9670,9670,9670,9670,0
+20250325,165300,1229691375,9670,9670,9670,9670,0
+20250325,165200,1229691375,9670,9670,9670,9670,0
+20250325,165100,1229691375,9670,9670,9670,9670,0
+20250325,165000,1229691375,9670,9670,9670,9670,0
+20250325,164900,1229691375,9670,9670,9670,9670,0
+20250325,164800,1229691375,9670,9670,9670,9670,0
+20250325,164700,1229691375,9670,9670,9670,9670,974
+20250325,164600,1229691375,9670,9670,9670,9670,0
+20250325,164500,1229691375,9670,9670,9670,9670,0
+20250325,164400,1229691375,9670,9670,9670,9670,0
+20250325,164300,1229691375,9670,9670,9670,9670,0
+20250325,164200,1229691375,9670,9670,9670,9670,0
+20250325,164100,1229691375,9670,9670,9670,9670,0
+20250325,164000,1229691375,9670,9670,9670,9670,0
+20250325,163900,1229691375,9670,9670,9670,9670,0
+20250325,163800,1229691375,9670,9670,9670,9670,0
+20250325,163700,1229691375,9670,9670,9670,9670,0
+20250325,163600,1229691375,9670,9670,9670,9670,0
+20250325,163500,1229691375,9670,9670,9670,9670,0
+20250325,163400,1229691375,9670,9670,9670,9670,0
+20250325,163300,1229691375,9670,9670,9670,9670,0
+20250325,163200,1229691375,9670,9670,9670,9670,0
+20250325,163100,1229691375,9670,9670,9670,9670,0
+20250325,163000,1229691375,9670,9670,9670,9670,0
+20250325,162900,1229691375,9670,9670,9670,9670,0
+20250325,162800,1229691375,9670,9670,9670,9670,0
+20250325,162700,1229691375,9670,9670,9670,9670,0
+20250325,162600,1229691375,9670,9670,9670,9670,0
+20250325,162500,1229691375,9670,9670,9670,9670,0
+20250325,162400,1229691375,9670,9670,9670,9670,0
+20250325,162300,1229691375,9670,9670,9670,9670,0
+20250325,162200,1229691375,9670,9670,9670,9670,0
+20250325,162100,1229691375,9670,9670,9670,9670,0
+20250325,162000,1229691375,9670,9670,9670,9670,0
+20250325,161900,1229691375,9670,9670,9670,9670,0
+20250325,161800,1229691375,9670,9670,9670,9670,0
+20250325,161700,1229691375,9670,9670,9670,9670,974
+20250325,161600,1229691375,9670,9670,9670,9670,0
+20250325,161500,1229691375,9670,9670,9670,9670,0
+20250325,161400,1229691375,9670,9670,9670,9670,0
+20250325,161300,1229691375,9670,9670,9670,9670,0
+20250325,161200,1229691375,9670,9670,9670,9670,0
+20250325,161100,1229691375,9670,9670,9670,9670,0
+20250325,161000,1229691375,9670,9670,9670,9670,0
+20250325,160900,1229691375,9670,9670,9670,9670,0
+20250325,160800,1229691375,9670,9670,9670,9670,0
+20250325,160700,1229691375,9670,9670,9670,9670,0
+20250325,160600,1229691375,9670,9670,9670,9670,0
+20250325,160500,1229691375,9670,9670,9670,9670,0
+20250325,160400,1229691375,9670,9670,9670,9670,0
+20250325,160300,1229691375,9670,9670,9670,9670,0
+20250325,160200,1229691375,9670,9670,9670,9670,0
+20250325,160100,1229691375,9670,9670,9670,9670,0
+20250325,160000,1229691375,9670,9670,9670,9670,0
+20250325,155900,1229691375,9670,9670,9670,9670,0
+20250325,155800,1229691375,9670,9670,9670,9670,0
+20250325,155700,1229691375,9670,9670,9670,9670,0
+20250325,155600,1229691375,9670,9670,9670,9670,0
+20250325,155500,1229691375,9670,9670,9670,9670,0
+20250325,155400,1229691375,9670,9670,9670,9670,0
+20250325,155300,1229691375,9670,9670,9670,9670,0
+20250325,155200,1229691375,9670,9670,9670,9670,0
+20250325,155100,1229691375,9670,9670,9670,9670,0
+20250325,155000,1229691375,9670,9670,9670,9670,0
+20250325,154900,1229691375,9670,9670,9670,9670,0
+20250325,154800,1229691375,9670,9670,9670,9670,0
+20250325,154700,1229691375,9670,9670,9670,9670,974
+20250325,154600,1229691375,9670,9670,9670,9670,0
+20250325,154500,1229691375,9670,9670,9670,9670,0
+20250325,154400,1229691375,9670,9670,9670,9670,0
+20250325,154300,1229691375,9670,9670,9670,9670,0
+20250325,154200,1229691375,9670,9670,9670,9670,0
+20250325,154100,1229691375,9670,9670,9670,9670,0
+20250325,154000,1229691375,9670,9670,9670,9670,0
+20250325,153900,1229691375,9670,9670,9670,9670,0
+20250325,153800,1229691375,9670,9670,9670,9670,0
+20250325,153700,1229691375,9670,9670,9670,9670,0
+20250325,153600,1229691375,9670,9670,9670,9670,0
+20250325,153500,1229691375,9670,9670,9670,9670,0
+20250325,153400,1229691375,9670,9670,9670,9670,0
+20250325,153300,1229691375,9670,9670,9670,9670,0
+20250325,153200,1229691375,9670,9670,9670,9670,0
+20250325,153100,1229691375,9670,9670,9670,9670,0
+20250325,153000,1229691375,9670,9670,9670,9670,974
+20250325,152900,1220272795,9650,9650,9650,9650,0
+20250325,152800,1220272795,9650,9650,9650,9650,0
+20250325,152700,1220272795,9650,9650,9650,9650,0
+20250325,152600,1220272795,9650,9650,9650,9650,0
+20250325,152500,1220272795,9650,9650,9650,9650,0
+20250325,152400,1220272795,9650,9650,9650,9650,0
+20250325,152300,1220272795,9650,9650,9650,9650,0
+20250325,152200,1220272795,9650,9650,9650,9650,0
+20250325,152100,1220272795,9650,9650,9650,9650,0
+20250325,152000,1220272795,9650,9650,9650,9650,0
+20250325,151900,1220272795,9650,9670,9700,9650,888
+20250325,151800,1211690245,9680,9680,9680,9670,127
+20250325,151700,1210460995,9680,9680,9680,9680,33
+20250325,151600,1210141555,9680,9670,9680,9670,224
+20250325,151500,1207973275,9670,9680,9680,9670,25
+20250325,151400,1207731515,9670,9680,9680,9670,13
+20250325,151300,1207605785,9680,9670,9680,9670,6
+20250325,151200,1207547755,9670,9690,9690,9670,38
+20250325,151100,1207180265,9680,9680,9680,9670,762
+20250325,151000,1199804815,9690,9680,9690,9680,2
+20250325,150900,1199785445,9680,9680,9680,9680,18
+20250325,150800,1199611205,9690,9690,9690,9690,51
+20250325,150700,1199117015,9680,9680,9680,9680,0
+20250325,150600,1199117015,9680,9690,9690,9680,6
+20250325,150500,1199058895,9690,9690,9690,9690,30
+20250325,150400,1198768195,9690,9690,9690,9690,1
+20250325,150300,1198758505,9690,9690,9690,9690,50
+20250325,150200,1198274005,9690,9690,9690,9690,1
+20250325,150100,1198264315,9680,9680,9680,9680,149
+20250325,150000,1196821995,9690,9720,9720,9690,1166
+20250325,145900,1185520215,9710,9710,9710,9710,130
+20250325,145800,1184257915,9710,9710,9710,9710,1
+20250325,145700,1184248205,9700,9700,9700,9700,108
+20250325,145600,1183200605,9700,9700,9700,9700,62
+20250325,145500,1182599205,9690,9690,9690,9690,73
+20250325,145400,1181891835,9690,9690,9690,9690,12
+20250325,145300,1181775555,9690,9690,9690,9690,0
+20250325,145200,1181775555,9690,9690,9690,9690,38
+20250325,145100,1181407335,9690,9690,9690,9690,10
+20250325,145000,1181310435,9690,9690,9690,9690,12
+20250325,144900,1181194155,9680,9690,9690,9680,50
+20250325,144800,1180709855,9680,9680,9680,9680,40
+20250325,144700,1180322655,9680,9680,9680,9680,0
+20250325,144600,1180322655,9680,9680,9680,9680,0
+20250325,144500,1180322655,9680,9680,9680,9680,0
+20250325,144400,1180322655,9680,9680,9680,9680,105
+20250325,144300,1179306255,9670,9690,9690,9670,98
+20250325,144200,1178356725,9680,9680,9680,9680,0
+20250325,144100,1178356725,9680,9680,9685,9680,190
+20250325,144000,1176516880,9680,9680,9680,9680,26
+20250325,143900,1176265200,9670,9670,9670,9670,92
+20250325,143800,1175375560,9670,9670,9670,9670,120
+20250325,143700,1174215160,9680,9680,9680,9680,0
+20250325,143600,1174215160,9680,9670,9680,9670,26
+20250325,143500,1173963510,9670,9670,9680,9670,210
+20250325,143400,1171932010,9670,9670,9670,9670,80
+20250325,143300,1171158410,9670,9670,9670,9670,17
+20250325,143200,1170994020,9670,9670,9670,9670,10
+20250325,143100,1170897320,9660,9660,9660,9660,0
+20250325,143000,1170897320,9660,9660,9660,9660,1
+20250325,142900,1170887660,9660,9660,9660,9660,30
+20250325,142800,1170597860,9660,9660,9660,9650,434
+20250325,142700,1166408830,9660,9660,9660,9650,16
+20250325,142600,1166254320,9660,9660,9660,9660,103
+20250325,142500,1165259340,9660,9660,9660,9660,50
+20250325,142400,1164776340,9660,9650,9660,9650,202
+20250325,142300,1162827020,9650,9660,9660,9650,322
+20250325,142200,1159719220,9670,9670,9670,9670,50
+20250325,142100,1159235720,9670,9670,9670,9670,200
+20250325,142000,1157301720,9670,9670,9670,9640,281
+20250325,141900,1154590160,9680,9680,9680,9680,0
+20250325,141800,1154590160,9680,9650,9680,9640,1636
+20250325,141700,1138807710,9680,9680,9680,9680,0
+20250325,141600,1138807710,9680,9680,9680,9680,1
+20250325,141500,1138798030,9650,9650,9650,9650,24
+20250325,141400,1138566430,9660,9670,9670,9660,1117
+20250325,141300,1127775320,9670,9670,9670,9670,0
+20250325,141200,1127775320,9670,9670,9670,9670,0
+20250325,141100,1127775320,9670,9670,9670,9670,8
+20250325,141000,1127697960,9710,9670,9710,9670,182
+20250325,140900,1125935300,9720,9680,9720,9680,50
+20250325,140800,1125450300,9670,9670,9670,9670,0
+20250325,140700,1125450300,9670,9670,9670,9670,12
+20250325,140600,1125334260,9670,9670,9670,9670,58
+20250325,140500,1124773400,9670,9670,9670,9670,7
+20250325,140400,1124705710,9680,9680,9680,9680,0
+20250325,140300,1124705710,9680,9680,9680,9680,1
+20250325,140200,1124696030,9660,9660,9660,9660,0
+20250325,140100,1124696030,9660,9660,9660,9660,89
+20250325,140000,1123836290,9650,9650,9650,9650,23
+20250325,135900,1123614340,9660,9660,9660,9660,76
+20250325,135800,1122880180,9680,9680,9680,9680,5
+20250325,135700,1122831780,9690,9690,9690,9690,0
+20250325,135600,1122831780,9690,9690,9690,9690,47
+20250325,135500,1122376350,9660,9660,9670,9660,224
+20250325,135400,1120212490,9650,9650,9650,9650,0
+20250325,135300,1120212490,9650,9650,9650,9650,0
+20250325,135200,1120212490,9650,9650,9650,9650,0
+20250325,135100,1120212490,9650,9650,9650,9650,0
+20250325,135000,1120212490,9650,9650,9650,9650,7
+20250325,134900,1120144940,9710,9710,9710,9710,0
+20250325,134800,1120144940,9710,9710,9710,9710,0
+20250325,134700,1120144940,9710,9670,9710,9670,349
+20250325,134600,1116761870,9670,9670,9670,9670,4
+20250325,134500,1116723190,9650,9650,9650,9650,23
+20250325,134400,1116501240,9650,9660,9660,9650,178
+20250325,134300,1114782450,9670,9670,9670,9670,1
+20250325,134200,1114772780,9670,9670,9670,9670,0
+20250325,134100,1114772780,9670,9660,9670,9650,441
+20250325,134000,1110516770,9670,9660,9670,9650,129
+20250325,133900,1109270610,9660,9660,9660,9660,17
+20250325,133800,1109106390,9660,9660,9660,9660,67
+20250325,133700,1108459170,9660,9660,9660,9660,13
+20250325,133600,1108333590,9670,9660,9670,9660,295
+20250325,133500,1105483840,9660,9660,9660,9660,7
+20250325,133400,1105416220,9670,9670,9670,9670,0
+20250325,133300,1105416220,9670,9680,9680,9670,8
+20250325,133200,1105338810,9670,9670,9670,9660,165
+20250325,133100,1103743310,9670,9670,9680,9670,39
+20250325,133000,1103366130,9670,9650,9670,9650,332
+20250325,132900,1100160980,9660,9660,9660,9660,0
+20250325,132800,1100160980,9660,9660,9660,9660,15
+20250325,132700,1100016080,9660,9680,9680,9660,6
+20250325,132600,1099958100,9660,9660,9660,9660,500
+20250325,132500,1095128100,9660,9660,9660,9650,28
+20250325,132400,1094857780,9660,9670,9670,9660,529
+20250325,132300,1089742630,9660,9670,9670,9660,653
+20250325,132200,1083428620,9660,9660,9660,9660,50
+20250325,132100,1082945620,9650,9650,9650,9650,0
+20250325,132000,1082945620,9650,9650,9650,9650,7
+20250325,131900,1082878070,9660,9670,9670,9660,239
+20250325,131800,1080569320,9670,9670,9670,9670,11
+20250325,131700,1080462950,9670,9670,9670,9670,54
+20250325,131600,1079940770,9670,9670,9670,9670,1
+20250325,131500,1079931100,9670,9670,9670,9670,1
+20250325,131400,1079921430,9680,9680,9680,9680,0
+20250325,131300,1079921430,9680,9680,9680,9680,0
+20250325,131200,1079921430,9680,9680,9680,9680,1
+20250325,131100,1079911750,9680,9680,9680,9680,0
+20250325,131000,1079911750,9680,9650,9690,9650,58
+20250325,130900,1079350650,9660,9660,9660,9660,41
+20250325,130800,1078954590,9660,9700,9700,9660,3308
+20250325,130700,1046923220,9700,9700,9700,9700,0
+20250325,130600,1046923220,9700,9710,9710,9700,1069
+20250325,130500,1036553370,9710,9710,9710,9710,7
+20250325,130400,1036485400,9710,9710,9710,9710,98
+20250325,130300,1035533820,9710,9710,9710,9710,102
+20250325,130200,1034543400,9710,9710,9710,9710,100
+20250325,130100,1033572400,9710,9710,9710,9710,180
+20250325,130000,1031824600,9710,9700,9710,9700,33
+20250325,125900,1031504400,9710,9710,9710,9710,0
+20250325,125800,1031504400,9710,9710,9710,9710,405
+20250325,125700,1027571850,9710,9710,9710,9710,100
+20250325,125600,1026600850,9710,9710,9710,9710,26
+20250325,125500,1026348390,9700,9700,9700,9700,18
+20250325,125400,1026173790,9710,9710,9710,9710,120
+20250325,125300,1025008590,9710,9710,9710,9710,47
+20250325,125200,1024552220,9710,9720,9720,9710,51
+20250325,125100,1024056520,9720,9720,9720,9720,156
+20250325,125000,1022540200,9700,9700,9700,9700,7
+20250325,124900,1022472300,9710,9710,9710,9710,0
+20250325,124800,1022472300,9710,9710,9710,9710,1
+20250325,124700,1022462590,9720,9720,9720,9720,1
+20250325,124600,1022452870,9690,9690,9690,9690,0
+20250325,124500,1022452870,9690,9700,9700,9690,23
+20250325,124400,1022229930,9700,9710,9710,9700,154
+20250325,124300,1020734750,9710,9710,9710,9710,66
+20250325,124200,1020093890,9700,9700,9700,9700,60
+20250325,124100,1019511890,9690,9690,9690,9690,0
+20250325,124000,1019511890,9690,9700,9700,9690,2048
+20250325,123900,999666290,9710,9700,9710,9700,95
+20250325,123800,998744590,9700,9690,9700,9690,48
+20250325,123700,998279100,9690,9690,9690,9690,120
+20250325,123600,997116300,9690,9690,9690,9690,503
+20250325,123500,992242230,9690,9690,9690,9690,7
+20250325,123400,992174400,9690,9690,9690,9690,0
+20250325,123300,992174400,9690,9690,9690,9690,365
+20250325,123200,988637550,9690,9690,9690,9690,48
+20250325,123100,988172430,9690,9680,9690,9680,201
+20250325,123000,986226240,9680,9680,9680,9680,23
+20250325,122900,986003600,9680,9680,9680,9680,0
+20250325,122800,986003600,9680,9680,9680,9680,8
+20250325,122700,985926160,9670,9670,9670,9670,0
+20250325,122600,985926160,9670,9670,9670,9670,0
+20250325,122500,985926160,9670,9670,9670,9670,17
+20250325,122400,985761770,9680,9680,9680,9680,10
+20250325,122300,985664970,9680,9680,9680,9680,0
+20250325,122200,985664970,9680,9680,9680,9680,21
+20250325,122100,985461690,9680,9680,9680,9680,211
+20250325,122000,983419210,9690,9680,9690,9680,23
+20250325,121900,983196470,9690,9680,9690,9680,17
+20250325,121800,983031810,9680,9680,9680,9680,0
+20250325,121700,983031810,9680,9680,9680,9680,0
+20250325,121600,983031810,9680,9680,9680,9680,34
+20250325,121500,982702690,9680,9670,9680,9670,409
+20250325,121400,978747650,9680,9680,9680,9680,0
+20250325,121300,978747650,9680,9680,9680,9680,38
+20250325,121200,978379810,9680,9680,9680,9680,0
+20250325,121100,978379810,9680,9680,9680,9680,3
+20250325,121000,978350770,9690,9670,9690,9670,25
+20250325,120900,978108860,9690,9670,9690,9670,16
+20250325,120800,977954120,9690,9690,9690,9690,0
+20250325,120700,977954120,9690,9690,9690,9690,0
+20250325,120600,977954120,9690,9690,9690,9690,1
+20250325,120500,977944430,9660,9660,9690,9660,59
+20250325,120400,977372960,9670,9670,9670,9670,0
+20250325,120300,977372960,9670,9680,9690,9670,1006
+20250325,120200,967636070,9690,9690,9710,9680,678
+20250325,120100,961069260,9690,9690,9690,9690,0
+20250325,120000,961069260,9690,9690,9690,9690,23
+20250325,115900,960846390,9690,9690,9690,9690,10
+20250325,115800,960749490,9690,9700,9700,9690,446
+20250325,115700,956426850,9720,9720,9720,9720,0
+20250325,115600,956426850,9720,9720,9720,9720,22
+20250325,115500,956213010,9720,9710,9720,9700,28
+20250325,115400,955941290,9710,9710,9710,9710,101
+20250325,115300,954960580,9710,9700,9710,9700,401
+20250325,115200,951067880,9700,9700,9700,9700,12
+20250325,115100,950951480,9700,9700,9700,9700,605
+20250325,115000,945082980,9700,9700,9700,9700,6
+20250325,114900,945024780,9710,9710,9710,9710,3
+20250325,114800,944995650,9710,9710,9710,9710,97
+20250325,114700,944053780,9700,9710,9710,9700,146
+20250325,114600,942636670,9710,9710,9710,9710,39
+20250325,114500,942257980,9710,9700,9710,9700,24
+20250325,114400,942025170,9700,9710,9710,9700,105
+20250325,114300,941005660,9710,9710,9710,9710,549
+20250325,114200,935674870,9710,9730,9730,9710,224
+20250325,114100,933499810,9720,9720,9720,9720,175
+20250325,114000,931798810,9720,9720,9720,9720,27
+20250325,113900,931536370,9720,9720,9720,9720,0
+20250325,113800,931536370,9720,9720,9720,9720,12
+20250325,113700,931419730,9720,9720,9720,9720,40
+20250325,113600,931030930,9720,9710,9720,9710,161
+20250325,113500,929466110,9710,9710,9710,9710,6
+20250325,113400,929407850,9710,9710,9710,9710,30
+20250325,113300,929116550,9720,9720,9720,9720,152
+20250325,113200,927639110,9720,9710,9720,9710,364
+20250325,113100,924104170,9720,9720,9720,9720,393
+20250325,113000,920284210,9730,9730,9730,9730,199
+20250325,112900,918347940,9730,9740,9740,9730,721
+20250325,112800,911327610,9740,9740,9740,9740,305
+20250325,112700,908356910,9740,9740,9740,9740,300
+20250325,112600,905434910,9730,9730,9730,9730,44
+20250325,112500,905006790,9730,9710,9730,9710,213
+20250325,112400,902938220,9720,9730,9730,9720,801
+20250325,112300,895152400,9730,9730,9730,9730,10
+20250325,112200,895055100,9730,9720,9730,9720,55
+20250325,112100,894519960,9730,9730,9730,9730,108
+20250325,112000,893469120,9730,9740,9740,9730,409
+20250325,111900,889487340,9750,9750,9750,9750,428
+20250325,111800,885314340,9750,9760,9760,9750,35
+20250325,111700,884972960,9770,9760,9770,9760,401
+20250325,111600,881059190,9770,9770,9770,9770,34
+20250325,111500,880727010,9760,9760,9760,9760,106
+20250325,111400,879692450,9770,9780,9780,9750,952
+20250325,111300,870395610,9790,9790,9790,9790,0
+20250325,111200,870395610,9790,9770,9790,9770,41
+20250325,111100,869994900,9780,9790,9790,9780,493
+20250325,111000,865171720,9790,9790,9790,9790,23
+20250325,110900,864946550,9800,9790,9800,9790,518
+20250325,110800,859873150,9780,9790,9790,9780,408
+20250325,110700,855880830,9790,9800,9800,9790,116
+20250325,110600,854744650,9800,9790,9800,9790,25
+20250325,110500,854499800,9790,9790,9790,9780,1290
+20250325,110400,841880700,9800,9780,9810,9780,68
+20250325,110300,841215310,9790,9800,9810,9790,1348
+20250325,110200,828015810,9810,9810,9810,9810,7
+20250325,110100,827947140,9800,9810,9810,9800,1428
+20250325,110000,813952620,9810,9810,9810,9810,260
+20250325,105900,811402020,9810,9820,9820,9810,431
+20250325,105800,807172600,9820,9820,9820,9820,87
+20250325,105700,806318260,9820,9840,9850,9820,149
+20250325,105600,804853080,9800,9800,9800,9800,0
+20250325,105500,804853080,9800,9800,9820,9800,804
+20250325,105400,796972410,9810,9830,9830,9810,462
+20250325,105300,792439790,9860,9860,9860,9860,0
+20250325,105200,792439790,9860,9840,9860,9840,107
+20250325,105100,791386070,9810,9810,9810,9810,0
+20250325,105000,791386070,9810,9820,9820,9810,219
+20250325,104900,789235500,9820,9820,9820,9810,233
+20250325,104800,786947680,9810,9810,9810,9810,10
+20250325,104700,786849580,9850,9850,9850,9850,0
+20250325,104600,786849580,9850,9850,9850,9850,0
+20250325,104500,786849580,9850,9800,9850,9800,223
+20250325,104400,784654180,9800,9830,9830,9800,1191
+20250325,104300,772969750,9830,9830,9830,9830,2
+20250325,104200,772950090,9830,9830,9830,9830,51
+20250325,104100,772448760,9830,9830,9830,9830,2
+20250325,104000,772429100,9830,9830,9830,9820,148
+20250325,103900,770975310,9820,9820,9820,9820,0
+20250325,103800,770975310,9820,9850,9850,9820,2055
+20250325,103700,750774330,9860,9860,9860,9860,44
+20250325,103600,750340490,9850,9850,9850,9850,195
+20250325,103500,748419740,9860,9860,9860,9860,10
+20250325,103400,748321140,9870,9880,9880,9870,25
+20250325,103300,748074240,9880,9880,9880,9880,100
+20250325,103200,747086240,9850,9860,9880,9850,260
+20250325,103100,744525190,9860,9860,9860,9860,118
+20250325,103000,743361710,9880,9880,9880,9880,22
+20250325,102900,743144350,9890,9900,9900,9890,11
+20250325,102800,743035470,9900,9900,9900,9900,197
+20250325,102700,741085170,9900,9900,9900,9900,58
+20250325,102600,740510970,9900,9890,9900,9890,409
+20250325,102500,736462120,9890,9890,9890,9850,50
+20250325,102400,735968190,9890,9890,9890,9890,130
+20250325,102300,734682490,9890,9880,9890,9860,127
+20250325,102200,733427740,9890,9900,9900,9890,431
+20250325,102100,729165140,9890,9870,9890,9850,1820
+20250325,102000,711172540,9900,9930,9930,9860,1370
+20250325,101900,697640390,9930,9930,9930,9930,3
+20250325,101800,697610600,9930,9930,9930,9930,50
+20250325,101700,697114100,9930,9890,9930,9890,104
+20250325,101600,696081540,9930,9910,9930,9890,1109
+20250325,101500,685106020,9910,9910,9930,9910,167
+20250325,101400,683450050,9930,9930,9930,9930,0
+20250325,101300,683450050,9930,9930,9930,9920,360
+20250325,101200,679876690,9930,9930,9930,9930,50
+20250325,101100,679380190,9930,9930,9930,9930,4
+20250325,101000,679340470,9930,9890,9930,9890,260
+20250325,100900,676762710,9900,9900,9910,9900,359
+20250325,100800,673207990,9910,9910,9910,9910,0
+20250325,100700,673207990,9910,9900,9910,9900,302
+20250325,100600,670217670,9910,9930,9930,9910,559
+20250325,100500,664675450,9920,9920,9920,9920,6
+20250325,100400,664615930,9920,9930,9930,9920,51
+20250325,100300,664109510,9920,9940,9940,9910,686
+20250325,100200,657301610,9930,9930,9930,9930,141
+20250325,100100,655901480,9950,9950,9950,9950,50
+20250325,100000,655403980,9930,9950,9950,9930,464
+20250325,095900,650791420,9940,9940,9940,9940,0
+20250325,095800,650791420,9940,9940,9950,9940,209
+20250325,095700,648713460,9940,9940,9940,9940,50
+20250325,095600,648216460,9950,9950,9950,9950,22
+20250325,095500,647997560,9950,9930,9950,9930,66
+20250325,095400,647341180,9940,9940,9940,9940,50
+20250325,095300,646844180,9930,9950,9950,9930,395
+20250325,095200,642921450,9940,9940,9940,9940,16
+20250325,095100,642762410,9930,9950,9950,9930,23
+20250325,095000,642533600,9950,9930,9950,9930,56
+20250325,094900,641976520,9940,9950,9970,9940,676
+20250325,094800,635251350,9950,9950,9960,9950,155
+20250325,094700,633707660,9950,9960,9960,9950,79
+20250325,094600,632921570,9960,9970,9970,9960,73
+20250325,094500,632193870,9960,9940,9960,9940,62
+20250325,094400,631577510,9960,9960,9960,9950,163
+20250325,094300,629954390,9960,9960,9960,9960,126
+20250325,094200,628699430,9940,9940,9960,9940,115
+20250325,094100,627556250,9960,9960,9960,9940,830
+20250325,094000,619300260,9950,9950,9960,9930,942
+20250325,093900,609919450,9960,9940,9960,9940,1495
+20250325,093800,595043460,9950,9940,9950,9940,60
+20250325,093700,594446560,9950,9950,9950,9950,209
+20250325,093600,592367010,9950,9920,9950,9920,1905
+20250325,093500,573449220,9930,9890,9930,9890,414
+20250325,093400,569341940,9910,9910,9910,9910,298
+20250325,093300,566388760,9920,9890,9920,9890,389
+20250325,093200,562536390,9900,9890,9900,9880,77
+20250325,093100,561774430,9880,9920,9920,9880,1987
+20250325,093000,542088700,9910,9900,9910,9900,304
+20250325,092900,539076280,9910,9900,9910,9900,151
+20250325,092800,537579880,9900,9910,9910,9900,84
+20250325,092700,536747520,9910,9910,9910,9910,22
+20250325,092600,536529500,9910,9920,9920,9910,303
+20250325,092500,533526060,9910,9910,9920,9880,3517
+20250325,092400,498651050,9910,9920,9920,9890,593
+20250325,092300,492778780,9920,9920,9920,9920,250
+20250325,092200,490298780,9900,9900,9900,9900,2
+20250325,092100,490278980,9920,9910,9920,9880,710
+20250325,092000,483248170,9920,9920,9930,9920,713
+20250325,091900,476170510,9930,9920,9930,9900,1784
+20250325,091800,458480210,9920,9910,9920,9910,485
+20250325,091700,453671680,9960,9930,9960,9910,612
+20250325,091600,447598860,9930,9960,9970,9930,154
+20250325,091500,446065530,9930,9950,9950,9930,211
+20250325,091400,443969540,9970,9960,9990,9950,2201
+20250325,091300,422031580,9960,9960,9980,9960,390
+20250325,091200,418141020,9950,9960,10000,9950,932
+20250325,091100,408846970,9960,9960,9960,9960,160
+20250325,091000,407253370,9960,9970,9990,9960,1331
+20250325,090900,393978470,9980,10000,10005,9980,1849
+20250325,090800,375501250,10000,10010,10010,9980,1718
+20250325,090700,358329830,10000,10000,10010,9990,407
+20250325,090600,354256860,10000,9990,10030,9970,1481
+20250325,090500,339442220,9990,10030,10030,9950,1976
+20250325,090400,319726630,10000,10000,10080,9970,3323
+20250325,090300,286494980,10000,10100,10140,9960,8446
+20250325,090200,201535500,10060,9920,10110,9900,9685
+20250325,090100,104903550,9920,9900,9940,9900,2290
+20250325,090000,82193790,9960,9830,9990,9830,8309
--- a/118990/min/candle-20250326.csv
+++ b/118990/min/candle-20250326.csv
@@ -0,0 +1,679 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,201700,495816990,9730,9730,9730,9730,1460
+20250326,201600,495816990,9730,9730,9730,9730,0
+20250326,201500,495816990,9730,9730,9730,9730,0
+20250326,201400,495816990,9730,9730,9730,9730,0
+20250326,201300,495816990,9730,9730,9730,9730,0
+20250326,201200,495816990,9730,9730,9730,9730,0
+20250326,201100,495816990,9730,9730,9730,9730,0
+20250326,201000,495816990,9730,9730,9730,9730,0
+20250326,200900,495816990,9730,9730,9730,9730,0
+20250326,200800,495816990,9730,9730,9730,9730,0
+20250326,200700,495816990,9730,9730,9730,9730,0
+20250326,200600,495816990,9730,9730,9730,9730,0
+20250326,200500,495816990,9730,9730,9730,9730,0
+20250326,200400,495816990,9730,9730,9730,9730,0
+20250326,200300,495816990,9730,9730,9730,9730,0
+20250326,200200,495816990,9730,9730,9730,9730,0
+20250326,200100,495816990,9730,9730,9730,9730,0
+20250326,200000,495816990,9730,9730,9730,9730,0
+20250326,195900,495816990,9730,9730,9730,9730,0
+20250326,195800,495816990,9730,9730,9730,9730,0
+20250326,195700,495816990,9730,9730,9730,9730,0
+20250326,195600,495816990,9730,9730,9730,9730,0
+20250326,195500,495816990,9730,9730,9730,9730,0
+20250326,195400,495816990,9730,9730,9730,9730,0
+20250326,195300,495816990,9730,9730,9730,9730,0
+20250326,195200,495816990,9730,9730,9730,9730,0
+20250326,195100,495816990,9730,9730,9730,9730,0
+20250326,195000,495816990,9730,9730,9730,9730,0
+20250326,194900,495816990,9730,9730,9730,9730,0
+20250326,194800,495816990,9730,9730,9730,9730,0
+20250326,194700,495816990,9730,9730,9730,9730,1460
+20250326,194600,495816990,9730,9730,9730,9730,0
+20250326,194500,495816990,9730,9730,9730,9730,0
+20250326,194400,495816990,9730,9730,9730,9730,0
+20250326,194300,495816990,9730,9730,9730,9730,0
+20250326,194200,495816990,9730,9730,9730,9730,0
+20250326,194100,495816990,9730,9730,9730,9730,0
+20250326,194000,495816990,9730,9730,9730,9730,0
+20250326,193900,495816990,9730,9730,9730,9730,0
+20250326,193800,495816990,9730,9730,9730,9730,0
+20250326,193700,495816990,9730,9730,9730,9730,0
+20250326,193600,495816990,9730,9730,9730,9730,0
+20250326,193500,495816990,9730,9730,9730,9730,0
+20250326,193400,495816990,9730,9730,9730,9730,0
+20250326,193300,495816990,9730,9730,9730,9730,0
+20250326,193200,495816990,9730,9730,9730,9730,0
+20250326,193100,495816990,9730,9730,9730,9730,0
+20250326,193000,495816990,9730,9730,9730,9730,0
+20250326,192900,495816990,9730,9730,9730,9730,0
+20250326,192800,495816990,9730,9730,9730,9730,0
+20250326,192700,495816990,9730,9730,9730,9730,0
+20250326,192600,495816990,9730,9730,9730,9730,0
+20250326,192500,495816990,9730,9730,9730,9730,0
+20250326,192400,495816990,9730,9730,9730,9730,0
+20250326,192300,495816990,9730,9730,9730,9730,0
+20250326,192200,495816990,9730,9730,9730,9730,0
+20250326,192100,495816990,9730,9730,9730,9730,0
+20250326,192000,495816990,9730,9730,9730,9730,0
+20250326,191900,495816990,9730,9730,9730,9730,0
+20250326,191800,495816990,9730,9730,9730,9730,0
+20250326,191700,495816990,9730,9730,9730,9730,1460
+20250326,191600,495816990,9730,9730,9730,9730,0
+20250326,191500,495816990,9730,9730,9730,9730,0
+20250326,191400,495816990,9730,9730,9730,9730,0
+20250326,191300,495816990,9730,9730,9730,9730,0
+20250326,191200,495816990,9730,9730,9730,9730,0
+20250326,191100,495816990,9730,9730,9730,9730,0
+20250326,191000,495816990,9730,9730,9730,9730,0
+20250326,190900,495816990,9730,9730,9730,9730,0
+20250326,190800,495816990,9730,9730,9730,9730,0
+20250326,190700,495816990,9730,9730,9730,9730,0
+20250326,190600,495816990,9730,9730,9730,9730,0
+20250326,190500,495816990,9730,9730,9730,9730,0
+20250326,190400,495816990,9730,9730,9730,9730,0
+20250326,190300,495816990,9730,9730,9730,9730,0
+20250326,190200,495816990,9730,9730,9730,9730,0
+20250326,190100,495816990,9730,9730,9730,9730,0
+20250326,190000,495816990,9730,9730,9730,9730,0
+20250326,185900,495816990,9730,9730,9730,9730,0
+20250326,185800,495816990,9730,9730,9730,9730,0
+20250326,185700,495816990,9730,9730,9730,9730,0
+20250326,185600,495816990,9730,9730,9730,9730,0
+20250326,185500,495816990,9730,9730,9730,9730,0
+20250326,185400,495816990,9730,9730,9730,9730,0
+20250326,185300,495816990,9730,9730,9730,9730,0
+20250326,185200,495816990,9730,9730,9730,9730,0
+20250326,185100,495816990,9730,9730,9730,9730,0
+20250326,185000,495816990,9730,9730,9730,9730,0
+20250326,184900,495816990,9730,9730,9730,9730,0
+20250326,184800,495816990,9730,9730,9730,9730,0
+20250326,184700,495816990,9730,9730,9730,9730,1460
+20250326,184600,495816990,9730,9730,9730,9730,0
+20250326,184500,495816990,9730,9730,9730,9730,0
+20250326,184400,495816990,9730,9730,9730,9730,0
+20250326,184300,495816990,9730,9730,9730,9730,0
+20250326,184200,495816990,9730,9730,9730,9730,0
+20250326,184100,495816990,9730,9730,9730,9730,0
+20250326,184000,495816990,9730,9730,9730,9730,0
+20250326,183900,495816990,9730,9730,9730,9730,0
+20250326,183800,495816990,9730,9730,9730,9730,0
+20250326,183700,495816990,9730,9730,9730,9730,0
+20250326,183600,495816990,9730,9730,9730,9730,0
+20250326,183500,495816990,9730,9730,9730,9730,0
+20250326,183400,495816990,9730,9730,9730,9730,0
+20250326,183300,495816990,9730,9730,9730,9730,0
+20250326,183200,495816990,9730,9730,9730,9730,0
+20250326,183100,495816990,9730,9730,9730,9730,0
+20250326,183000,495816990,9730,9730,9730,9730,0
+20250326,182900,495816990,9730,9730,9730,9730,0
+20250326,182800,495816990,9730,9730,9730,9730,0
+20250326,182700,495816990,9730,9730,9730,9730,0
+20250326,182600,495816990,9730,9730,9730,9730,0
+20250326,182500,495816990,9730,9730,9730,9730,0
+20250326,182400,495816990,9730,9730,9730,9730,0
+20250326,182300,495816990,9730,9730,9730,9730,0
+20250326,182200,495816990,9730,9730,9730,9730,0
+20250326,182100,495816990,9730,9730,9730,9730,0
+20250326,182000,495816990,9730,9730,9730,9730,0
+20250326,181900,495816990,9730,9730,9730,9730,0
+20250326,181800,495816990,9730,9730,9730,9730,0
+20250326,181700,495816990,9730,9730,9730,9730,1460
+20250326,181600,495816990,9730,9730,9730,9730,0
+20250326,181500,495816990,9730,9730,9730,9730,0
+20250326,181400,495816990,9730,9730,9730,9730,0
+20250326,181300,495816990,9730,9730,9730,9730,0
+20250326,181200,495816990,9730,9730,9730,9730,0
+20250326,181100,495816990,9730,9730,9730,9730,0
+20250326,181000,495816990,9730,9730,9730,9730,0
+20250326,180900,495816990,9730,9730,9730,9730,0
+20250326,180800,495816990,9730,9730,9730,9730,0
+20250326,180700,495816990,9730,9730,9730,9730,0
+20250326,180600,495816990,9730,9730,9730,9730,0
+20250326,180500,495816990,9730,9730,9730,9730,0
+20250326,180400,495816990,9730,9730,9730,9730,0
+20250326,180300,495816990,9730,9730,9730,9730,0
+20250326,180200,495816990,9730,9730,9730,9730,0
+20250326,180100,495816990,9730,9730,9730,9730,0
+20250326,180000,495816990,9730,9730,9730,9730,0
+20250326,175900,495816990,9730,9730,9730,9730,0
+20250326,175800,495816990,9730,9730,9730,9730,0
+20250326,175700,495816990,9730,9730,9730,9730,0
+20250326,175600,495816990,9730,9730,9730,9730,0
+20250326,175500,495816990,9730,9730,9730,9730,0
+20250326,175400,495816990,9730,9730,9730,9730,0
+20250326,175300,495816990,9730,9730,9730,9730,0
+20250326,175200,495816990,9730,9730,9730,9730,0
+20250326,175100,495816990,9730,9730,9730,9730,0
+20250326,175000,495816990,9730,9730,9730,9730,0
+20250326,174900,495816990,9730,9730,9730,9730,0
+20250326,174800,495816990,9730,9730,9730,9730,0
+20250326,174700,495816990,9730,9730,9730,9730,1460
+20250326,174600,495816990,9730,9730,9730,9730,0
+20250326,174500,495816990,9730,9730,9730,9730,0
+20250326,174400,495816990,9730,9730,9730,9730,0
+20250326,174300,495816990,9730,9730,9730,9730,0
+20250326,174200,495816990,9730,9730,9730,9730,0
+20250326,174100,495816990,9730,9730,9730,9730,0
+20250326,174000,495816990,9730,9730,9730,9730,0
+20250326,173900,495816990,9730,9730,9730,9730,0
+20250326,173800,495816990,9730,9730,9730,9730,0
+20250326,173700,495816990,9730,9730,9730,9730,0
+20250326,173600,495816990,9730,9730,9730,9730,0
+20250326,173500,495816990,9730,9730,9730,9730,0
+20250326,173400,495816990,9730,9730,9730,9730,0
+20250326,173300,495816990,9730,9730,9730,9730,0
+20250326,173200,495816990,9730,9730,9730,9730,0
+20250326,173100,495816990,9730,9730,9730,9730,0
+20250326,173000,495816990,9730,9730,9730,9730,0
+20250326,172900,495816990,9730,9730,9730,9730,0
+20250326,172800,495816990,9730,9730,9730,9730,0
+20250326,172700,495816990,9730,9730,9730,9730,0
+20250326,172600,495816990,9730,9730,9730,9730,0
+20250326,172500,495816990,9730,9730,9730,9730,0
+20250326,172400,495816990,9730,9730,9730,9730,0
+20250326,172300,495816990,9730,9730,9730,9730,0
+20250326,172200,495816990,9730,9730,9730,9730,0
+20250326,172100,495816990,9730,9730,9730,9730,0
+20250326,172000,495816990,9730,9730,9730,9730,0
+20250326,171900,495816990,9730,9730,9730,9730,0
+20250326,171800,495816990,9730,9730,9730,9730,0
+20250326,171700,495816990,9730,9730,9730,9730,1460
+20250326,171600,495816990,9730,9730,9730,9730,0
+20250326,171500,495816990,9730,9730,9730,9730,0
+20250326,171400,495816990,9730,9730,9730,9730,0
+20250326,171300,495816990,9730,9730,9730,9730,0
+20250326,171200,495816990,9730,9730,9730,9730,0
+20250326,171100,495816990,9730,9730,9730,9730,0
+20250326,171000,495816990,9730,9730,9730,9730,0
+20250326,170900,495816990,9730,9730,9730,9730,0
+20250326,170800,495816990,9730,9730,9730,9730,0
+20250326,170700,495816990,9730,9730,9730,9730,0
+20250326,170600,495816990,9730,9730,9730,9730,0
+20250326,170500,495816990,9730,9730,9730,9730,0
+20250326,170400,495816990,9730,9730,9730,9730,0
+20250326,170300,495816990,9730,9730,9730,9730,0
+20250326,170200,495816990,9730,9730,9730,9730,0
+20250326,170100,495816990,9730,9730,9730,9730,0
+20250326,170000,495816990,9730,9730,9730,9730,0
+20250326,165900,495816990,9730,9730,9730,9730,0
+20250326,165800,495816990,9730,9730,9730,9730,0
+20250326,165700,495816990,9730,9730,9730,9730,0
+20250326,165600,495816990,9730,9730,9730,9730,0
+20250326,165500,495816990,9730,9730,9730,9730,0
+20250326,165400,495816990,9730,9730,9730,9730,0
+20250326,165300,495816990,9730,9730,9730,9730,0
+20250326,165200,495816990,9730,9730,9730,9730,0
+20250326,165100,495816990,9730,9730,9730,9730,0
+20250326,165000,495816990,9730,9730,9730,9730,0
+20250326,164900,495816990,9730,9730,9730,9730,0
+20250326,164800,495816990,9730,9730,9730,9730,0
+20250326,164700,495816990,9730,9730,9730,9730,1460
+20250326,164600,495816990,9730,9730,9730,9730,0
+20250326,164500,495816990,9730,9730,9730,9730,0
+20250326,164400,495816990,9730,9730,9730,9730,0
+20250326,164300,495816990,9730,9730,9730,9730,0
+20250326,164200,495816990,9730,9730,9730,9730,0
+20250326,164100,495816990,9730,9730,9730,9730,0
+20250326,164000,495816990,9730,9730,9730,9730,0
+20250326,163900,495816990,9730,9730,9730,9730,0
+20250326,163800,495816990,9730,9730,9730,9730,0
+20250326,163700,495816990,9730,9730,9730,9730,0
+20250326,163600,495816990,9730,9730,9730,9730,0
+20250326,163500,495816990,9730,9730,9730,9730,0
+20250326,163400,495816990,9730,9730,9730,9730,0
+20250326,163300,495816990,9730,9730,9730,9730,0
+20250326,163200,495816990,9730,9730,9730,9730,0
+20250326,163100,495816990,9730,9730,9730,9730,0
+20250326,163000,495816990,9730,9730,9730,9730,0
+20250326,162900,495816990,9730,9730,9730,9730,0
+20250326,162800,495816990,9730,9730,9730,9730,0
+20250326,162700,495816990,9730,9730,9730,9730,0
+20250326,162600,495816990,9730,9730,9730,9730,0
+20250326,162500,495816990,9730,9730,9730,9730,0
+20250326,162400,495816990,9730,9730,9730,9730,0
+20250326,162300,495816990,9730,9730,9730,9730,0
+20250326,162200,495816990,9730,9730,9730,9730,0
+20250326,162100,495816990,9730,9730,9730,9730,0
+20250326,162000,495816990,9730,9730,9730,9730,0
+20250326,161900,495816990,9730,9730,9730,9730,0
+20250326,161800,495816990,9730,9730,9730,9730,0
+20250326,161700,495816990,9730,9730,9730,9730,1460
+20250326,161600,495816990,9730,9730,9730,9730,0
+20250326,161500,495816990,9730,9730,9730,9730,0
+20250326,161400,495816990,9730,9730,9730,9730,0
+20250326,161300,495816990,9730,9730,9730,9730,0
+20250326,161200,495816990,9730,9730,9730,9730,0
+20250326,161100,495816990,9730,9730,9730,9730,0
+20250326,161000,495816990,9730,9730,9730,9730,0
+20250326,160900,495816990,9730,9730,9730,9730,0
+20250326,160800,495816990,9730,9730,9730,9730,0
+20250326,160700,495816990,9730,9730,9730,9730,0
+20250326,160600,495816990,9730,9730,9730,9730,0
+20250326,160500,495816990,9730,9730,9730,9730,0
+20250326,160400,495816990,9730,9730,9730,9730,0
+20250326,160300,495816990,9730,9730,9730,9730,0
+20250326,160200,495816990,9730,9730,9730,9730,0
+20250326,160100,495816990,9730,9730,9730,9730,0
+20250326,160000,495816990,9730,9730,9730,9730,0
+20250326,155900,495816990,9730,9730,9730,9730,0
+20250326,155800,495816990,9730,9730,9730,9730,0
+20250326,155700,495816990,9730,9730,9730,9730,0
+20250326,155600,495816990,9730,9730,9730,9730,0
+20250326,155500,495816990,9730,9730,9730,9730,0
+20250326,155400,495816990,9730,9730,9730,9730,0
+20250326,155300,495816990,9730,9730,9730,9730,0
+20250326,155200,495816990,9730,9730,9730,9730,0
+20250326,155100,495816990,9730,9730,9730,9730,0
+20250326,155000,495816990,9730,9730,9730,9730,0
+20250326,154900,495816990,9730,9730,9730,9730,0
+20250326,154800,495816990,9730,9730,9730,9730,0
+20250326,154700,495816990,9730,9730,9730,9730,1460
+20250326,154600,495816990,9730,9730,9730,9730,0
+20250326,154500,495816990,9730,9730,9730,9730,0
+20250326,154400,495816990,9730,9730,9730,9730,0
+20250326,154300,495816990,9730,9730,9730,9730,0
+20250326,154200,495816990,9730,9730,9730,9730,0
+20250326,154100,495816990,9730,9730,9730,9730,0
+20250326,154000,495816990,9730,9730,9730,9730,0
+20250326,153900,495816990,9730,9730,9730,9730,0
+20250326,153800,495816990,9730,9730,9730,9730,0
+20250326,153700,495816990,9730,9730,9730,9730,0
+20250326,153600,495816990,9730,9730,9730,9730,0
+20250326,153500,495816990,9730,9730,9730,9730,0
+20250326,153400,495816990,9730,9730,9730,9730,0
+20250326,153300,495816990,9730,9730,9730,9730,0
+20250326,153200,495816990,9730,9730,9730,9730,0
+20250326,153100,495816990,9730,9730,9730,9730,0
+20250326,153000,495816990,9730,9730,9730,9730,1460
+20250326,152900,481611190,9730,9730,9730,9730,0
+20250326,152800,481611190,9730,9730,9730,9730,0
+20250326,152700,481611190,9730,9730,9730,9730,0
+20250326,152600,481611190,9730,9730,9730,9730,0
+20250326,152500,481611190,9730,9730,9730,9730,0
+20250326,152400,481611190,9730,9730,9730,9730,0
+20250326,152300,481611190,9730,9730,9730,9730,0
+20250326,152200,481611190,9730,9730,9730,9730,0
+20250326,152100,481611190,9730,9730,9730,9730,0
+20250326,152000,481611190,9730,9730,9730,9730,0
+20250326,151900,481611190,9730,9720,9730,9680,165
+20250326,151800,480007560,9720,9690,9720,9690,318
+20250326,151700,476926080,9700,9700,9700,9690,1050
+20250326,151600,466750290,9690,9700,9700,9690,184
+20250326,151500,464966000,9700,9700,9700,9700,55
+20250326,151400,464432500,9700,9700,9700,9700,21
+20250326,151300,464228800,9700,9700,9700,9700,131
+20250326,151200,462958100,9700,9700,9700,9700,10
+20250326,151100,462861100,9700,9700,9700,9700,10
+20250326,151000,462764100,9690,9690,9690,9690,19
+20250326,150900,462579990,9690,9690,9690,9690,0
+20250326,150800,462579990,9690,9690,9690,9690,24
+20250326,150700,462347430,9690,9690,9690,9690,0
+20250326,150600,462347430,9690,9690,9690,9690,0
+20250326,150500,462347430,9690,9690,9690,9690,0
+20250326,150400,462347430,9690,9690,9690,9690,0
+20250326,150300,462347430,9690,9710,9710,9690,1166
+20250326,150200,451038740,9710,9710,9710,9710,0
+20250326,150100,451038740,9710,9710,9710,9710,0
+20250326,150000,451038740,9710,9710,9710,9710,128
+20250326,145900,449795860,9700,9700,9700,9700,0
+20250326,145800,449795860,9700,9700,9700,9700,0
+20250326,145700,449795860,9700,9710,9710,9690,220
+20250326,145600,447662410,9710,9710,9710,9710,0
+20250326,145500,447662410,9710,9710,9710,9710,0
+20250326,145400,447662410,9710,9710,9710,9710,6
+20250326,145300,447604150,9710,9710,9710,9710,0
+20250326,145200,447604150,9710,9710,9710,9710,69
+20250326,145100,446934160,9710,9710,9710,9710,84
+20250326,145000,446118520,9710,9710,9710,9710,0
+20250326,144900,446118520,9710,9710,9710,9710,163
+20250326,144800,444535790,9715,9715,9715,9715,0
+20250326,144700,444535790,9715,9715,9715,9715,0
+20250326,144600,444535790,9715,9715,9715,9715,0
+20250326,144500,444535790,9715,9715,9715,9715,11
+20250326,144400,444428925,9710,9710,9710,9710,0
+20250326,144300,444428925,9710,9710,9710,9710,0
+20250326,144200,444428925,9710,9710,9710,9710,0
+20250326,144100,444428925,9710,9710,9710,9710,117
+20250326,144000,443292855,9720,9720,9720,9720,3
+20250326,143900,443263695,9720,9720,9720,9710,185
+20250326,143800,441466575,9720,9720,9720,9720,1
+20250326,143700,441456855,9700,9700,9700,9700,0
+20250326,143600,441456855,9700,9700,9700,9700,0
+20250326,143500,441456855,9700,9700,9700,9700,0
+20250326,143400,441456855,9700,9710,9720,9700,225
+20250326,143300,439272685,9710,9710,9710,9710,0
+20250326,143200,439272685,9710,9710,9710,9710,0
+20250326,143100,439272685,9710,9710,9710,9710,0
+20250326,143000,439272685,9710,9710,9710,9710,11
+20250326,142900,439165875,9720,9720,9720,9720,2
+20250326,142800,439146435,9730,9730,9730,9730,0
+20250326,142700,439146435,9730,9720,9730,9720,38
+20250326,142600,438777055,9720,9730,9730,9720,149
+20250326,142500,437328735,9730,9730,9730,9730,13
+20250326,142400,437202245,9730,9730,9730,9730,1
+20250326,142300,437192515,9730,9730,9730,9730,1
+20250326,142200,437182785,9720,9720,9720,9720,0
+20250326,142100,437182785,9720,9720,9720,9720,10
+20250326,142000,437085585,9720,9720,9720,9720,1
+20250326,141900,437075865,9730,9730,9730,9730,0
+20250326,141800,437075865,9730,9730,9730,9730,0
+20250326,141700,437075865,9730,9730,9730,9730,0
+20250326,141600,437075865,9730,9730,9730,9730,0
+20250326,141500,437075865,9730,9730,9730,9730,160
+20250326,141400,435519065,9730,9730,9730,9730,0
+20250326,141300,435519065,9730,9730,9730,9730,20
+20250326,141200,435324465,9740,9740,9740,9740,52
+20250326,141100,434817985,9750,9760,9760,9750,72
+20250326,141000,434115935,9760,9730,9760,9720,172
+20250326,140900,432438485,9720,9720,9730,9720,26
+20250326,140800,432185645,9710,9720,9720,9710,29
+20250326,140700,431903805,9720,9720,9720,9720,0
+20250326,140600,431903805,9720,9720,9770,9720,1644
+20250326,140500,415894875,9710,9710,9710,9710,61
+20250326,140400,415302565,9720,9720,9720,9720,47
+20250326,140300,414845725,9730,9730,9730,9730,57
+20250326,140200,414291115,9720,9725,9725,9720,182
+20250326,140100,412521965,9730,9730,9730,9730,0
+20250326,140000,412521965,9730,9730,9730,9730,1088
+20250326,135900,401935725,9730,9730,9730,9730,1
+20250326,135800,401925995,9730,9730,9730,9730,0
+20250326,135700,401925995,9730,9730,9730,9730,19
+20250326,135600,401741125,9740,9740,9740,9740,60
+20250326,135500,401156725,9740,9740,9740,9740,0
+20250326,135400,401156725,9740,9740,9740,9740,2
+20250326,135300,401137245,9740,9740,9740,9740,0
+20250326,135200,401137245,9740,9740,9740,9740,148
+20250326,135100,399695725,9730,9730,9730,9730,2
+20250326,135000,399676265,9730,9730,9730,9730,0
+20250326,134900,399676265,9730,9740,9740,9730,221
+20250326,134800,397525435,9740,9740,9740,9740,0
+20250326,134700,397525435,9740,9740,9740,9740,15
+20250326,134600,397379335,9740,9740,9740,9740,15
+20250326,134500,397233235,9740,9740,9740,9740,1030
+20250326,134400,387201035,9750,9750,9750,9750,15
+20250326,134300,387054785,9740,9750,9750,9740,35
+20250326,134200,386713585,9740,9770,9770,9740,106
+20250326,134100,385679415,9770,9770,9770,9770,20
+20250326,134000,385484015,9770,9770,9770,9770,30
+20250326,133900,385190915,9760,9770,9770,9760,356
+20250326,133800,381714795,9770,9770,9770,9770,0
+20250326,133700,381714795,9770,9770,9770,9770,3
+20250326,133600,381685485,9770,9770,9770,9770,0
+20250326,133500,381685485,9770,9775,9775,9770,200
+20250326,133400,379731320,9780,9780,9780,9780,53
+20250326,133300,379212980,9780,9780,9780,9780,33
+20250326,133200,378890240,9780,9780,9780,9780,3
+20250326,133100,378860900,9780,9790,9790,9780,123
+20250326,133000,377657830,9790,9780,9790,9780,18
+20250326,132900,377481730,9780,9790,9790,9780,52
+20250326,132800,376973110,9790,9780,9790,9780,244
+20250326,132700,374586760,9790,9780,9790,9780,166
+20250326,132600,372963270,9790,9780,9790,9780,16
+20250326,132500,372806780,9780,9780,9780,9780,646
+20250326,132400,366488900,9780,9780,9780,9780,13
+20250326,132300,366361760,9780,9780,9780,9780,57
+20250326,132200,365804300,9780,9780,9780,9780,0
+20250326,132100,365804300,9780,9780,9780,9780,3
+20250326,132000,365774960,9760,9760,9760,9760,2
+20250326,131900,365755440,9780,9760,9780,9760,525
+20250326,131800,360628410,9760,9760,9760,9760,11
+20250326,131700,360521050,9750,9760,9760,9750,78
+20250326,131600,359760520,9760,9760,9760,9760,6
+20250326,131500,359701960,9760,9750,9760,9750,16
+20250326,131400,359545900,9760,9760,9760,9760,0
+20250326,131300,359545900,9760,9760,9760,9760,0
+20250326,131200,359545900,9760,9760,9760,9760,6
+20250326,131100,359487340,9750,9750,9750,9750,10
+20250326,131000,359389840,9760,9760,9760,9760,5
+20250326,130900,359341040,9750,9750,9750,9750,217
+20250326,130800,357225290,9750,9750,9750,9750,0
+20250326,130700,357225290,9750,9750,9750,9750,3
+20250326,130600,357196040,9750,9750,9750,9750,86
+20250326,130500,356357540,9750,9750,9750,9750,6
+20250326,130400,356299040,9750,9750,9750,9750,3
+20250326,130300,356269790,9750,9750,9750,9750,17
+20250326,130200,356104040,9740,9740,9740,9740,139
+20250326,130100,354750180,9740,9740,9750,9740,403
+20250326,130000,350824930,9750,9740,9750,9740,124
+20250326,125900,349616050,9750,9750,9750,9750,3
+20250326,125800,349586800,9750,9750,9750,9750,570
+20250326,125700,344029300,9750,9750,9750,9750,0
+20250326,125600,344029300,9750,9750,9750,9750,37
+20250326,125500,343668550,9750,9740,9750,9740,220
+20250326,125400,341525720,9740,9740,9740,9740,6
+20250326,125300,341467280,9740,9740,9740,9740,0
+20250326,125200,341467280,9740,9740,9740,9740,3
+20250326,125100,341438060,9730,9740,9740,9730,19
+20250326,125000,341253130,9740,9740,9740,9740,9
+20250326,124900,341165470,9740,9740,9740,9740,3
+20250326,124800,341136250,9740,9740,9740,9740,3
+20250326,124700,341107030,9710,9740,9740,9710,201
+20250326,124600,339155230,9740,9740,9740,9740,6
+20250326,124500,339096790,9710,9710,9710,9710,10
+20250326,124400,338999690,9740,9720,9740,9720,157
+20250326,124300,337472290,9720,9720,9720,9720,3
+20250326,124200,337443130,9720,9720,9720,9720,0
+20250326,124100,337443130,9720,9720,9720,9720,1
+20250326,124000,337433410,9720,9720,9720,9720,1
+20250326,123900,337423690,9720,9720,9720,9720,0
+20250326,123800,337423690,9720,9720,9720,9720,2
+20250326,123700,337404250,9730,9730,9730,9730,7
+20250326,123600,337336140,9730,9730,9730,9730,0
+20250326,123500,337336140,9730,9730,9730,9730,1
+20250326,123400,337326410,9730,9730,9730,9730,1
+20250326,123300,337316680,9730,9730,9730,9730,0
+20250326,123200,337316680,9730,9730,9730,9730,50
+20250326,123100,336830180,9730,9730,9730,9730,1
+20250326,123000,336820450,9740,9690,9740,9690,46
+20250326,122900,336373210,9740,9740,9740,9740,3
+20250326,122800,336343990,9740,9730,9740,9730,306
+20250326,122700,333364570,9730,9730,9730,9730,120
+20250326,122600,332196970,9670,9730,9740,9670,1418
+20250326,122500,318460450,9740,9740,9740,9740,3
+20250326,122400,318431230,9730,9730,9730,9730,0
+20250326,122300,318431230,9730,9730,9730,9730,156
+20250326,122200,316913350,9730,9730,9730,9730,0
+20250326,122100,316913350,9730,9730,9730,9730,74
+20250326,122000,316193330,9730,9730,9730,9730,19
+20250326,121900,316008460,9720,9720,9720,9720,0
+20250326,121800,316008460,9720,9710,9720,9710,606
+20250326,121700,310118280,9720,9720,9720,9720,0
+20250326,121600,310118280,9720,9720,9720,9720,0
+20250326,121500,310118280,9720,9700,9720,9700,30
+20250326,121400,309826880,9720,9720,9720,9720,4
+20250326,121300,309788000,9720,9720,9720,9720,0
+20250326,121200,309788000,9720,9720,9720,9720,1
+20250326,121100,309778280,9700,9700,9700,9700,0
+20250326,121000,309778280,9700,9700,9700,9700,0
+20250326,120900,309778280,9700,9700,9700,9700,0
+20250326,120800,309778280,9700,9700,9700,9700,20
+20250326,120700,309584280,9720,9720,9720,9720,1
+20250326,120600,309574560,9700,9700,9700,9700,0
+20250326,120500,309574560,9700,9700,9700,9700,0
+20250326,120400,309574560,9700,9700,9700,9700,0
+20250326,120300,309574560,9700,9700,9700,9700,42
+20250326,120200,309167160,9710,9710,9710,9710,75
+20250326,120100,308438910,9710,9710,9710,9710,5
+20250326,120000,308390360,9710,9710,9710,9710,165
+20250326,115900,306788210,9720,9720,9720,9720,1
+20250326,115800,306778490,9720,9720,9720,9720,62
+20250326,115700,306175850,9720,9720,9720,9720,15
+20250326,115600,306030050,9710,9710,9710,9710,10
+20250326,115500,305932950,9720,9720,9720,9720,0
+20250326,115400,305932950,9720,9720,9720,9720,12
+20250326,115300,305816310,9710,9710,9710,9710,36
+20250326,115200,305466750,9710,9710,9710,9710,28
+20250326,115100,305194870,9710,9710,9710,9710,0
+20250326,115000,305194870,9710,9700,9710,9700,87
+20250326,114900,304350180,9710,9710,9710,9710,0
+20250326,114800,304350180,9710,9710,9710,9710,0
+20250326,114700,304350180,9710,9710,9710,9710,0
+20250326,114600,304350180,9710,9710,9710,9710,25
+20250326,114500,304107430,9700,9700,9700,9700,10
+20250326,114400,304010430,9700,9700,9700,9700,25
+20250326,114300,303767930,9710,9710,9710,9710,0
+20250326,114200,303767930,9710,9710,9710,9710,0
+20250326,114100,303767930,9710,9710,9710,9710,75
+20250326,114000,303039680,9690,9690,9690,9690,567
+20250326,113900,297545450,9690,9700,9700,9690,209
+20250326,113800,295520140,9700,9700,9700,9700,6
+20250326,113700,295461940,9700,9700,9700,9700,0
+20250326,113600,295461940,9700,9700,9700,9700,0
+20250326,113500,295461940,9700,9720,9720,9700,1015
+20250326,113400,285616090,9710,9710,9710,9710,0
+20250326,113300,285616090,9710,9710,9710,9710,1400
+20250326,113200,272022090,9710,9710,9710,9710,10
+20250326,113100,271924990,9710,9710,9710,9710,5
+20250326,113000,271876440,9700,9700,9700,9700,10
+20250326,112900,271779440,9730,9730,9730,9730,0
+20250326,112800,271779440,9730,9710,9730,9710,7
+20250326,112700,271711350,9730,9730,9730,9730,5
+20250326,112600,271662700,9730,9730,9730,9730,5
+20250326,112500,271614050,9710,9710,9710,9710,0
+20250326,112400,271614050,9710,9710,9710,9710,0
+20250326,112300,271614050,9710,9710,9710,9710,0
+20250326,112200,271614050,9710,9710,9710,9710,106
+20250326,112100,270584790,9710,9710,9710,9710,15
+20250326,112000,270439140,9710,9710,9710,9710,0
+20250326,111900,270439140,9710,9710,9710,9710,0
+20250326,111800,270439140,9710,9710,9710,9710,15
+20250326,111700,270293490,9720,9720,9720,9720,0
+20250326,111600,270293490,9720,9720,9720,9720,0
+20250326,111500,270293490,9720,9720,9720,9720,63
+20250326,111400,269681130,9720,9720,9720,9720,0
+20250326,111300,269681130,9720,9710,9720,9700,147
+20250326,111200,268254920,9720,9730,9730,9720,17
+20250326,111100,268089650,9730,9730,9730,9730,8
+20250326,111000,268011810,9720,9720,9720,9720,47
+20250326,110900,267554970,9730,9730,9730,9730,0
+20250326,110800,267554970,9730,9730,9730,9730,60
+20250326,110700,266971170,9730,9730,9730,9730,0
+20250326,110600,266971170,9730,9730,9730,9730,0
+20250326,110500,266971170,9730,9700,9730,9700,297
+20250326,110400,264088470,9700,9730,9730,9700,798
+20250326,110300,256341100,9730,9730,9730,9730,0
+20250326,110200,256341100,9730,9730,9730,9730,90
+20250326,110100,255465400,9740,9740,9740,9740,0
+20250326,110000,255465400,9740,9740,9740,9740,0
+20250326,105900,255465400,9740,9740,9740,9740,15
+20250326,105800,255319300,9740,9740,9740,9740,15
+20250326,105700,255173200,9720,9750,9750,9720,334
+20250326,105600,251926270,9760,9730,9760,9720,3671
+20250326,105500,216214660,9730,9730,9730,9730,88
+20250326,105400,215358420,9710,9710,9710,9710,457
+20250326,105300,210920950,9720,9740,9740,9720,197
+20250326,105200,209004580,9740,9740,9740,9740,103
+20250326,105100,208001360,9730,9730,9730,9730,60
+20250326,105000,207417560,9710,9720,9720,9710,543
+20250326,104900,202144560,9720,9730,9730,9720,198
+20250326,104800,200219930,9740,9740,9740,9740,32
+20250326,104700,199908250,9740,9740,9740,9740,0
+20250326,104600,199908250,9740,9750,9750,9740,4
+20250326,104500,199869260,9750,9730,9760,9730,100
+20250326,104400,198896050,9760,9760,9770,9760,108
+20250326,104300,197841520,9760,9750,9760,9730,176
+20250326,104200,196126880,9720,9740,9740,9720,226
+20250326,104100,193929150,9750,9750,9750,9750,1
+20250326,104000,193919400,9750,9750,9750,9750,3
+20250326,103900,193890150,9740,9740,9740,9740,45
+20250326,103800,193451850,9750,9760,9760,9750,29
+20250326,103700,193168970,9770,9730,9770,9730,463
+20250326,103600,188661980,9730,9770,9770,9730,646
+20250326,103500,182374400,9730,9730,9730,9730,0
+20250326,103400,182374400,9730,9770,9770,9730,257
+20250326,103300,179873190,9770,9770,9770,9770,77
+20250326,103200,179120900,9770,9770,9770,9770,25
+20250326,103100,178876650,9770,9770,9770,9770,0
+20250326,103000,178876650,9770,9770,9770,9770,71
+20250326,102900,178182980,9770,9770,9770,9770,10
+20250326,102800,178085280,9770,9770,9770,9770,0
+20250326,102700,178085280,9770,9780,9780,9770,46
+20250326,102600,177635800,9780,9780,9780,9780,0
+20250326,102500,177635800,9780,9770,9780,9770,13
+20250326,102400,177508760,9780,9780,9780,9770,21
+20250326,102300,177303530,9780,9770,9780,9770,40
+20250326,102200,176912340,9770,9770,9770,9770,0
+20250326,102100,176912340,9770,9770,9770,9770,148
+20250326,102000,175466380,9770,9770,9770,9770,0
+20250326,101900,175466380,9770,9770,9780,9770,35
+20250326,101800,175124400,9770,9760,9780,9760,253
+20250326,101700,172652830,9760,9750,9760,9750,86
+20250326,101600,171814300,9750,9760,9760,9750,60
+20250326,101500,171229270,9750,9760,9760,9750,29
+20250326,101400,170946490,9740,9740,9740,9740,10
+20250326,101300,170849090,9760,9760,9760,9760,3
+20250326,101200,170819810,9760,9760,9760,9760,0
+20250326,101100,170819810,9760,9760,9760,9760,0
+20250326,101000,170819810,9760,9740,9760,9740,23
+20250326,100900,170595730,9740,9720,9740,9720,102
+20250326,100800,169604230,9720,9720,9720,9720,0
+20250326,100700,169604230,9720,9720,9720,9720,13
+20250326,100600,169477870,9720,9720,9720,9720,0
+20250326,100500,169477870,9720,9740,9740,9720,123
+20250326,100400,168281500,9740,9750,9750,9740,28
+20250326,100300,168008630,9750,9760,9760,9750,82
+20250326,100200,167208580,9770,9760,9770,9760,711
+20250326,100100,160266690,9750,9750,9750,9750,23
+20250326,100000,160042440,9760,9760,9760,9750,150
+20250326,095900,158579240,9720,9760,9760,9720,1194
+20250326,095800,146962600,9760,9750,9770,9750,97
+20250326,095700,146016490,9740,9750,9750,9740,73
+20250326,095600,145305240,9760,9760,9770,9760,179
+20250326,095500,143557170,9750,9750,9750,9740,67
+20250326,095400,142904010,9750,9750,9750,9750,10
+20250326,095300,142806510,9760,9760,9760,9720,30
+20250326,095200,142514230,9720,9720,9720,9720,0
+20250326,095100,142514230,9720,9720,9720,9720,14
+20250326,095000,142378150,9710,9760,9770,9710,255
+20250326,094900,139895310,9760,9760,9760,9760,35
+20250326,094800,139553710,9750,9750,9750,9750,64
+20250326,094700,138929710,9750,9760,9760,9750,95
+20250326,094600,138003370,9760,9760,9760,9750,244
+20250326,094500,135622080,9760,9740,9760,9720,345
+20250326,094400,132258610,9740,9720,9740,9710,77
+20250326,094300,131509780,9730,9730,9740,9690,238
+20250326,094200,129195720,9690,9690,9690,9690,28
+20250326,094100,128924400,9680,9680,9680,9680,12
+20250326,094000,128808240,9690,9680,9690,9680,14
+20250326,093900,128672690,9670,9670,9670,9670,0
+20250326,093800,128672690,9670,9670,9670,9670,75
+20250326,093700,127947440,9670,9670,9670,9670,219
+20250326,093600,125829710,9670,9670,9670,9670,114
+20250326,093500,124727330,9680,9690,9690,9680,139
+20250326,093400,123380810,9690,9690,9690,9690,100
+20250326,093300,122411810,9690,9690,9690,9690,96
+20250326,093200,121481570,9690,9690,9690,9690,0
+20250326,093100,121481570,9690,9690,9690,9690,566
+20250326,093000,115997030,9740,9740,9740,9740,8
+20250326,092900,115919110,9690,9730,9730,9690,297
+20250326,092800,113037360,9700,9700,9700,9700,0
+20250326,092700,113037360,9700,9740,9740,9700,89
+20250326,092600,112173860,9740,9740,9740,9740,20
+20250326,092500,111979060,9740,9740,9740,9740,0
+20250326,092400,111979060,9740,9740,9740,9740,92
+20250326,092300,111082980,9740,9740,9740,9740,8
+20250326,092200,111005060,9700,9700,9710,9700,285
+20250326,092100,108240060,9690,9710,9710,9690,180
+20250326,092000,106493590,9710,9720,9720,9700,352
+20250326,091900,103078650,9730,9750,9750,9730,226
+20250326,091800,100878110,9750,9750,9750,9750,17
+20250326,091700,100712360,9750,9770,9770,9750,240
+20250326,091600,98372020,9770,9780,9780,9770,126
+20250326,091500,97140970,9780,9780,9780,9780,17
+20250326,091400,96974710,9790,9770,9790,9770,206
+20250326,091300,94961810,9790,9810,9810,9790,142
+20250326,091200,93570810,9810,9810,9820,9810,14
+20250326,091100,93433440,9810,9820,9820,9810,13
+20250326,091000,93305880,9820,9820,9820,9820,6
+20250326,090900,93246960,9820,9820,9820,9820,105
+20250326,090800,92215860,9830,9820,9830,9820,1013
+20250326,090700,82262190,9820,9840,9840,9820,285
+20250326,090600,79463430,9840,9820,9840,9820,430
+20250326,090500,75235650,9770,9800,9800,9770,443
+20250326,090400,70896200,9830,9810,9840,9810,1898
+20250326,090300,52243820,9810,9830,9850,9810,823
+20250326,090200,44149770,9820,9790,9870,9790,2591
+20250326,090100,18678220,9770,9790,9790,9770,712
+20250326,090000,11720900,9790,9800,9800,9760,1197
--- a/118990/min/candle-20250327.csv
+++ b/118990/min/candle-20250327.csv
@@ -0,0 +1,679 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,201700,935168615,9410,9410,9410,9410,2321
+20250327,201600,935168615,9410,9410,9410,9410,0
+20250327,201500,935168615,9410,9410,9410,9410,0
+20250327,201400,935168615,9410,9410,9410,9410,0
+20250327,201300,935168615,9410,9410,9410,9410,0
+20250327,201200,935168615,9410,9410,9410,9410,0
+20250327,201100,935168615,9410,9410,9410,9410,0
+20250327,201000,935168615,9410,9410,9410,9410,0
+20250327,200900,935168615,9410,9410,9410,9410,0
+20250327,200800,935168615,9410,9410,9410,9410,0
+20250327,200700,935168615,9410,9410,9410,9410,0
+20250327,200600,935168615,9410,9410,9410,9410,0
+20250327,200500,935168615,9410,9410,9410,9410,0
+20250327,200400,935168615,9410,9410,9410,9410,0
+20250327,200300,935168615,9410,9410,9410,9410,0
+20250327,200200,935168615,9410,9410,9410,9410,0
+20250327,200100,935168615,9410,9410,9410,9410,0
+20250327,200000,935168615,9410,9410,9410,9410,0
+20250327,195900,935168615,9410,9410,9410,9410,0
+20250327,195800,935168615,9410,9410,9410,9410,0
+20250327,195700,935168615,9410,9410,9410,9410,0
+20250327,195600,935168615,9410,9410,9410,9410,0
+20250327,195500,935168615,9410,9410,9410,9410,0
+20250327,195400,935168615,9410,9410,9410,9410,0
+20250327,195300,935168615,9410,9410,9410,9410,0
+20250327,195200,935168615,9410,9410,9410,9410,0
+20250327,195100,935168615,9410,9410,9410,9410,0
+20250327,195000,935168615,9410,9410,9410,9410,0
+20250327,194900,935168615,9410,9410,9410,9410,0
+20250327,194800,935168615,9410,9410,9410,9410,0
+20250327,194700,935168615,9410,9410,9410,9410,2321
+20250327,194600,935168615,9410,9410,9410,9410,0
+20250327,194500,935168615,9410,9410,9410,9410,0
+20250327,194400,935168615,9410,9410,9410,9410,0
+20250327,194300,935168615,9410,9410,9410,9410,0
+20250327,194200,935168615,9410,9410,9410,9410,0
+20250327,194100,935168615,9410,9410,9410,9410,0
+20250327,194000,935168615,9410,9410,9410,9410,0
+20250327,193900,935168615,9410,9410,9410,9410,0
+20250327,193800,935168615,9410,9410,9410,9410,0
+20250327,193700,935168615,9410,9410,9410,9410,0
+20250327,193600,935168615,9410,9410,9410,9410,0
+20250327,193500,935168615,9410,9410,9410,9410,0
+20250327,193400,935168615,9410,9410,9410,9410,0
+20250327,193300,935168615,9410,9410,9410,9410,0
+20250327,193200,935168615,9410,9410,9410,9410,0
+20250327,193100,935168615,9410,9410,9410,9410,0
+20250327,193000,935168615,9410,9410,9410,9410,0
+20250327,192900,935168615,9410,9410,9410,9410,0
+20250327,192800,935168615,9410,9410,9410,9410,0
+20250327,192700,935168615,9410,9410,9410,9410,0
+20250327,192600,935168615,9410,9410,9410,9410,0
+20250327,192500,935168615,9410,9410,9410,9410,0
+20250327,192400,935168615,9410,9410,9410,9410,0
+20250327,192300,935168615,9410,9410,9410,9410,0
+20250327,192200,935168615,9410,9410,9410,9410,0
+20250327,192100,935168615,9410,9410,9410,9410,0
+20250327,192000,935168615,9410,9410,9410,9410,0
+20250327,191900,935168615,9410,9410,9410,9410,0
+20250327,191800,935168615,9410,9410,9410,9410,0
+20250327,191700,935168615,9410,9410,9410,9410,2321
+20250327,191600,935168615,9410,9410,9410,9410,0
+20250327,191500,935168615,9410,9410,9410,9410,0
+20250327,191400,935168615,9410,9410,9410,9410,0
+20250327,191300,935168615,9410,9410,9410,9410,0
+20250327,191200,935168615,9410,9410,9410,9410,0
+20250327,191100,935168615,9410,9410,9410,9410,0
+20250327,191000,935168615,9410,9410,9410,9410,0
+20250327,190900,935168615,9410,9410,9410,9410,0
+20250327,190800,935168615,9410,9410,9410,9410,0
+20250327,190700,935168615,9410,9410,9410,9410,0
+20250327,190600,935168615,9410,9410,9410,9410,0
+20250327,190500,935168615,9410,9410,9410,9410,0
+20250327,190400,935168615,9410,9410,9410,9410,0
+20250327,190300,935168615,9410,9410,9410,9410,0
+20250327,190200,935168615,9410,9410,9410,9410,0
+20250327,190100,935168615,9410,9410,9410,9410,0
+20250327,190000,935168615,9410,9410,9410,9410,0
+20250327,185900,935168615,9410,9410,9410,9410,0
+20250327,185800,935168615,9410,9410,9410,9410,0
+20250327,185700,935168615,9410,9410,9410,9410,0
+20250327,185600,935168615,9410,9410,9410,9410,0
+20250327,185500,935168615,9410,9410,9410,9410,0
+20250327,185400,935168615,9410,9410,9410,9410,0
+20250327,185300,935168615,9410,9410,9410,9410,0
+20250327,185200,935168615,9410,9410,9410,9410,0
+20250327,185100,935168615,9410,9410,9410,9410,0
+20250327,185000,935168615,9410,9410,9410,9410,0
+20250327,184900,935168615,9410,9410,9410,9410,0
+20250327,184800,935168615,9410,9410,9410,9410,0
+20250327,184700,935168615,9410,9410,9410,9410,2321
+20250327,184600,935168615,9410,9410,9410,9410,0
+20250327,184500,935168615,9410,9410,9410,9410,0
+20250327,184400,935168615,9410,9410,9410,9410,0
+20250327,184300,935168615,9410,9410,9410,9410,0
+20250327,184200,935168615,9410,9410,9410,9410,0
+20250327,184100,935168615,9410,9410,9410,9410,0
+20250327,184000,935168615,9410,9410,9410,9410,0
+20250327,183900,935168615,9410,9410,9410,9410,0
+20250327,183800,935168615,9410,9410,9410,9410,0
+20250327,183700,935168615,9410,9410,9410,9410,0
+20250327,183600,935168615,9410,9410,9410,9410,0
+20250327,183500,935168615,9410,9410,9410,9410,0
+20250327,183400,935168615,9410,9410,9410,9410,0
+20250327,183300,935168615,9410,9410,9410,9410,0
+20250327,183200,935168615,9410,9410,9410,9410,0
+20250327,183100,935168615,9410,9410,9410,9410,0
+20250327,183000,935168615,9410,9410,9410,9410,0
+20250327,182900,935168615,9410,9410,9410,9410,0
+20250327,182800,935168615,9410,9410,9410,9410,0
+20250327,182700,935168615,9410,9410,9410,9410,0
+20250327,182600,935168615,9410,9410,9410,9410,0
+20250327,182500,935168615,9410,9410,9410,9410,0
+20250327,182400,935168615,9410,9410,9410,9410,0
+20250327,182300,935168615,9410,9410,9410,9410,0
+20250327,182200,935168615,9410,9410,9410,9410,0
+20250327,182100,935168615,9410,9410,9410,9410,0
+20250327,182000,935168615,9410,9410,9410,9410,0
+20250327,181900,935168615,9410,9410,9410,9410,0
+20250327,181800,935168615,9410,9410,9410,9410,0
+20250327,181700,935168615,9410,9410,9410,9410,2321
+20250327,181600,935168615,9410,9410,9410,9410,0
+20250327,181500,935168615,9410,9410,9410,9410,0
+20250327,181400,935168615,9410,9410,9410,9410,0
+20250327,181300,935168615,9410,9410,9410,9410,0
+20250327,181200,935168615,9410,9410,9410,9410,0
+20250327,181100,935168615,9410,9410,9410,9410,0
+20250327,181000,935168615,9410,9410,9410,9410,0
+20250327,180900,935168615,9410,9410,9410,9410,0
+20250327,180800,935168615,9410,9410,9410,9410,0
+20250327,180700,935168615,9410,9410,9410,9410,0
+20250327,180600,935168615,9410,9410,9410,9410,0
+20250327,180500,935168615,9410,9410,9410,9410,0
+20250327,180400,935168615,9410,9410,9410,9410,0
+20250327,180300,935168615,9410,9410,9410,9410,0
+20250327,180200,935168615,9410,9410,9410,9410,0
+20250327,180100,935168615,9410,9410,9410,9410,0
+20250327,180000,935168615,9410,9410,9410,9410,0
+20250327,175900,935168615,9410,9410,9410,9410,0
+20250327,175800,935168615,9410,9410,9410,9410,0
+20250327,175700,935168615,9410,9410,9410,9410,0
+20250327,175600,935168615,9410,9410,9410,9410,0
+20250327,175500,935168615,9410,9410,9410,9410,0
+20250327,175400,935168615,9410,9410,9410,9410,0
+20250327,175300,935168615,9410,9410,9410,9410,0
+20250327,175200,935168615,9410,9410,9410,9410,0
+20250327,175100,935168615,9410,9410,9410,9410,0
+20250327,175000,935168615,9410,9410,9410,9410,0
+20250327,174900,935168615,9410,9410,9410,9410,0
+20250327,174800,935168615,9410,9410,9410,9410,0
+20250327,174700,935168615,9410,9410,9410,9410,2321
+20250327,174600,935168615,9410,9410,9410,9410,0
+20250327,174500,935168615,9410,9410,9410,9410,0
+20250327,174400,935168615,9410,9410,9410,9410,0
+20250327,174300,935168615,9410,9410,9410,9410,0
+20250327,174200,935168615,9410,9410,9410,9410,0
+20250327,174100,935168615,9410,9410,9410,9410,0
+20250327,174000,935168615,9410,9410,9410,9410,0
+20250327,173900,935168615,9410,9410,9410,9410,0
+20250327,173800,935168615,9410,9410,9410,9410,0
+20250327,173700,935168615,9410,9410,9410,9410,0
+20250327,173600,935168615,9410,9410,9410,9410,0
+20250327,173500,935168615,9410,9410,9410,9410,0
+20250327,173400,935168615,9410,9410,9410,9410,0
+20250327,173300,935168615,9410,9410,9410,9410,0
+20250327,173200,935168615,9410,9410,9410,9410,0
+20250327,173100,935168615,9410,9410,9410,9410,0
+20250327,173000,935168615,9410,9410,9410,9410,0
+20250327,172900,935168615,9410,9410,9410,9410,0
+20250327,172800,935168615,9410,9410,9410,9410,0
+20250327,172700,935168615,9410,9410,9410,9410,0
+20250327,172600,935168615,9410,9410,9410,9410,0
+20250327,172500,935168615,9410,9410,9410,9410,0
+20250327,172400,935168615,9410,9410,9410,9410,0
+20250327,172300,935168615,9410,9410,9410,9410,0
+20250327,172200,935168615,9410,9410,9410,9410,0
+20250327,172100,935168615,9410,9410,9410,9410,0
+20250327,172000,935168615,9410,9410,9410,9410,0
+20250327,171900,935168615,9410,9410,9410,9410,0
+20250327,171800,935168615,9410,9410,9410,9410,0
+20250327,171700,935168615,9410,9410,9410,9410,2321
+20250327,171600,935168615,9410,9410,9410,9410,0
+20250327,171500,935168615,9410,9410,9410,9410,0
+20250327,171400,935168615,9410,9410,9410,9410,0
+20250327,171300,935168615,9410,9410,9410,9410,0
+20250327,171200,935168615,9410,9410,9410,9410,0
+20250327,171100,935168615,9410,9410,9410,9410,0
+20250327,171000,935168615,9410,9410,9410,9410,0
+20250327,170900,935168615,9410,9410,9410,9410,0
+20250327,170800,935168615,9410,9410,9410,9410,0
+20250327,170700,935168615,9410,9410,9410,9410,0
+20250327,170600,935168615,9410,9410,9410,9410,0
+20250327,170500,935168615,9410,9410,9410,9410,0
+20250327,170400,935168615,9410,9410,9410,9410,0
+20250327,170300,935168615,9410,9410,9410,9410,0
+20250327,170200,935168615,9410,9410,9410,9410,0
+20250327,170100,935168615,9410,9410,9410,9410,0
+20250327,170000,935168615,9410,9410,9410,9410,0
+20250327,165900,935168615,9410,9410,9410,9410,0
+20250327,165800,935168615,9410,9410,9410,9410,0
+20250327,165700,935168615,9410,9410,9410,9410,0
+20250327,165600,935168615,9410,9410,9410,9410,0
+20250327,165500,935168615,9410,9410,9410,9410,0
+20250327,165400,935168615,9410,9410,9410,9410,0
+20250327,165300,935168615,9410,9410,9410,9410,0
+20250327,165200,935168615,9410,9410,9410,9410,0
+20250327,165100,935168615,9410,9410,9410,9410,0
+20250327,165000,935168615,9410,9410,9410,9410,0
+20250327,164900,935168615,9410,9410,9410,9410,0
+20250327,164800,935168615,9410,9410,9410,9410,0
+20250327,164700,935168615,9410,9410,9410,9410,2321
+20250327,164600,935168615,9410,9410,9410,9410,0
+20250327,164500,935168615,9410,9410,9410,9410,0
+20250327,164400,935168615,9410,9410,9410,9410,0
+20250327,164300,935168615,9410,9410,9410,9410,0
+20250327,164200,935168615,9410,9410,9410,9410,0
+20250327,164100,935168615,9410,9410,9410,9410,0
+20250327,164000,935168615,9410,9410,9410,9410,0
+20250327,163900,935168615,9410,9410,9410,9410,0
+20250327,163800,935168615,9410,9410,9410,9410,0
+20250327,163700,935168615,9410,9410,9410,9410,0
+20250327,163600,935168615,9410,9410,9410,9410,0
+20250327,163500,935168615,9410,9410,9410,9410,0
+20250327,163400,935168615,9410,9410,9410,9410,0
+20250327,163300,935168615,9410,9410,9410,9410,0
+20250327,163200,935168615,9410,9410,9410,9410,0
+20250327,163100,935168615,9410,9410,9410,9410,0
+20250327,163000,935168615,9410,9410,9410,9410,0
+20250327,162900,935168615,9410,9410,9410,9410,0
+20250327,162800,935168615,9410,9410,9410,9410,0
+20250327,162700,935168615,9410,9410,9410,9410,0
+20250327,162600,935168615,9410,9410,9410,9410,0
+20250327,162500,935168615,9410,9410,9410,9410,0
+20250327,162400,935168615,9410,9410,9410,9410,0
+20250327,162300,935168615,9410,9410,9410,9410,0
+20250327,162200,935168615,9410,9410,9410,9410,0
+20250327,162100,935168615,9410,9410,9410,9410,0
+20250327,162000,935168615,9410,9410,9410,9410,0
+20250327,161900,935168615,9410,9410,9410,9410,0
+20250327,161800,935168615,9410,9410,9410,9410,0
+20250327,161700,935168615,9410,9410,9410,9410,2321
+20250327,161600,935168615,9410,9410,9410,9410,0
+20250327,161500,935168615,9410,9410,9410,9410,0
+20250327,161400,935168615,9410,9410,9410,9410,0
+20250327,161300,935168615,9410,9410,9410,9410,0
+20250327,161200,935168615,9410,9410,9410,9410,0
+20250327,161100,935168615,9410,9410,9410,9410,0
+20250327,161000,935168615,9410,9410,9410,9410,0
+20250327,160900,935168615,9410,9410,9410,9410,0
+20250327,160800,935168615,9410,9410,9410,9410,0
+20250327,160700,935168615,9410,9410,9410,9410,0
+20250327,160600,935168615,9410,9410,9410,9410,0
+20250327,160500,935168615,9410,9410,9410,9410,0
+20250327,160400,935168615,9410,9410,9410,9410,0
+20250327,160300,935168615,9410,9410,9410,9410,0
+20250327,160200,935168615,9410,9410,9410,9410,0
+20250327,160100,935168615,9410,9410,9410,9410,0
+20250327,160000,935168615,9410,9410,9410,9410,0
+20250327,155900,935168615,9410,9410,9410,9410,0
+20250327,155800,935168615,9410,9410,9410,9410,0
+20250327,155700,935168615,9410,9410,9410,9410,0
+20250327,155600,935168615,9410,9410,9410,9410,0
+20250327,155500,935168615,9410,9410,9410,9410,0
+20250327,155400,935168615,9410,9410,9410,9410,0
+20250327,155300,935168615,9410,9410,9410,9410,0
+20250327,155200,935168615,9410,9410,9410,9410,0
+20250327,155100,935168615,9410,9410,9410,9410,0
+20250327,155000,935168615,9410,9410,9410,9410,0
+20250327,154900,935168615,9410,9410,9410,9410,0
+20250327,154800,935168615,9410,9410,9410,9410,0
+20250327,154700,935168615,9410,9410,9410,9410,2321
+20250327,154600,935168615,9410,9410,9410,9410,0
+20250327,154500,935168615,9410,9410,9410,9410,0
+20250327,154400,935168615,9410,9410,9410,9410,0
+20250327,154300,935168615,9410,9410,9410,9410,0
+20250327,154200,935168615,9410,9410,9410,9410,0
+20250327,154100,935168615,9410,9410,9410,9410,0
+20250327,154000,935168615,9410,9410,9410,9410,0
+20250327,153900,935168615,9410,9410,9410,9410,0
+20250327,153800,935168615,9410,9410,9410,9410,0
+20250327,153700,935168615,9410,9410,9410,9410,0
+20250327,153600,935168615,9410,9410,9410,9410,0
+20250327,153500,935168615,9410,9410,9410,9410,0
+20250327,153400,935168615,9410,9410,9410,9410,0
+20250327,153300,935168615,9410,9410,9410,9410,0
+20250327,153200,935168615,9410,9410,9410,9410,0
+20250327,153100,935168615,9410,9410,9410,9410,0
+20250327,153000,935168615,9410,9410,9410,9410,2321
+20250327,152900,913328005,9360,9360,9360,9360,0
+20250327,152800,913328005,9360,9360,9360,9360,0
+20250327,152700,913328005,9360,9360,9360,9360,0
+20250327,152600,913328005,9360,9360,9360,9360,0
+20250327,152500,913328005,9360,9360,9360,9360,0
+20250327,152400,913328005,9360,9360,9360,9360,0
+20250327,152300,913328005,9360,9360,9360,9360,0
+20250327,152200,913328005,9360,9360,9360,9360,0
+20250327,152100,913328005,9360,9360,9360,9360,0
+20250327,152000,913328005,9360,9360,9360,9360,0
+20250327,151900,913328005,9360,9360,9360,9360,281
+20250327,151800,910697845,9360,9360,9360,9360,0
+20250327,151700,910697845,9360,9360,9370,9360,425
+20250327,151600,906718785,9370,9370,9370,9360,155
+20250327,151500,905266965,9360,9360,9370,9350,441
+20250327,151400,901141395,9370,9370,9370,9370,0
+20250327,151300,901141395,9370,9380,9380,9360,408
+20250327,151200,897318295,9370,9370,9370,9370,91
+20250327,151100,896465625,9370,9370,9370,9360,320
+20250327,151000,893469455,9370,9350,9370,9350,696
+20250327,150900,886956155,9360,9360,9360,9360,57
+20250327,150800,886422635,9360,9350,9360,9350,46
+20250327,150700,885992385,9350,9350,9350,9350,34
+20250327,150600,885674485,9350,9350,9350,9350,77
+20250327,150500,884954535,9350,9360,9360,9340,455
+20250327,150400,880702185,9360,9350,9360,9350,91
+20250327,150300,879851325,9350,9350,9350,9350,190
+20250327,150200,878074825,9350,9350,9350,9350,0
+20250327,150100,878074825,9350,9350,9350,9350,30
+20250327,150000,877794325,9350,9340,9350,9340,48
+20250327,145900,877345535,9340,9340,9340,9340,871
+20250327,145800,869210395,9350,9350,9350,9350,20
+20250327,145700,869023395,9350,9350,9350,9350,30
+20250327,145600,868742895,9340,9350,9350,9330,1341
+20250327,145500,856205285,9360,9360,9360,9360,209
+20250327,145400,854249045,9350,9380,9380,9340,6648
+20250327,145300,792047955,9370,9370,9370,9370,0
+20250327,145200,792047955,9370,9390,9390,9370,11
+20250327,145100,791944825,9380,9380,9380,9380,200
+20250327,145000,790068825,9380,9380,9380,9380,0
+20250327,144900,790068825,9380,9380,9380,9380,1
+20250327,144800,790059445,9380,9380,9380,9380,134
+20250327,144700,788802525,9380,9380,9380,9380,252
+20250327,144600,786438765,9380,9380,9380,9380,31
+20250327,144500,786147985,9380,9380,9380,9380,0
+20250327,144400,786147985,9380,9380,9380,9380,0
+20250327,144300,786147985,9380,9380,9380,9380,222
+20250327,144200,784065625,9390,9390,9390,9390,0
+20250327,144100,784065625,9390,9370,9390,9370,286
+20250327,144000,781385205,9370,9370,9370,9370,0
+20250327,143900,781385205,9370,9380,9380,9370,728
+20250327,143800,774562285,9380,9380,9380,9380,0
+20250327,143700,774562285,9380,9380,9380,9380,10
+20250327,143600,774468485,9380,9380,9390,9370,486
+20250327,143500,769912075,9380,9380,9380,9380,15
+20250327,143400,769771375,9380,9380,9380,9380,31
+20250327,143300,769480595,9380,9380,9380,9380,30
+20250327,143200,769199195,9380,9370,9380,9370,16
+20250327,143100,769049265,9370,9370,9370,9370,0
+20250327,143000,769049265,9370,9370,9370,9360,759
+20250327,142900,761944155,9380,9380,9380,9380,26
+20250327,142800,761700275,9380,9380,9380,9380,0
+20250327,142700,761700275,9380,9380,9380,9380,153
+20250327,142600,760265135,9390,9390,9390,9390,0
+20250327,142500,760265135,9390,9390,9390,9390,2
+20250327,142400,760246355,9390,9380,9390,9380,57
+20250327,142300,759711325,9380,9380,9380,9380,0
+20250327,142200,759711325,9380,9370,9380,9360,618
+20250327,142100,753924725,9370,9380,9380,9370,2532
+20250327,142000,730180905,9390,9390,9390,9390,0
+20250327,141900,730180905,9390,9390,9390,9390,4
+20250327,141800,730143345,9390,9390,9390,9390,222
+20250327,141700,728058765,9390,9390,9390,9390,0
+20250327,141600,728058765,9390,9390,9390,9390,5
+20250327,141500,728011815,9390,9380,9390,9380,35
+20250327,141400,727683465,9380,9380,9380,9380,0
+20250327,141300,727683465,9380,9380,9380,9380,1
+20250327,141200,727674085,9390,9400,9400,9390,620
+20250327,141100,721852265,9400,9400,9400,9400,0
+20250327,141000,721852265,9400,9400,9400,9400,0
+20250327,140900,721852265,9400,9400,9400,9400,0
+20250327,140800,721852265,9400,9400,9400,9400,0
+20250327,140700,721852265,9400,9400,9400,9400,71
+20250327,140600,721184865,9400,9400,9400,9400,0
+20250327,140500,721184865,9400,9400,9400,9390,1805
+20250327,140400,704235725,9400,9400,9400,9400,213
+20250327,140300,702233525,9400,9400,9400,9395,1457
+20250327,140200,688538160,9405,9405,9405,9405,1
+20250327,140100,688528755,9410,9410,9410,9410,0
+20250327,140000,688528755,9410,9400,9410,9400,45
+20250327,135900,688105725,9400,9400,9400,9400,0
+20250327,135800,688105725,9400,9400,9400,9400,41
+20250327,135700,687720325,9400,9400,9400,9400,42
+20250327,135600,687325525,9410,9410,9410,9410,5
+20250327,135500,687278475,9400,9410,9410,9400,61
+20250327,135400,686704875,9410,9410,9410,9400,57
+20250327,135300,686168915,9420,9410,9420,9410,74
+20250327,135200,685472525,9410,9410,9410,9410,10
+20250327,135100,685378425,9400,9400,9400,9400,41
+20250327,135000,684993025,9420,9400,9420,9400,47
+20250327,134900,684551145,9400,9400,9400,9400,40
+20250327,134800,684175145,9400,9400,9400,9400,41
+20250327,134700,683789745,9400,9410,9410,9400,91
+20250327,134600,682934045,9410,9400,9410,9400,51
+20250327,134500,682454545,9410,9410,9410,9410,1
+20250327,134400,682445135,9420,9410,9420,9410,691
+20250327,134300,675942815,9410,9410,9410,9410,42
+20250327,134200,675547595,9420,9420,9420,9420,1
+20250327,134100,675538175,9410,9410,9410,9410,41
+20250327,134000,675152365,9410,9410,9410,9410,51
+20250327,133900,674672455,9410,9410,9410,9410,185
+20250327,133800,672931605,9400,9400,9400,9400,0
+20250327,133700,672931605,9400,9410,9420,9400,70
+20250327,133600,672273185,9410,9410,9410,9410,1021
+20250327,133500,662665575,9400,9400,9400,9400,0
+20250327,133400,662665575,9400,9400,9400,9400,56
+20250327,133300,662139175,9410,9400,9410,9400,42
+20250327,133200,661744365,9400,9400,9400,9400,41
+20250327,133100,661358965,9400,9400,9400,9400,12
+20250327,133000,661246165,9400,9400,9400,9400,42
+20250327,132900,660851365,9400,9400,9400,9400,101
+20250327,132800,659901965,9420,9420,9420,9420,10
+20250327,132700,659807765,9400,9410,9410,9400,77
+20250327,132600,659083705,9410,9410,9410,9400,109
+20250327,132500,658058425,9410,9410,9410,9410,67
+20250327,132400,657427955,9430,9430,9430,9430,500
+20250327,132300,652712955,9410,9420,9420,9410,959
+20250327,132200,643688215,9420,9430,9430,9420,1836
+20250327,132100,626393035,9430,9430,9430,9430,51
+20250327,132000,625912105,9420,9430,9430,9420,42
+20250327,131900,625516455,9430,9420,9430,9420,136
+20250327,131800,624235325,9420,9410,9420,9410,43
+20250327,131700,623830685,9410,9420,9420,9410,18
+20250327,131600,623661285,9410,9420,9420,9410,67
+20250327,131500,623030555,9420,9410,9420,9410,141
+20250327,131400,621702745,9410,9410,9410,9410,0
+20250327,131300,621702745,9410,9410,9410,9410,103
+20250327,131200,620733515,9410,9420,9420,9410,14
+20250327,131100,620601765,9420,9420,9420,9410,154
+20250327,131000,619151505,9420,9410,9420,9410,35
+20250327,130900,618822105,9410,9410,9410,9410,149
+20250327,130800,617420015,9420,9420,9420,9410,58
+20250327,130700,616874065,9410,9410,9410,9410,0
+20250327,130600,616874065,9410,9410,9410,9390,241
+20250327,130500,614607075,9410,9390,9410,9390,57
+20250327,130400,614071545,9390,9390,9390,9390,41
+20250327,130300,613686555,9400,9400,9410,9400,189
+20250327,130200,611908735,9400,9400,9400,9400,61
+20250327,130100,611335335,9410,9420,9420,9400,112
+20250327,130000,610281775,9410,9420,9420,9410,212
+20250327,125900,608286845,9400,9420,9420,9400,69
+20250327,125800,607637795,9400,9420,9420,9400,192
+20250327,125700,605829995,9420,9400,9420,9400,231
+20250327,125600,603655095,9420,9405,9420,9405,85
+20250327,125500,602854960,9400,9410,9410,9400,70
+20250327,125400,602196670,9410,9410,9410,9410,5
+20250327,125300,602149620,9420,9400,9420,9400,95
+20250327,125200,601255590,9410,9410,9410,9410,13
+20250327,125100,601133260,9400,9410,9410,9400,82
+20250327,125000,600362050,9390,9390,9390,9390,41
+20250327,124900,599977060,9410,9410,9410,9410,1
+20250327,124800,599967650,9390,9390,9390,9390,41
+20250327,124700,599582660,9390,9400,9400,9390,141
+20250327,124600,598257670,9400,9400,9400,9400,1196
+20250327,124500,587015270,9410,9400,9410,9400,106
+20250327,124400,586018190,9400,9400,9400,9400,82
+20250327,124300,585247390,9410,9410,9410,9410,53
+20250327,124200,584748660,9400,9400,9400,9400,0
+20250327,124100,584748660,9400,9400,9400,9400,41
+20250327,124000,584363260,9400,9400,9400,9400,72
+20250327,123900,583686460,9400,9400,9400,9400,61
+20250327,123800,583113060,9420,9400,9420,9400,44
+20250327,123700,582699440,9400,9400,9400,9400,41
+20250327,123600,582314040,9390,9400,9400,9390,218
+20250327,123500,580265250,9400,9400,9400,9400,29
+20250327,123400,579992650,9400,9400,9400,9400,11
+20250327,123300,579889250,9400,9400,9400,9400,150
+20250327,123200,578479250,9400,9400,9400,9400,20
+20250327,123100,578291250,9400,9400,9410,9400,316
+20250327,123000,575320790,9400,9410,9410,9400,64
+20250327,122900,574718960,9410,9410,9410,9400,171
+20250327,122800,573110260,9400,9400,9400,9400,1376
+20250327,122700,560175860,9410,9410,9410,9410,1672
+20250327,122600,544442340,9410,9410,9410,9410,42
+20250327,122500,544047120,9420,9410,9420,9410,42
+20250327,122400,543651890,9420,9420,9420,9420,30
+20250327,122300,543369290,9410,9420,9420,9410,51
+20250327,122200,542889280,9420,9420,9420,9410,77
+20250327,122100,542164350,9410,9410,9410,9410,42
+20250327,122000,541769130,9410,9410,9410,9410,0
+20250327,121900,541769130,9410,9410,9410,9410,41
+20250327,121800,541383320,9420,9420,9420,9420,521
+20250327,121700,536475500,9420,9410,9420,9410,73
+20250327,121600,535788250,9420,9420,9420,9420,456
+20250327,121500,531492730,9420,9430,9430,9420,52
+20250327,121400,531002790,9420,9420,9420,9420,41
+20250327,121300,530616570,9420,9420,9420,9420,0
+20250327,121200,530616570,9420,9430,9430,9420,51
+20250327,121100,530136050,9430,9430,9430,9430,25
+20250327,121000,529900300,9430,9430,9430,9430,41
+20250327,120900,529513670,9440,9430,9440,9430,9
+20250327,120800,529428780,9430,9430,9440,9430,256
+20250327,120700,527014610,9440,9440,9440,9420,50
+20250327,120600,526543430,9440,9420,9440,9420,68
+20250327,120500,525902330,9430,9440,9440,9420,88
+20250327,120400,525072750,9440,9440,9440,9420,112
+20250327,120300,524016290,9440,9440,9440,9420,265
+20250327,120200,521515540,9430,9430,9430,9430,522
+20250327,120100,516593080,9430,9430,9430,9430,41
+20250327,120000,516206450,9430,9430,9430,9430,41
+20250327,115900,515819820,9450,9430,9450,9430,87
+20250327,115800,514998940,9440,9450,9450,9440,611
+20250327,115700,509231030,9430,9440,9440,9430,61
+20250327,115600,508655600,9430,9430,9430,9430,42
+20250327,115500,508259540,9440,9440,9440,9440,330
+20250327,115400,505144340,9440,9440,9450,9440,104
+20250327,115300,504162250,9440,9450,9450,9440,43
+20250327,115200,503756310,9440,9440,9440,9440,41
+20250327,115100,503369270,9440,9440,9440,9440,0
+20250327,115000,503369270,9440,9450,9450,9440,48
+20250327,114900,502916090,9440,9440,9440,9440,85
+20250327,114800,502113690,9430,9430,9430,9430,41
+20250327,114700,501727060,9430,9430,9430,9430,0
+20250327,114600,501727060,9430,9430,9430,9430,41
+20250327,114500,501340430,9470,9430,9470,9430,42
+20250327,114400,500944330,9460,9460,9460,9420,493
+20250327,114300,496294570,9440,9440,9440,9440,54
+20250327,114200,495784810,9440,9440,9440,9440,41
+20250327,114100,495397770,9430,9440,9440,9430,146
+20250327,114000,494019940,9440,9440,9440,9440,1
+20250327,113900,494010500,9430,9440,9450,9430,96
+20250327,113800,493104620,9430,9470,9470,9430,47
+20250327,113700,492661210,9470,9470,9470,9470,1
+20250327,113600,492651740,9430,9440,9460,9430,252
+20250327,113500,490274930,9430,9480,9480,9430,358
+20250327,113400,486883140,9490,9480,9490,9390,8309
+20250327,113300,408490040,9480,9480,9480,9480,0
+20250327,113200,408490040,9480,9480,9480,9480,41
+20250327,113100,408101360,9480,9490,9490,9480,1036
+20250327,113000,398280070,9490,9480,9490,9480,91
+20250327,112900,397416890,9490,9490,9490,9490,0
+20250327,112800,397416890,9490,9490,9490,9490,86
+20250327,112700,396600750,9490,9480,9490,9480,87
+20250327,112600,395775530,9480,9480,9480,9480,210
+20250327,112500,393784730,9470,9470,9470,9470,42
+20250327,112400,393386990,9470,9490,9490,9470,42
+20250327,112300,392989230,9470,9470,9470,9470,41
+20250327,112200,392600960,9480,9480,9480,9480,26
+20250327,112100,392354480,9470,9470,9470,9470,41
+20250327,112000,391966210,9490,9490,9490,9470,48
+20250327,111900,391511520,9470,9470,9470,9470,0
+20250327,111800,391511520,9470,9480,9480,9470,312
+20250327,111700,388554180,9480,9490,9490,9470,774
+20250327,111600,381222830,9480,9490,9490,9480,42
+20250327,111500,380824660,9480,9480,9480,9480,30
+20250327,111400,380540260,9480,9480,9480,9480,41
+20250327,111300,380151580,9500,9480,9500,9480,47
+20250327,111200,379705920,9480,9470,9490,9470,211
+20250327,111100,377705640,9470,9470,9470,9470,0
+20250327,111000,377705640,9470,9470,9470,9470,41
+20250327,110900,377317370,9470,9470,9480,9460,67
+20250327,110800,376683250,9470,9480,9480,9470,307
+20250327,110700,373773060,9470,9480,9480,9470,212
+20250327,110600,371765320,9470,9480,9480,9470,58
+20250327,110500,371215900,9470,9470,9470,9470,41
+20250327,110400,370827630,9480,9480,9480,9480,26
+20250327,110300,370581150,9480,9480,9480,9480,12
+20250327,110200,370467390,9490,9480,9490,9480,51
+20250327,110100,369983810,9490,9490,9490,9490,13
+20250327,110000,369860440,9470,9500,9500,9470,126
+20250327,105900,368664700,9470,9470,9500,9470,620
+20250327,105800,362793240,9470,9470,9470,9470,86
+20250327,105700,361978820,9480,9480,9480,9480,21
+20250327,105600,361779740,9470,9480,9480,9470,253
+20250327,105500,359381710,9480,9490,9490,9480,340
+20250327,105400,356156860,9480,9480,9480,9480,41
+20250327,105300,355768180,9490,9490,9490,9490,1
+20250327,105200,355758690,9510,9490,9510,9480,256
+20250327,105100,353327660,9510,9510,9510,9490,65
+20250327,105000,352710500,9490,9490,9490,9490,1
+20250327,104900,352701010,9480,9480,9480,9480,378
+20250327,104800,349117570,9490,9480,9520,9480,93
+20250327,104700,348234490,9490,9490,9490,9490,499
+20250327,104600,343498980,9500,9500,9500,9500,132
+20250327,104500,342244980,9500,9520,9530,9500,102
+20250327,104400,341274420,9520,9540,9540,9500,430
+20250327,104300,337179100,9540,9500,9540,9500,72
+20250327,104200,336494540,9540,9550,9550,9540,15
+20250327,104100,336351310,9500,9510,9510,9500,926
+20250327,104000,327553900,9500,9520,9520,9500,46
+20250327,103900,327116800,9520,9560,9560,9520,25
+20250327,103800,326878600,9500,9510,9520,9500,143
+20250327,103700,325519070,9510,9520,9520,9510,1207
+20250327,103600,314039040,9520,9520,9520,9520,42
+20250327,103500,313639200,9520,9520,9520,9520,348
+20250327,103400,310326240,9520,9520,9520,9520,41
+20250327,103300,309935920,9530,9550,9550,9530,253
+20250327,103200,307524790,9550,9550,9550,9550,165
+20250327,103100,305949040,9520,9520,9540,9520,252
+20250327,103000,303547980,9510,9530,9530,9510,1621
+20250327,102900,288116330,9540,9530,9540,9530,46
+20250327,102800,287677910,9540,9540,9540,9540,31
+20250327,102700,287382170,9530,9530,9530,9530,187
+20250327,102600,285600060,9530,9530,9540,9530,159
+20250327,102500,284084690,9530,9530,9530,9530,41
+20250327,102400,283693960,9530,9530,9530,9530,0
+20250327,102300,283693960,9530,9530,9530,9530,42
+20250327,102200,283293700,9530,9530,9530,9530,41
+20250327,102100,282902970,9530,9540,9540,9530,72
+20250327,102000,282216350,9530,9530,9530,9530,41
+20250327,101900,281825620,9530,9530,9530,9530,41
+20250327,101800,281434890,9530,9530,9530,9530,42
+20250327,101700,281034630,9520,9530,9530,9520,44
+20250327,101600,280615730,9530,9530,9530,9530,40
+20250327,101500,280234530,9540,9540,9540,9530,44
+20250327,101400,279815180,9540,9540,9540,9540,30
+20250327,101300,279528980,9530,9530,9530,9530,43
+20250327,101200,279119190,9530,9530,9530,9530,70
+20250327,101100,278452090,9530,9520,9530,9520,1095
+20250327,101000,268027590,9530,9530,9530,9530,2
+20250327,100900,268008530,9520,9530,9530,9520,51
+20250327,100800,267522910,9520,9530,9530,9520,648
+20250327,100700,261353450,9520,9520,9520,9520,88
+20250327,100600,260515690,9520,9520,9520,9510,344
+20250327,100500,257242850,9520,9530,9530,9520,1136
+20250327,100400,246423590,9530,9530,9530,9530,41
+20250327,100300,246032860,9530,9530,9530,9530,195
+20250327,100200,244174510,9530,9540,9540,9530,124
+20250327,100100,242992760,9530,9530,9530,9520,1021
+20250327,100000,233267390,9540,9560,9560,9520,1805
+20250327,095900,216065510,9530,9550,9550,9530,1012
+20250327,095800,206417450,9540,9540,9540,9540,141
+20250327,095700,205072310,9540,9540,9540,9540,501
+20250327,095600,200292770,9540,9540,9540,9540,530
+20250327,095500,195236570,9530,9535,9550,9530,319
+20250327,095400,192194085,9535,9550,9550,9535,60
+20250327,095300,191621535,9550,9530,9550,9530,62
+20250327,095200,191030275,9530,9540,9540,9520,673
+20250327,095100,184617485,9530,9560,9560,9530,2435
+20250327,095000,161393355,9550,9570,9570,9550,3107
+20250327,094900,131690855,9570,9570,9570,9570,41
+20250327,094800,131298485,9580,9580,9580,9580,10
+20250327,094700,131202685,9580,9580,9580,9570,74
+20250327,094600,130494185,9580,9580,9580,9580,132
+20250327,094500,129229625,9600,9580,9600,9580,38
+20250327,094400,128864925,9580,9600,9600,9580,211
+20250327,094300,126842315,9600,9590,9600,9590,43
+20250327,094200,126429925,9590,9590,9590,9590,42
+20250327,094100,126027145,9590,9590,9590,9590,0
+20250327,094000,126027145,9590,9590,9590,9590,120
+20250327,093900,124876345,9590,9590,9590,9590,41
+20250327,093800,124483155,9590,9590,9590,9590,300
+20250327,093700,121606155,9590,9590,9590,9590,111
+20250327,093600,120541665,9580,9580,9580,9580,59
+20250327,093500,119976445,9580,9580,9580,9570,92
+20250327,093400,119095605,9570,9580,9580,9570,396
+20250327,093300,115303565,9590,9590,9590,9590,220
+20250327,093200,113193765,9590,9590,9600,9580,789
+20250327,093100,105629245,9600,9590,9600,9590,1266
+20250327,093000,93476055,9590,9590,9590,9590,0
+20250327,092900,93476055,9590,9600,9600,9590,197
+20250327,092800,91586725,9600,9590,9600,9590,42
+20250327,092700,91183935,9590,9600,9600,9590,588
+20250327,092600,85540425,9600,9600,9600,9600,81
+20250327,092500,84762825,9590,9600,9600,9590,51
+20250327,092400,84273635,9600,9590,9600,9590,113
+20250327,092300,83189445,9600,9600,9600,9600,350
+20250327,092200,79829445,9600,9600,9600,9600,2
+20250327,092100,79810245,9600,9600,9600,9600,50
+20250327,092000,79330245,9600,9620,9620,9600,13
+20250327,091900,79205415,9620,9620,9620,9620,105
+20250327,091800,78195315,9620,9620,9620,9620,10
+20250327,091700,78099115,9580,9580,9580,9580,0
+20250327,091600,78099115,9580,9595,9595,9580,79
+20250327,091500,77341800,9620,9620,9620,9620,0
+20250327,091400,77341800,9620,9630,9630,9620,40
+20250327,091300,76956850,9560,9560,9560,9560,100
+20250327,091200,76000850,9550,9550,9550,9550,0
+20250327,091100,76000850,9550,9590,9590,9550,299
+20250327,091000,73142060,9590,9590,9590,9590,0
+20250327,090900,73142060,9590,9580,9590,9580,321
+20250327,090800,70065000,9550,9540,9580,9530,196
+20250327,090700,68192970,9530,9590,9590,9530,1157
+20250327,090600,57151100,9550,9560,9570,9550,127
+20250327,090500,55938080,9560,9630,9630,9550,1123
+20250327,090400,45201730,9560,9570,9570,9560,219
+20250327,090300,43107050,9560,9580,9580,9560,355
+20250327,090200,39711580,9610,9610,9610,9610,70
+20250327,090100,39038880,9560,9600,9600,9560,1008
+20250327,090000,29385540,9600,9620,9660,9600,3058
--- a/118990/min/candle-20250328.csv
+++ b/118990/min/candle-20250328.csv
@@ -0,0 +1,679 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,201700,658140120,9150,9150,9150,9150,1255
+20250328,201600,658140120,9150,9150,9150,9150,0
+20250328,201500,658140120,9150,9150,9150,9150,0
+20250328,201400,658140120,9150,9150,9150,9150,0
+20250328,201300,658140120,9150,9150,9150,9150,0
+20250328,201200,658140120,9150,9150,9150,9150,0
+20250328,201100,658140120,9150,9150,9150,9150,0
+20250328,201000,658140120,9150,9150,9150,9150,0
+20250328,200900,658140120,9150,9150,9150,9150,0
+20250328,200800,658140120,9150,9150,9150,9150,0
+20250328,200700,658140120,9150,9150,9150,9150,0
+20250328,200600,658140120,9150,9150,9150,9150,0
+20250328,200500,658140120,9150,9150,9150,9150,0
+20250328,200400,658140120,9150,9150,9150,9150,0
+20250328,200300,658140120,9150,9150,9150,9150,0
+20250328,200200,658140120,9150,9150,9150,9150,0
+20250328,200100,658140120,9150,9150,9150,9150,0
+20250328,200000,658140120,9150,9150,9150,9150,0
+20250328,195900,658140120,9150,9150,9150,9150,0
+20250328,195800,658140120,9150,9150,9150,9150,0
+20250328,195700,658140120,9150,9150,9150,9150,0
+20250328,195600,658140120,9150,9150,9150,9150,0
+20250328,195500,658140120,9150,9150,9150,9150,0
+20250328,195400,658140120,9150,9150,9150,9150,0
+20250328,195300,658140120,9150,9150,9150,9150,0
+20250328,195200,658140120,9150,9150,9150,9150,0
+20250328,195100,658140120,9150,9150,9150,9150,0
+20250328,195000,658140120,9150,9150,9150,9150,0
+20250328,194900,658140120,9150,9150,9150,9150,0
+20250328,194800,658140120,9150,9150,9150,9150,0
+20250328,194700,658140120,9150,9150,9150,9150,1255
+20250328,194600,658140120,9150,9150,9150,9150,0
+20250328,194500,658140120,9150,9150,9150,9150,0
+20250328,194400,658140120,9150,9150,9150,9150,0
+20250328,194300,658140120,9150,9150,9150,9150,0
+20250328,194200,658140120,9150,9150,9150,9150,0
+20250328,194100,658140120,9150,9150,9150,9150,0
+20250328,194000,658140120,9150,9150,9150,9150,0
+20250328,193900,658140120,9150,9150,9150,9150,0
+20250328,193800,658140120,9150,9150,9150,9150,0
+20250328,193700,658140120,9150,9150,9150,9150,0
+20250328,193600,658140120,9150,9150,9150,9150,0
+20250328,193500,658140120,9150,9150,9150,9150,0
+20250328,193400,658140120,9150,9150,9150,9150,0
+20250328,193300,658140120,9150,9150,9150,9150,0
+20250328,193200,658140120,9150,9150,9150,9150,0
+20250328,193100,658140120,9150,9150,9150,9150,0
+20250328,193000,658140120,9150,9150,9150,9150,0
+20250328,192900,658140120,9150,9150,9150,9150,0
+20250328,192800,658140120,9150,9150,9150,9150,0
+20250328,192700,658140120,9150,9150,9150,9150,0
+20250328,192600,658140120,9150,9150,9150,9150,0
+20250328,192500,658140120,9150,9150,9150,9150,0
+20250328,192400,658140120,9150,9150,9150,9150,0
+20250328,192300,658140120,9150,9150,9150,9150,0
+20250328,192200,658140120,9150,9150,9150,9150,0
+20250328,192100,658140120,9150,9150,9150,9150,0
+20250328,192000,658140120,9150,9150,9150,9150,0
+20250328,191900,658140120,9150,9150,9150,9150,0
+20250328,191800,658140120,9150,9150,9150,9150,0
+20250328,191700,658140120,9150,9150,9150,9150,1255
+20250328,191600,658140120,9150,9150,9150,9150,0
+20250328,191500,658140120,9150,9150,9150,9150,0
+20250328,191400,658140120,9150,9150,9150,9150,0
+20250328,191300,658140120,9150,9150,9150,9150,0
+20250328,191200,658140120,9150,9150,9150,9150,0
+20250328,191100,658140120,9150,9150,9150,9150,0
+20250328,191000,658140120,9150,9150,9150,9150,0
+20250328,190900,658140120,9150,9150,9150,9150,0
+20250328,190800,658140120,9150,9150,9150,9150,0
+20250328,190700,658140120,9150,9150,9150,9150,0
+20250328,190600,658140120,9150,9150,9150,9150,0
+20250328,190500,658140120,9150,9150,9150,9150,0
+20250328,190400,658140120,9150,9150,9150,9150,0
+20250328,190300,658140120,9150,9150,9150,9150,0
+20250328,190200,658140120,9150,9150,9150,9150,0
+20250328,190100,658140120,9150,9150,9150,9150,0
+20250328,190000,658140120,9150,9150,9150,9150,0
+20250328,185900,658140120,9150,9150,9150,9150,0
+20250328,185800,658140120,9150,9150,9150,9150,0
+20250328,185700,658140120,9150,9150,9150,9150,0
+20250328,185600,658140120,9150,9150,9150,9150,0
+20250328,185500,658140120,9150,9150,9150,9150,0
+20250328,185400,658140120,9150,9150,9150,9150,0
+20250328,185300,658140120,9150,9150,9150,9150,0
+20250328,185200,658140120,9150,9150,9150,9150,0
+20250328,185100,658140120,9150,9150,9150,9150,0
+20250328,185000,658140120,9150,9150,9150,9150,0
+20250328,184900,658140120,9150,9150,9150,9150,0
+20250328,184800,658140120,9150,9150,9150,9150,0
+20250328,184700,658140120,9150,9150,9150,9150,1255
+20250328,184600,658140120,9150,9150,9150,9150,0
+20250328,184500,658140120,9150,9150,9150,9150,0
+20250328,184400,658140120,9150,9150,9150,9150,0
+20250328,184300,658140120,9150,9150,9150,9150,0
+20250328,184200,658140120,9150,9150,9150,9150,0
+20250328,184100,658140120,9150,9150,9150,9150,0
+20250328,184000,658140120,9150,9150,9150,9150,0
+20250328,183900,658140120,9150,9150,9150,9150,0
+20250328,183800,658140120,9150,9150,9150,9150,0
+20250328,183700,658140120,9150,9150,9150,9150,0
+20250328,183600,658140120,9150,9150,9150,9150,0
+20250328,183500,658140120,9150,9150,9150,9150,0
+20250328,183400,658140120,9150,9150,9150,9150,0
+20250328,183300,658140120,9150,9150,9150,9150,0
+20250328,183200,658140120,9150,9150,9150,9150,0
+20250328,183100,658140120,9150,9150,9150,9150,0
+20250328,183000,658140120,9150,9150,9150,9150,0
+20250328,182900,658140120,9150,9150,9150,9150,0
+20250328,182800,658140120,9150,9150,9150,9150,0
+20250328,182700,658140120,9150,9150,9150,9150,0
+20250328,182600,658140120,9150,9150,9150,9150,0
+20250328,182500,658140120,9150,9150,9150,9150,0
+20250328,182400,658140120,9150,9150,9150,9150,0
+20250328,182300,658140120,9150,9150,9150,9150,0
+20250328,182200,658140120,9150,9150,9150,9150,0
+20250328,182100,658140120,9150,9150,9150,9150,0
+20250328,182000,658140120,9150,9150,9150,9150,0
+20250328,181900,658140120,9150,9150,9150,9150,0
+20250328,181800,658140120,9150,9150,9150,9150,0
+20250328,181700,658140120,9150,9150,9150,9150,1255
+20250328,181600,658140120,9150,9150,9150,9150,0
+20250328,181500,658140120,9150,9150,9150,9150,0
+20250328,181400,658140120,9150,9150,9150,9150,0
+20250328,181300,658140120,9150,9150,9150,9150,0
+20250328,181200,658140120,9150,9150,9150,9150,0
+20250328,181100,658140120,9150,9150,9150,9150,0
+20250328,181000,658140120,9150,9150,9150,9150,0
+20250328,180900,658140120,9150,9150,9150,9150,0
+20250328,180800,658140120,9150,9150,9150,9150,0
+20250328,180700,658140120,9150,9150,9150,9150,0
+20250328,180600,658140120,9150,9150,9150,9150,0
+20250328,180500,658140120,9150,9150,9150,9150,0
+20250328,180400,658140120,9150,9150,9150,9150,0
+20250328,180300,658140120,9150,9150,9150,9150,0
+20250328,180200,658140120,9150,9150,9150,9150,0
+20250328,180100,658140120,9150,9150,9150,9150,0
+20250328,180000,658140120,9150,9150,9150,9150,0
+20250328,175900,658140120,9150,9150,9150,9150,0
+20250328,175800,658140120,9150,9150,9150,9150,0
+20250328,175700,658140120,9150,9150,9150,9150,0
+20250328,175600,658140120,9150,9150,9150,9150,0
+20250328,175500,658140120,9150,9150,9150,9150,0
+20250328,175400,658140120,9150,9150,9150,9150,0
+20250328,175300,658140120,9150,9150,9150,9150,0
+20250328,175200,658140120,9150,9150,9150,9150,0
+20250328,175100,658140120,9150,9150,9150,9150,0
+20250328,175000,658140120,9150,9150,9150,9150,0
+20250328,174900,658140120,9150,9150,9150,9150,0
+20250328,174800,658140120,9150,9150,9150,9150,0
+20250328,174700,658140120,9150,9150,9150,9150,1255
+20250328,174600,658140120,9150,9150,9150,9150,0
+20250328,174500,658140120,9150,9150,9150,9150,0
+20250328,174400,658140120,9150,9150,9150,9150,0
+20250328,174300,658140120,9150,9150,9150,9150,0
+20250328,174200,658140120,9150,9150,9150,9150,0
+20250328,174100,658140120,9150,9150,9150,9150,0
+20250328,174000,658140120,9150,9150,9150,9150,0
+20250328,173900,658140120,9150,9150,9150,9150,0
+20250328,173800,658140120,9150,9150,9150,9150,0
+20250328,173700,658140120,9150,9150,9150,9150,0
+20250328,173600,658140120,9150,9150,9150,9150,0
+20250328,173500,658140120,9150,9150,9150,9150,0
+20250328,173400,658140120,9150,9150,9150,9150,0
+20250328,173300,658140120,9150,9150,9150,9150,0
+20250328,173200,658140120,9150,9150,9150,9150,0
+20250328,173100,658140120,9150,9150,9150,9150,0
+20250328,173000,658140120,9150,9150,9150,9150,0
+20250328,172900,658140120,9150,9150,9150,9150,0
+20250328,172800,658140120,9150,9150,9150,9150,0
+20250328,172700,658140120,9150,9150,9150,9150,0
+20250328,172600,658140120,9150,9150,9150,9150,0
+20250328,172500,658140120,9150,9150,9150,9150,0
+20250328,172400,658140120,9150,9150,9150,9150,0
+20250328,172300,658140120,9150,9150,9150,9150,0
+20250328,172200,658140120,9150,9150,9150,9150,0
+20250328,172100,658140120,9150,9150,9150,9150,0
+20250328,172000,658140120,9150,9150,9150,9150,0
+20250328,171900,658140120,9150,9150,9150,9150,0
+20250328,171800,658140120,9150,9150,9150,9150,0
+20250328,171700,658140120,9150,9150,9150,9150,1255
+20250328,171600,658140120,9150,9150,9150,9150,0
+20250328,171500,658140120,9150,9150,9150,9150,0
+20250328,171400,658140120,9150,9150,9150,9150,0
+20250328,171300,658140120,9150,9150,9150,9150,0
+20250328,171200,658140120,9150,9150,9150,9150,0
+20250328,171100,658140120,9150,9150,9150,9150,0
+20250328,171000,658140120,9150,9150,9150,9150,0
+20250328,170900,658140120,9150,9150,9150,9150,0
+20250328,170800,658140120,9150,9150,9150,9150,0
+20250328,170700,658140120,9150,9150,9150,9150,0
+20250328,170600,658140120,9150,9150,9150,9150,0
+20250328,170500,658140120,9150,9150,9150,9150,0
+20250328,170400,658140120,9150,9150,9150,9150,0
+20250328,170300,658140120,9150,9150,9150,9150,0
+20250328,170200,658140120,9150,9150,9150,9150,0
+20250328,170100,658140120,9150,9150,9150,9150,0
+20250328,170000,658140120,9150,9150,9150,9150,0
+20250328,165900,658140120,9150,9150,9150,9150,0
+20250328,165800,658140120,9150,9150,9150,9150,0
+20250328,165700,658140120,9150,9150,9150,9150,0
+20250328,165600,658140120,9150,9150,9150,9150,0
+20250328,165500,658140120,9150,9150,9150,9150,0
+20250328,165400,658140120,9150,9150,9150,9150,0
+20250328,165300,658140120,9150,9150,9150,9150,0
+20250328,165200,658140120,9150,9150,9150,9150,0
+20250328,165100,658140120,9150,9150,9150,9150,0
+20250328,165000,658140120,9150,9150,9150,9150,0
+20250328,164900,658140120,9150,9150,9150,9150,0
+20250328,164800,658140120,9150,9150,9150,9150,0
+20250328,164700,658140120,9150,9150,9150,9150,1255
+20250328,164600,658140120,9150,9150,9150,9150,0
+20250328,164500,658140120,9150,9150,9150,9150,0
+20250328,164400,658140120,9150,9150,9150,9150,0
+20250328,164300,658140120,9150,9150,9150,9150,0
+20250328,164200,658140120,9150,9150,9150,9150,0
+20250328,164100,658140120,9150,9150,9150,9150,0
+20250328,164000,658140120,9150,9150,9150,9150,0
+20250328,163900,658140120,9150,9150,9150,9150,0
+20250328,163800,658140120,9150,9150,9150,9150,0
+20250328,163700,658140120,9150,9150,9150,9150,0
+20250328,163600,658140120,9150,9150,9150,9150,0
+20250328,163500,658140120,9150,9150,9150,9150,0
+20250328,163400,658140120,9150,9150,9150,9150,0
+20250328,163300,658140120,9150,9150,9150,9150,0
+20250328,163200,658140120,9150,9150,9150,9150,0
+20250328,163100,658140120,9150,9150,9150,9150,0
+20250328,163000,658140120,9150,9150,9150,9150,0
+20250328,162900,658140120,9150,9150,9150,9150,0
+20250328,162800,658140120,9150,9150,9150,9150,0
+20250328,162700,658140120,9150,9150,9150,9150,0
+20250328,162600,658140120,9150,9150,9150,9150,0
+20250328,162500,658140120,9150,9150,9150,9150,0
+20250328,162400,658140120,9150,9150,9150,9150,0
+20250328,162300,658140120,9150,9150,9150,9150,0
+20250328,162200,658140120,9150,9150,9150,9150,0
+20250328,162100,658140120,9150,9150,9150,9150,0
+20250328,162000,658140120,9150,9150,9150,9150,0
+20250328,161900,658140120,9150,9150,9150,9150,0
+20250328,161800,658140120,9150,9150,9150,9150,0
+20250328,161700,658140120,9150,9150,9150,9150,1255
+20250328,161600,658140120,9150,9150,9150,9150,0
+20250328,161500,658140120,9150,9150,9150,9150,0
+20250328,161400,658140120,9150,9150,9150,9150,0
+20250328,161300,658140120,9150,9150,9150,9150,0
+20250328,161200,658140120,9150,9150,9150,9150,0
+20250328,161100,658140120,9150,9150,9150,9150,0
+20250328,161000,658140120,9150,9150,9150,9150,0
+20250328,160900,658140120,9150,9150,9150,9150,0
+20250328,160800,658140120,9150,9150,9150,9150,0
+20250328,160700,658140120,9150,9150,9150,9150,0
+20250328,160600,658140120,9150,9150,9150,9150,0
+20250328,160500,658140120,9150,9150,9150,9150,0
+20250328,160400,658140120,9150,9150,9150,9150,0
+20250328,160300,658140120,9150,9150,9150,9150,0
+20250328,160200,658140120,9150,9150,9150,9150,0
+20250328,160100,658140120,9150,9150,9150,9150,0
+20250328,160000,658140120,9150,9150,9150,9150,0
+20250328,155900,658140120,9150,9150,9150,9150,0
+20250328,155800,658140120,9150,9150,9150,9150,0
+20250328,155700,658140120,9150,9150,9150,9150,0
+20250328,155600,658140120,9150,9150,9150,9150,0
+20250328,155500,658140120,9150,9150,9150,9150,0
+20250328,155400,658140120,9150,9150,9150,9150,0
+20250328,155300,658140120,9150,9150,9150,9150,0
+20250328,155200,658140120,9150,9150,9150,9150,0
+20250328,155100,658140120,9150,9150,9150,9150,0
+20250328,155000,658140120,9150,9150,9150,9150,0
+20250328,154900,658140120,9150,9150,9150,9150,0
+20250328,154800,658140120,9150,9150,9150,9150,0
+20250328,154700,658140120,9150,9150,9150,9150,1255
+20250328,154600,658140120,9150,9150,9150,9150,0
+20250328,154500,658140120,9150,9150,9150,9150,0
+20250328,154400,658140120,9150,9150,9150,9150,0
+20250328,154300,658140120,9150,9150,9150,9150,0
+20250328,154200,658140120,9150,9150,9150,9150,0
+20250328,154100,658140120,9150,9150,9150,9150,0
+20250328,154000,658140120,9150,9150,9150,9150,0
+20250328,153900,658140120,9150,9150,9150,9150,0
+20250328,153800,658140120,9150,9150,9150,9150,0
+20250328,153700,658140120,9150,9150,9150,9150,0
+20250328,153600,658140120,9150,9150,9150,9150,0
+20250328,153500,658140120,9150,9150,9150,9150,0
+20250328,153400,658140120,9150,9150,9150,9150,0
+20250328,153300,658140120,9150,9150,9150,9150,0
+20250328,153200,658140120,9150,9150,9150,9150,0
+20250328,153100,658140120,9150,9150,9150,9150,0
+20250328,153000,658140120,9150,9150,9150,9150,1255
+20250328,152900,646656870,9080,9080,9080,9080,0
+20250328,152800,646656870,9080,9080,9080,9080,0
+20250328,152700,646656870,9080,9080,9080,9080,0
+20250328,152600,646656870,9080,9080,9080,9080,0
+20250328,152500,646656870,9080,9080,9080,9080,0
+20250328,152400,646656870,9080,9080,9080,9080,0
+20250328,152300,646656870,9080,9080,9080,9080,0
+20250328,152200,646656870,9080,9080,9080,9080,0
+20250328,152100,646656870,9080,9080,9080,9080,0
+20250328,152000,646656870,9080,9080,9080,9080,0
+20250328,151900,646656870,9080,9080,9080,9080,87
+20250328,151800,645866910,9070,9070,9070,9070,400
+20250328,151700,642238910,9070,9070,9070,9070,164
+20250328,151600,640751430,9080,9080,9080,9080,107
+20250328,151500,639779870,9080,9080,9080,9080,177
+20250328,151400,638172710,9090,9100,9100,9090,973
+20250328,151300,629326640,9100,9100,9100,9100,100
+20250328,151200,628416640,9100,9100,9100,9100,0
+20250328,151100,628416640,9100,9100,9100,9100,0
+20250328,151000,628416640,9100,9100,9100,9100,0
+20250328,150900,628416640,9100,9100,9100,9100,0
+20250328,150800,628416640,9100,9100,9100,9100,200
+20250328,150700,626596640,9100,9100,9100,9100,25
+20250328,150600,626369140,9110,9110,9110,9110,2
+20250328,150500,626350920,9100,9100,9100,9100,40
+20250328,150400,625986920,9100,9090,9100,9090,675
+20250328,150300,619846220,9090,9090,9090,9090,78
+20250328,150200,619137200,9090,9090,9090,9090,67
+20250328,150100,618528170,9100,9070,9100,9070,526
+20250328,150000,613753300,9070,9080,9080,9070,1545
+20250328,145900,599734340,9090,9080,9090,9080,330
+20250328,145800,596735435,9080,9080,9080,9080,100
+20250328,145700,595827435,9085,9085,9085,9085,6
+20250328,145600,595772925,9085,9085,9085,9085,31
+20250328,145500,595491290,9080,9080,9080,9080,100
+20250328,145400,594583290,9080,9080,9080,9080,100
+20250328,145300,593675290,9090,9090,9090,9090,3
+20250328,145200,593648020,9090,9090,9090,9090,103
+20250328,145100,592711750,9090,9090,9090,9090,6
+20250328,145000,592657210,9090,9090,9090,9090,7
+20250328,144900,592593580,9090,9090,9100,9090,948
+20250328,144800,583976220,9100,9100,9100,9100,0
+20250328,144700,583976220,9100,9100,9100,9100,75
+20250328,144600,583293720,9100,9100,9100,9100,0
+20250328,144500,583293720,9100,9080,9100,9080,511
+20250328,144400,578643840,9100,9100,9100,9100,189
+20250328,144300,576923940,9100,9100,9100,9080,141
+20250328,144200,575641660,9070,9070,9070,9070,10
+20250328,144100,575550960,9080,9080,9080,9080,155
+20250328,144000,574143560,9080,9080,9080,9080,102
+20250328,143900,573217400,9080,9080,9080,9080,0
+20250328,143800,573217400,9080,9080,9080,9080,252
+20250328,143700,570929240,9080,9080,9080,9080,427
+20250328,143600,567052080,9080,9090,9090,9080,1039
+20250328,143500,557617930,9090,9090,9090,9090,185
+20250328,143400,555936280,9090,9080,9090,9080,270
+20250328,143300,553483980,9090,9090,9090,9090,45
+20250328,143200,553074930,9080,9080,9080,9080,0
+20250328,143100,553074930,9080,9080,9080,9080,0
+20250328,143000,553074930,9080,9080,9080,9080,2
+20250328,142900,553056770,9080,9080,9080,9080,0
+20250328,142800,553056770,9080,9070,9080,9070,317
+20250328,142700,550181070,9070,9070,9070,9070,778
+20250328,142600,543124610,9090,9080,9090,9080,56
+20250328,142500,542616100,9080,9080,9080,9080,412
+20250328,142400,538875140,9090,9090,9090,9090,0
+20250328,142300,538875140,9090,9090,9090,9090,0
+20250328,142200,538875140,9090,9090,9090,9090,18
+20250328,142100,538711520,9090,9090,9090,9090,10
+20250328,142000,538620620,9080,9090,9090,9080,380
+20250328,141900,535170070,9090,9090,9090,9090,1
+20250328,141800,535160980,9090,9090,9090,9090,10
+20250328,141700,535070080,9080,9090,9090,9080,30
+20250328,141600,534797670,9080,9080,9080,9080,59
+20250328,141500,534261950,9090,9090,9090,9090,110
+20250328,141400,533262050,9100,9100,9100,9100,0
+20250328,141300,533262050,9100,9100,9100,9100,100
+20250328,141200,532352050,9100,9100,9100,9100,0
+20250328,141100,532352050,9100,9100,9100,9100,10
+20250328,141000,532261050,9100,9100,9100,9100,0
+20250328,140900,532261050,9100,9100,9100,9090,62
+20250328,140800,531697200,9100,9100,9100,9100,15
+20250328,140700,531560700,9100,9100,9100,9100,5
+20250328,140600,531515200,9100,9100,9110,9100,545
+20250328,140500,526555250,9090,9090,9090,9090,0
+20250328,140400,526555250,9090,9110,9110,9090,444
+20250328,140300,522518690,9100,9100,9100,9100,50
+20250328,140200,522063690,9110,9110,9110,9110,15
+20250328,140100,521927040,9110,9110,9110,9100,223
+20250328,140000,519896010,9100,9100,9100,9100,31
+20250328,135900,519613910,9100,9100,9100,9100,30
+20250328,135800,519340910,9090,9090,9090,9090,200
+20250328,135700,517522910,9090,9090,9090,9090,11
+20250328,135600,517422920,9090,9080,9090,9080,127
+20250328,135500,516269550,9080,9090,9090,9080,384
+20250328,135400,512781720,9090,9090,9090,9090,30
+20250328,135300,512509020,9090,9090,9090,9090,50
+20250328,135200,512054520,9090,9090,9090,9090,80
+20250328,135100,511327320,9080,9080,9080,9080,0
+20250328,135000,511327320,9080,9090,9090,9080,890
+20250328,134900,503244480,9100,9100,9100,9100,252
+20250328,134800,500951280,9120,9120,9120,9120,0
+20250328,134700,500951280,9120,9120,9120,9120,0
+20250328,134600,500951280,9120,9120,9120,9120,0
+20250328,134500,500951280,9120,9130,9130,9120,30
+20250328,134400,500677530,9090,9130,9130,9090,415
+20250328,134300,496904580,9130,9110,9130,9110,426
+20250328,134200,493020500,9100,9100,9100,9100,15
+20250328,134100,492884000,9100,9100,9100,9100,90
+20250328,134000,492065000,9100,9100,9100,9100,30
+20250328,133900,491792000,9100,9100,9100,9100,51
+20250328,133800,491327900,9110,9110,9110,9110,1
+20250328,133700,491318790,9090,9100,9100,9090,340
+20250328,133600,488226590,9090,9090,9090,9090,0
+20250328,133500,488226590,9090,9090,9090,9090,391
+20250328,133400,484672400,9100,9100,9100,9100,194
+20250328,133300,482907000,9100,9100,9100,9100,1
+20250328,133200,482897900,9110,9110,9110,9110,5
+20250328,133100,482852350,9110,9110,9110,9100,26
+20250328,133000,482615640,9110,9100,9110,9100,252
+20250328,132900,480322140,9100,9100,9100,9100,0
+20250328,132800,480322140,9100,9100,9100,9100,0
+20250328,132700,480322140,9100,9100,9100,9100,442
+20250328,132600,476299940,9110,9110,9110,9110,51
+20250328,132500,475835330,9110,9110,9110,9110,35
+20250328,132400,475516480,9110,9110,9110,9110,60
+20250328,132300,474969880,9110,9110,9110,9110,10
+20250328,132200,474878780,9110,9110,9110,9110,30
+20250328,132100,474605480,9120,9100,9120,9100,84
+20250328,132000,473840480,9100,9100,9100,9100,0
+20250328,131900,473840480,9100,9110,9110,9100,191
+20250328,131800,472102160,9110,9110,9110,9110,2
+20250328,131700,472083940,9110,9110,9110,9110,18
+20250328,131600,471919960,9120,9120,9120,9120,0
+20250328,131500,471919960,9120,9130,9130,9120,129
+20250328,131400,470743280,9120,9120,9120,9120,114
+20250328,131300,469703600,9130,9130,9130,9130,50
+20250328,131200,469247100,9130,9130,9130,9130,77
+20250328,131100,468544090,9120,9120,9120,9120,5
+20250328,131000,468498490,9120,9120,9120,9120,0
+20250328,130900,468498490,9120,9120,9120,9120,1
+20250328,130800,468489370,9130,9130,9130,9130,0
+20250328,130700,468489370,9130,9130,9130,9130,0
+20250328,130600,468489370,9130,9130,9130,9130,0
+20250328,130500,468489370,9130,9130,9130,9130,1
+20250328,130400,468480240,9150,9160,9160,9130,209
+20250328,130300,466568530,9160,9140,9160,9130,123
+20250328,130200,465443460,9130,9130,9130,9130,0
+20250328,130100,465443460,9130,9130,9130,9130,90
+20250328,130000,464621760,9130,9140,9140,9130,90
+20250328,125900,463799980,9130,9120,9130,9120,170
+20250328,125800,462248580,9110,9110,9110,9110,0
+20250328,125700,462248580,9110,9110,9110,9110,68
+20250328,125600,461629100,9110,9110,9110,9110,67
+20250328,125500,461018730,9100,9100,9100,9100,1
+20250328,125400,461009630,9110,9100,9110,9100,43
+20250328,125300,460617950,9100,9100,9100,9100,5
+20250328,125200,460572450,9110,9110,9110,9110,15
+20250328,125100,460435800,9100,9100,9100,9100,0
+20250328,125000,460435800,9100,9110,9110,9100,88
+20250328,124900,459634130,9110,9110,9110,9110,30
+20250328,124800,459360830,9090,9090,9090,9090,66
+20250328,124700,458760890,9090,9100,9100,9090,489
+20250328,124600,454315860,9110,9110,9110,9110,2
+20250328,124500,454297640,9130,9130,9130,9130,38
+20250328,124400,453950700,9120,9120,9120,9120,0
+20250328,124300,453950700,9120,9110,9120,9110,216
+20250328,124200,451981680,9120,9090,9120,9090,716
+20250328,124100,445472790,9100,9120,9120,9100,339
+20250328,124000,442386390,9120,9120,9120,9120,0
+20250328,123900,442386390,9120,9110,9130,9100,488
+20250328,123800,437944470,9110,9130,9130,9110,1008
+20250328,123700,428756850,9150,9140,9150,9140,65
+20250328,123600,428162300,9150,9150,9150,9150,15
+20250328,123500,428025050,9130,9130,9130,9130,0
+20250328,123400,428025050,9130,9130,9130,9130,0
+20250328,123300,428025050,9130,9130,9130,9130,0
+20250328,123200,428025050,9130,9150,9150,9130,45
+20250328,123100,427613870,9150,9150,9150,9150,60
+20250328,123000,427064870,9140,9140,9140,9140,5
+20250328,122900,427019170,9150,9150,9150,9150,0
+20250328,122800,427019170,9150,9150,9150,9150,50
+20250328,122700,426561670,9150,9150,9150,9150,190
+20250328,122600,424823170,9150,9140,9150,9140,105
+20250328,122500,423863320,9150,9150,9150,9150,15
+20250328,122400,423726070,9150,9140,9150,9140,76
+20250328,122300,423030900,9130,9130,9130,9130,0
+20250328,122200,423030900,9130,9130,9130,9130,15
+20250328,122100,422893950,9120,9120,9120,9120,13
+20250328,122000,422775390,9120,9120,9120,9120,0
+20250328,121900,422775390,9120,9120,9120,9120,0
+20250328,121800,422775390,9120,9120,9120,9120,0
+20250328,121700,422775390,9120,9120,9120,9120,0
+20250328,121600,422775390,9120,9140,9140,9120,692
+20250328,121500,416462160,9120,9120,9120,9120,0
+20250328,121400,416462160,9120,9120,9120,9120,0
+20250328,121300,416462160,9120,9120,9120,9120,0
+20250328,121200,416462160,9120,9120,9120,9120,0
+20250328,121100,416462160,9120,9120,9120,9120,105
+20250328,121000,415504560,9130,9120,9130,9120,524
+20250328,120900,410723570,9120,9120,9120,9120,0
+20250328,120800,410723570,9120,9120,9120,9120,0
+20250328,120700,410723570,9120,9120,9120,9120,0
+20250328,120600,410723570,9120,9120,9120,9120,3
+20250328,120500,410696210,9110,9110,9110,9110,2
+20250328,120400,410677990,9110,9110,9110,9110,365
+20250328,120300,407352840,9110,9110,9110,9110,0
+20250328,120200,407352840,9110,9110,9110,9100,698
+20250328,120100,400996860,9110,9110,9110,9110,1
+20250328,120000,400987750,9090,9090,9090,9090,0
+20250328,115900,400987750,9090,9100,9100,9090,2762
+20250328,115800,375861350,9110,9120,9120,9110,1240
+20250328,115700,364561840,9140,9140,9140,9140,5
+20250328,115600,364516140,9140,9140,9140,9140,3
+20250328,115500,364488720,9140,9140,9140,9140,3
+20250328,115400,364461300,9140,9140,9140,9140,0
+20250328,115300,364461300,9140,9120,9140,9120,220
+20250328,115200,362454500,9120,9120,9120,9120,0
+20250328,115100,362454500,9120,9120,9120,9120,0
+20250328,115000,362454500,9120,9120,9120,9120,0
+20250328,114900,362454500,9120,9120,9120,9120,50
+20250328,114800,361998500,9130,9130,9130,9130,20
+20250328,114700,361815900,9130,9130,9130,9130,8
+20250328,114600,361742860,9130,9140,9140,9130,39
+20250328,114500,361386510,9130,9130,9130,9130,56
+20250328,114400,360875230,9140,9140,9140,9140,0
+20250328,114300,360875230,9140,9140,9140,9140,0
+20250328,114200,360875230,9140,9140,9140,9140,2
+20250328,114100,360856950,9140,9140,9140,9140,1
+20250328,114000,360847810,9140,9130,9140,9130,54
+20250328,113900,360354740,9140,9130,9140,9130,2
+20250328,113800,360336470,9140,9140,9140,9140,20
+20250328,113700,360153670,9130,9130,9130,9130,21
+20250328,113600,359961940,9130,9130,9130,9130,0
+20250328,113500,359961940,9130,9130,9130,9130,0
+20250328,113400,359961940,9130,9130,9130,9130,299
+20250328,113300,357232070,9130,9130,9130,9130,0
+20250328,113200,357232070,9130,9130,9140,9130,3
+20250328,113100,357204670,9130,9130,9130,9130,14
+20250328,113000,357076850,9130,9130,9130,9130,0
+20250328,112900,357076850,9130,9130,9130,9130,188
+20250328,112800,355360410,9130,9130,9130,9130,31
+20250328,112700,355077380,9120,9120,9120,9120,5
+20250328,112600,355031780,9130,9130,9130,9130,2
+20250328,112500,355013520,9120,9110,9130,9110,90
+20250328,112400,354192620,9130,9130,9130,9120,31
+20250328,112300,353909600,9130,9130,9130,9130,19
+20250328,112200,353736130,9130,9120,9130,9120,115
+20250328,112100,352687180,9140,9130,9140,9130,45
+20250328,112000,352276250,9120,9110,9130,9110,192
+20250328,111900,350524680,9110,9120,9120,9110,209
+20250328,111800,348619690,9110,9140,9140,9110,36
+20250328,111700,348291270,9140,9140,9140,9140,15
+20250328,111600,348154170,9120,9130,9130,9120,36
+20250328,111500,347825500,9130,9130,9130,9130,15
+20250328,111400,347688550,9140,9140,9140,9140,10
+20250328,111300,347597150,9100,9100,9100,9100,0
+20250328,111200,347597150,9100,9130,9130,9100,2520
+20250328,111100,324628970,9140,9140,9140,9140,0
+20250328,111000,324628970,9140,9140,9140,9140,85
+20250328,110900,323852070,9150,9150,9150,9150,8
+20250328,110800,323778870,9150,9150,9150,9150,0
+20250328,110700,323778870,9150,9150,9150,9150,0
+20250328,110600,323778870,9150,9150,9150,9150,0
+20250328,110500,323778870,9150,9140,9150,9140,8
+20250328,110400,323705720,9140,9140,9140,9140,0
+20250328,110300,323705720,9140,9170,9170,9140,751
+20250328,110200,316837530,9170,9170,9170,9170,0
+20250328,110100,316837530,9170,9180,9180,9170,21
+20250328,110000,316644760,9180,9180,9180,9180,1
+20250328,105900,316635580,9180,9160,9180,9160,58
+20250328,105800,316103540,9170,9180,9190,9170,166
+20250328,105700,314579200,9180,9180,9180,9180,45
+20250328,105600,314166100,9160,9160,9160,9160,0
+20250328,105500,314166100,9160,9160,9160,9160,0
+20250328,105400,314166100,9160,9160,9160,9160,2
+20250328,105300,314147780,9150,9150,9150,9150,0
+20250328,105200,314147780,9150,9150,9150,9150,0
+20250328,105100,314147780,9150,9160,9160,9150,101
+20250328,105000,313223600,9160,9160,9160,9160,0
+20250328,104900,313223600,9160,9160,9160,9160,0
+20250328,104800,313223600,9160,9160,9160,9160,521
+20250328,104700,308451240,9170,9160,9170,9160,564
+20250328,104600,303284860,9150,9150,9150,9150,0
+20250328,104500,303284860,9150,9180,9180,9150,200
+20250328,104400,301453360,9180,9180,9180,9180,28
+20250328,104300,301196320,9200,9200,9200,9200,1
+20250328,104200,301187120,9210,9200,9210,9200,25
+20250328,104100,300956970,9200,9210,9210,9200,3
+20250328,104000,300929350,9180,9180,9180,9180,0
+20250328,103900,300929350,9180,9200,9200,9180,91
+20250328,103800,300093530,9210,9210,9210,9210,0
+20250328,103700,300093530,9210,9210,9210,9210,0
+20250328,103600,300093530,9210,9210,9210,9210,10
+20250328,103500,300001430,9220,9220,9220,9220,1
+20250328,103400,299992210,9220,9220,9220,9220,0
+20250328,103300,299992210,9220,9220,9220,9220,23
+20250328,103200,299780150,9220,9220,9220,9220,0
+20250328,103100,299780150,9220,9220,9220,9220,0
+20250328,103000,299780150,9220,9210,9220,9210,3
+20250328,102900,299752500,9210,9210,9210,9210,149
+20250328,102800,298380210,9210,9210,9210,9210,0
+20250328,102700,298380210,9210,9210,9210,9210,1
+20250328,102600,298371000,9210,9210,9210,9200,118
+20250328,102500,297284230,9210,9210,9210,9200,48
+20250328,102400,296842200,9210,9200,9210,9200,4
+20250328,102300,296805390,9200,9200,9200,9200,0
+20250328,102200,296805390,9200,9200,9200,9200,5
+20250328,102100,296759390,9190,9200,9200,9190,4
+20250328,102000,296722620,9210,9230,9230,9210,3
+20250328,101900,296694960,9230,9220,9230,9220,13
+20250328,101800,296575080,9220,9220,9230,9220,52
+20250328,101700,296095630,9200,9200,9200,9200,142
+20250328,101600,294789230,9190,9200,9200,9190,14
+20250328,101500,294660500,9170,9190,9190,9170,158
+20250328,101400,293208900,9180,9170,9180,9170,256
+20250328,101300,290860370,9160,9160,9160,9160,0
+20250328,101200,290860370,9160,9160,9160,9160,0
+20250328,101100,290860370,9160,9160,9160,9160,15
+20250328,101000,290722970,9160,9160,9160,9160,259
+20250328,100900,288350530,9160,9150,9160,9150,75
+20250328,100800,287664130,9140,9140,9140,9140,50
+20250328,100700,287207130,9140,9140,9140,9140,72
+20250328,100600,286549050,9140,9140,9140,9140,101
+20250328,100500,285625910,9140,9140,9140,9140,0
+20250328,100400,285625910,9140,9140,9140,9140,0
+20250328,100300,285625910,9140,9140,9140,9140,350
+20250328,100200,282426910,9140,9140,9140,9140,34
+20250328,100100,282116150,9140,9120,9140,9120,103
+20250328,100000,281176490,9130,9140,9140,9130,65
+20250328,095900,280582590,9150,9150,9150,9100,46
+20250328,095800,280161740,9100,9100,9100,9100,0
+20250328,095700,280161740,9100,9100,9100,9100,0
+20250328,095600,280161740,9100,9100,9100,9100,54
+20250328,095500,279670340,9130,9110,9140,9100,2668
+20250328,095400,255376600,9120,9120,9120,9120,164
+20250328,095300,253880920,9120,9150,9150,9120,3637
+20250328,095200,220696080,9150,9160,9160,9150,94
+20250328,095100,219835080,9160,9150,9160,9150,79
+20250328,095000,219111780,9150,9150,9150,9150,263
+20250328,094900,216705330,9150,9160,9160,9150,214
+20250328,094800,214745700,9170,9170,9170,9170,16
+20250328,094700,214598980,9170,9190,9190,9170,442
+20250328,094600,210544800,9190,9180,9190,9170,437
+20250328,094500,206533370,9180,9180,9180,9180,18
+20250328,094400,206368130,9190,9190,9200,9190,116
+20250328,094300,205301460,9180,9190,9190,9180,373
+20250328,094200,201876590,9190,9190,9190,9190,17
+20250328,094100,201720360,9200,9180,9200,9180,256
+20250328,094000,199369790,9180,9170,9180,9170,385
+20250328,093900,195837030,9170,9170,9170,9170,0
+20250328,093800,195837030,9170,9170,9170,9170,10
+20250328,093700,195745330,9170,9160,9170,9160,405
+20250328,093600,192031530,9170,9170,9170,9170,201
+20250328,093500,190188360,9170,9170,9170,9170,339
+20250328,093400,187079730,9170,9160,9170,9160,1856
+20250328,093300,170067650,9160,9180,9180,9160,394
+20250328,093200,166456130,9170,9170,9170,9170,1000
+20250328,093100,157286130,9160,9160,9160,9160,163
+20250328,093000,155793050,9160,9160,9160,9160,2
+20250328,092900,155774730,9150,9140,9150,9140,242
+20250328,092800,153562560,9150,9140,9150,9140,12
+20250328,092700,153452870,9150,9140,9150,9140,370
+20250328,092600,150070330,9140,9150,9160,9140,173
+20250328,092500,148487900,9160,9160,9160,9160,113
+20250328,092400,147452820,9160,9160,9160,9160,110
+20250328,092300,146445220,9140,9160,9160,9140,270
+20250328,092200,143976920,9160,9160,9160,9160,36
+20250328,092100,143647160,9160,9150,9160,9130,173
+20250328,092000,142064140,9140,9130,9140,9130,228
+20250328,091900,139980270,9120,9130,9130,9120,438
+20250328,091800,135985410,9130,9130,9140,9130,36
+20250328,091700,135656720,9140,9130,9140,9110,257
+20250328,091600,133311080,9130,9130,9140,9110,198
+20250328,091500,131505180,9110,9140,9140,9110,471
+20250328,091400,127211540,9130,9140,9140,9130,122
+20250328,091300,126097240,9130,9130,9130,9120,202
+20250328,091200,124254670,9120,9130,9130,9120,265
+20250328,091100,121836370,9130,9120,9130,9120,114
+20250328,091000,120795940,9110,9130,9130,9100,1675
+20250328,090900,105534300,9120,9140,9160,9120,693
+20250328,090800,99212370,9130,9130,9160,9130,354
+20250328,090700,95980270,9150,9190,9190,9130,1322
+20250328,090600,83880010,9190,9170,9190,9150,2183
+20250328,090500,63869430,9180,9180,9210,9170,473
+20250328,090400,59522020,9190,9210,9210,9180,770
+20250328,090300,52447390,9210,9220,9250,9200,1793
+20250328,090200,35940910,9250,9260,9260,9210,865
+20250328,090100,27965870,9280,9280,9300,9240,1320
+20250328,090000,15738300,9290,9320,9320,9290,1690
--- a/118990/price/prices-20250301.csv
+++ b/118990/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
+20250328,160831,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9150,-260,5,-2.76,659137470,72179,72.97,9320,9320,9070,12230,6590,9410,9131.96,2.33,0,-25685,9796,9602,9466,9272,9136,9535,9205,125,2820,500,6770,10,1,24861990,2275,6.99,1.08,12,0.29,1309.00,8445.00,15840,20240430,-42.23,8770,20241209,4.33,11270,-18.81,20250217,9070,0.88,20250328,15840,-42.23,20240430,8770,4.33,20241209,3.90,N,118990,500,124 억,,579445,N,N,0,N,00,N
+20250328,150835,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9100,-310,5,-3.29,626596640,68607,69.36,9320,9320,9070,12230,6590,9410,9133.13,2.33,0,-25160,9796,9602,9466,9272,9136,9535,9205,125,2820,500,6770,10,1,24861990,2262,6.95,1.08,12,0.28,1309.00,8445.00,15840,20240430,-42.55,8770,20241209,3.76,11270,-19.25,20250217,9070,0.33,20250328,15840,-42.55,20240430,8770,3.76,20241209,3.90,N,118990,500,124 억,,579445,N,N,0,N,00,N
+20250328,140837,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9100,-310,5,-3.29,531697200,58159,58.80,9320,9320,9080,12230,6590,9410,9142.13,2.33,0,-23405,9796,9602,9466,9272,9136,9535,9205,125,2820,500,6770,10,1,24861990,2262,6.95,1.08,12,0.23,1309.00,8445.00,15840,20240430,-42.55,8770,20241209,3.76,11270,-19.25,20250217,9080,0.22,20250328,15840,-42.55,20240430,8770,3.76,20241209,3.90,N,118990,500,124 억,,579445,N,N,0,N,00,N
+20250328,130835,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9130,-280,5,-2.98,468489370,51211,51.77,9320,9320,9090,12230,6590,9410,9148.22,2.33,0,-20635,9796,9602,9466,9272,9136,9535,9205,125,2820,500,6770,10,1,24861990,2270,6.97,1.08,12,0.21,1309.00,8445.00,15840,20240430,-42.36,8770,20241209,4.10,11270,-18.99,20250217,9090,0.44,20250328,15840,-42.36,20240430,8770,4.10,20241209,3.90,N,118990,500,124 억,,579445,N,N,0,N,00,N
+20250328,120833,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9120,-290,5,-3.08,410723570,44874,45.37,9320,9320,9090,12230,6590,9410,9152.82,2.33,0,-19470,9796,9602,9466,9272,9136,9535,9205,125,2820,500,6770,10,1,24861990,2267,6.97,1.08,12,0.18,1309.00,8445.00,15840,20240430,-42.42,8770,20241209,3.99,11270,-19.08,20250217,9090,0.33,20250328,15840,-42.42,20240430,8770,3.99,20241209,3.90,N,118990,500,124 억,,579445,N,N,0,N,00,N
+20250328,110831,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9150,-260,5,-2.76,323778870,35331,35.72,9320,9320,9100,12230,6590,9410,9164.16,2.33,0,-17119,9796,9602,9466,9272,9136,9535,9205,125,2820,500,6770,10,1,24861990,2275,6.99,1.08,12,0.14,1309.00,8445.00,15840,20240430,-42.23,8770,20241209,4.33,11270,-18.81,20250217,9100,0.55,20250328,15840,-42.23,20240430,8770,4.33,20241209,3.90,N,118990,500,124 억,,579445,N,N,0,N,00,N
+20250328,100837,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9140,-270,5,-2.87,287207130,31342,31.69,9320,9320,9100,12230,6590,9410,9163.65,2.33,0,-16482,9796,9602,9466,9272,9136,9535,9205,125,2820,500,6770,10,1,24861990,2272,6.98,1.08,12,0.13,1309.00,8445.00,15840,20240430,-42.30,8770,20241209,4.22,11270,-18.90,20250217,9100,0.44,20250328,15840,-42.30,20240430,8770,4.22,20241209,3.90,N,118990,500,124 억,,579445,N,N,0,N,00,N
+20250328,090842,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9130,-280,5,-2.98,99212370,10770,10.89,9320,9320,9130,12230,6590,9410,9211.92,2.33,0,-7208,9796,9602,9466,9272,9136,9535,9205,125,2820,500,6770,10,1,24861990,2270,6.97,1.08,12,0.04,1309.00,8445.00,15840,20240430,-42.36,8770,20241209,4.10,11270,-18.99,20250217,9130,0.00,20250328,15840,-42.36,20240430,8770,4.10,20241209,3.90,N,118990,500,124 억,,579445,N,N,0,N,00,N
+20250327,162036,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9410,-320,5,-3.29,935639115,98913,194.38,9620,9660,9330,12640,6820,9730,9459.24,2.52,0,-44582,9956,9842,9756,9642,9556,9800,9600,125,2910,500,7000,10,1,24861990,2340,7.19,1.11,12,0.40,1309.00,8445.00,15840,20240430,-40.59,8770,20241209,7.30,11270,-16.50,20250217,9330,0.86,20250327,15840,-40.59,20240430,8770,7.30,20241209,3.94,N,118990,500,124 억,,625608,N,N,7,N,00,N
+20250327,150834,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9350,-380,5,-3.91,886282235,93653,184.04,9620,9660,9330,12640,6820,9730,9463.47,2.52,0,-42120,9956,9842,9756,9642,9556,9800,9600,125,2910,500,7000,10,1,24861990,2325,7.14,1.11,12,0.38,1309.00,8445.00,15840,20240430,-40.97,8770,20241209,6.61,11270,-17.04,20250217,9330,0.21,20250327,15840,-40.97,20240430,8770,6.61,20241209,3.94,N,118990,500,124 억,,625608,N,N,7,N,00,N
+20250327,140833,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9400,-330,5,-3.39,721852265,76091,149.53,9620,9660,9390,12640,6820,9730,9486.70,2.52,0,-38604,9956,9842,9756,9642,9556,9800,9600,125,2910,500,7000,10,1,24861990,2337,7.18,1.11,12,0.31,1309.00,8445.00,15840,20240430,-40.66,8770,20241209,7.18,11270,-16.59,20250217,9390,0.11,20250327,15840,-40.66,20240430,8770,7.18,20241209,3.94,N,118990,500,124 억,,625608,N,N,7,N,00,N
+20250327,130830,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9420,-310,5,-3.19,617420015,64990,127.71,9620,9660,9390,12640,6820,9730,9500.23,2.52,0,-30955,9956,9842,9756,9642,9556,9800,9600,125,2910,500,7000,10,1,24861990,2342,7.20,1.12,12,0.26,1309.00,8445.00,15840,20240430,-40.53,8770,20241209,7.41,11270,-16.42,20250217,9390,0.32,20250327,15840,-40.53,20240430,8770,7.41,20241209,3.94,N,118990,500,124 억,,625608,N,N,7,N,00,N
+20250327,120838,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9440,-290,5,-2.98,529098730,55601,109.26,9620,9660,9390,12640,6820,9730,9515.99,2.52,0,-26854,9956,9842,9756,9642,9556,9800,9600,125,2910,500,7000,10,1,24861990,2347,7.21,1.12,12,0.22,1309.00,8445.00,15840,20240430,-40.40,8770,20241209,7.64,11270,-16.24,20250217,9390,0.53,20250327,15840,-40.40,20240430,8770,7.64,20241209,3.94,N,118990,500,124 억,,625608,N,N,7,N,00,N
+20250327,110834,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9480,-250,5,-2.57,376522260,39446,77.52,9620,9660,9470,12640,6820,9730,9545.26,2.52,0,-23083,9956,9842,9756,9642,9556,9800,9600,125,2910,500,7000,10,1,24861990,2357,7.24,1.12,12,0.16,1309.00,8445.00,15840,20240430,-40.15,8770,20241209,8.10,11270,-15.88,20250217,9400,0.85,20250314,15840,-40.15,20240430,8770,8.10,20241209,3.94,N,118990,500,124 억,,625608,N,N,7,N,00,N
+20250327,100830,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9530,-200,5,-2.06,261362980,27334,53.72,9620,9660,9510,12640,6820,9730,9561.83,2.52,0,-13705,9956,9842,9756,9642,9556,9800,9600,125,2910,500,7000,10,1,24861990,2369,7.28,1.13,12,0.11,1309.00,8445.00,15840,20240430,-39.84,8770,20241209,8.67,11270,-15.44,20250217,9400,1.38,20250314,15840,-39.84,20240430,8770,8.67,20241209,3.94,N,118990,500,124 억,,625608,N,N,7,N,00,N
+20250327,090835,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9530,-200,5,-2.06,68393300,7138,14.03,9620,9660,9530,12640,6820,9730,9581.58,2.52,0,-6470,9956,9842,9756,9642,9556,9800,9600,125,2910,500,7000,10,1,24861990,2369,7.28,1.13,12,0.03,1309.00,8445.00,15840,20240430,-39.84,8770,20241209,8.67,11270,-15.44,20250217,9400,1.38,20250314,15840,-39.84,20240430,8770,8.67,20241209,3.94,N,118990,500,124 억,,625608,N,N,7,N,00,N
+20250326,160823,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9730,60,2,0.62,495816990,50887,40.80,9800,9870,9670,12570,6770,9670,9743.49,2.53,0,691,10316,9992,9816,9492,9316,9905,9405,125,2900,500,6960,10,1,24861990,2419,7.43,1.15,12,0.20,1309.00,8445.00,15840,20240430,-38.57,8770,20241209,10.95,11270,-13.66,20250217,9400,3.51,20250314,15840,-38.57,20240430,8770,10.95,20241209,3.95,N,118990,500,124 억,,629967,N,N,7,N,00,N
+20250326,150827,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9690,20,2,0.21,462347430,47440,38.04,9800,9870,9670,12570,6770,9670,9745.94,2.53,0,1071,10316,9992,9816,9492,9316,9905,9405,125,2900,500,6960,10,1,24861990,2409,7.40,1.15,12,0.19,1309.00,8445.00,15840,20240430,-38.83,8770,20241209,10.49,11270,-14.02,20250217,9400,3.09,20250314,15840,-38.83,20240430,8770,10.49,20241209,3.95,N,118990,500,124 억,,629967,N,N,553,N,00,N
+20250326,140826,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9720,50,2,0.52,431903805,44305,35.52,9800,9870,9670,12570,6770,9670,9748.42,2.53,0,2400,10316,9992,9816,9492,9316,9905,9405,125,2900,500,6960,10,1,24861990,2417,7.43,1.15,12,0.18,1309.00,8445.00,15840,20240430,-38.64,8770,20241209,10.83,11270,-13.75,20250217,9400,3.40,20250314,15840,-38.64,20240430,8770,10.83,20241209,3.95,N,118990,500,124 억,,629967,N,N,553,N,00,N
+20250326,130826,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9750,80,2,0.83,357225290,36645,29.38,9800,9870,9670,12570,6770,9670,9748.27,2.53,0,2426,10316,9992,9816,9492,9316,9905,9405,125,2900,500,6960,10,1,24861990,2424,7.45,1.15,12,0.15,1309.00,8445.00,15840,20240430,-38.45,8770,20241209,11.17,11270,-13.49,20250217,9400,3.72,20250314,15840,-38.45,20240430,8770,11.17,20241209,3.95,N,118990,500,124 억,,629967,N,N,553,N,00,N
+20250326,120831,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9720,50,2,0.52,309584280,31744,25.45,9800,9870,9670,12570,6770,9670,9752.53,2.53,0,2442,10316,9992,9816,9492,9316,9905,9405,125,2900,500,6960,10,1,24861990,2417,7.43,1.15,12,0.13,1309.00,8445.00,15840,20240430,-38.64,8770,20241209,10.83,11270,-13.75,20250217,9400,3.40,20250314,15840,-38.64,20240430,8770,10.83,20241209,3.95,N,118990,500,124 억,,629967,N,N,553,N,00,N
+20250326,110827,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9730,60,2,0.62,267409020,27398,21.97,9800,9870,9670,12570,6770,9670,9760.17,2.53,0,4284,10316,9992,9816,9492,9316,9905,9405,125,2900,500,6960,10,1,24861990,2419,7.43,1.15,12,0.11,1309.00,8445.00,15840,20240430,-38.57,8770,20241209,10.95,11270,-13.66,20250217,9400,3.51,20250314,15840,-38.57,20240430,8770,10.95,20241209,3.95,N,118990,500,124 억,,629967,N,N,553,N,00,N
+20250326,100828,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9720,50,2,0.52,169604230,17345,13.91,9800,9870,9670,12570,6770,9670,9778.28,2.53,0,3749,10316,9992,9816,9492,9316,9905,9405,125,2900,500,6960,10,1,24861990,2417,7.43,1.15,12,0.07,1309.00,8445.00,15840,20240430,-38.64,8770,20241209,10.83,11270,-13.75,20250217,9400,3.40,20250314,15840,-38.64,20240430,8770,10.83,20241209,3.95,N,118990,500,124 억,,629967,N,N,553,N,00,N
+20250326,090827,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9820,150,2,1.55,86023250,8762,7.03,9800,9870,9760,12570,6770,9670,9817.76,2.53,0,3833,10316,9992,9816,9492,9316,9905,9405,125,2900,500,6960,10,1,24861990,2441,7.50,1.16,12,0.04,1309.00,8445.00,15840,20240430,-38.01,8770,20241209,11.97,11270,-12.87,20250217,9400,4.47,20250314,15840,-38.01,20240430,8770,11.97,20241209,3.95,N,118990,500,124 억,,629967,N,N,553,N,00,N
+20250325,160822,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9670,-10,5,-0.10,1229778405,124725,244.97,9830,10140,9640,12580,6780,9680,9859.93,2.50,0,-15155,9906,9792,9656,9542,9406,9850,9600,125,2900,500,6960,10,1,24861990,2404,7.39,1.15,12,0.50,1309.00,8445.00,15840,20240430,-38.95,8770,20241209,10.26,11270,-14.20,20250217,9400,2.87,20250314,15840,-38.95,20240430,8770,10.26,20241209,3.94,N,118990,500,124 억,,620652,N,N,553,N,00,N
+20250325,150824,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9690,10,2,0.10,1199611205,121606,238.84,9830,10140,9640,12580,6780,9680,9864.74,2.50,0,-14807,9906,9792,9656,9542,9406,9850,9600,125,2900,500,6960,10,1,24861990,2409,7.40,1.15,12,0.49,1309.00,8445.00,15840,20240430,-38.83,8770,20241209,10.49,11270,-14.02,20250217,9400,3.09,20250314,15840,-38.83,20240430,8770,10.49,20241209,3.94,N,118990,500,124 억,,620652,N,N,150,N,00,N
+20250325,140820,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9670,-10,5,-0.10,1125450300,113935,223.77,9830,10140,9650,12580,6780,9680,9878.00,2.50,0,-9645,9906,9792,9656,9542,9406,9850,9600,125,2900,500,6960,10,1,24861990,2404,7.39,1.15,12,0.46,1309.00,8445.00,15840,20240430,-38.95,8770,20241209,10.26,11270,-14.20,20250217,9400,2.87,20250314,15840,-38.95,20240430,8770,10.26,20241209,3.94,N,118990,500,124 억,,620652,N,N,150,N,00,N
+20250325,130821,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9660,-20,5,-0.21,1078954590,109124,214.33,9830,10140,9660,12580,6780,9680,9887.42,2.50,0,-6317,9906,9792,9656,9542,9406,9850,9600,125,2900,500,6960,10,1,24861990,2402,7.38,1.14,12,0.44,1309.00,8445.00,15840,20240430,-39.02,8770,20241209,10.15,11270,-14.29,20250217,9400,2.77,20250314,15840,-39.02,20240430,8770,10.15,20241209,3.94,N,118990,500,124 억,,620652,N,N,150,N,00,N
+20250325,120822,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9690,10,2,0.10,977954120,98702,193.86,9830,10140,9660,12580,6780,9680,9908.15,2.50,0,-2731,9906,9792,9656,9542,9406,9850,9600,125,2900,500,6960,10,1,24861990,2409,7.40,1.15,12,0.40,1309.00,8445.00,15840,20240430,-38.83,8770,20241209,10.49,11270,-14.02,20250217,9400,3.09,20250314,15840,-38.83,20240430,8770,10.49,20241209,3.94,N,118990,500,124 억,,620652,N,N,150,N,00,N
+20250325,110821,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9790,110,2,1.14,857917150,86361,169.62,9830,10140,9780,12580,6780,9680,9934.08,2.50,0,5970,9906,9792,9656,9542,9406,9850,9600,125,2900,500,6960,10,1,24861990,2434,7.48,1.16,12,0.35,1309.00,8445.00,15840,20240430,-38.19,8770,20241209,11.63,11270,-13.13,20250217,9400,4.15,20250314,15840,-38.19,20240430,8770,11.63,20241209,3.94,N,118990,500,124 억,,620652,N,N,150,N,00,N
+20250325,100831,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9910,230,2,2.38,673207990,67594,132.76,9830,10140,9830,12580,6780,9680,9959.58,2.50,0,13064,9906,9792,9656,9542,9406,9850,9600,125,2900,500,6960,10,1,24861990,2464,7.57,1.17,12,0.27,1309.00,8445.00,15840,20240430,-37.44,8770,20241209,13.00,11270,-12.07,20250217,9400,5.43,20250314,15840,-37.44,20240430,8770,13.00,20241209,3.94,N,118990,500,124 억,,620652,N,N,150,N,00,N
+20250325,090828,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9980,300,2,3.10,363408230,36425,71.54,9830,10140,9830,12580,6780,9680,9976.89,2.50,0,5521,9906,9792,9656,9542,9406,9850,9600,125,2900,500,6960,10,1,24861990,2481,7.62,1.18,12,0.15,1309.00,8445.00,15840,20240430,-36.99,8770,20241209,13.80,11270,-11.45,20250217,9400,6.17,20250314,15840,-36.99,20240430,8770,13.80,20241209,3.94,N,118990,500,124 억,,620652,N,N,150,N,00,N
+20250324,160819,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9680,110,2,1.15,491732660,50915,55.85,9550,9770,9520,12440,6700,9570,9657.90,2.43,0,6212,9796,9682,9556,9442,9316,9620,9380,125,2870,500,6890,10,1,24861990,2407,7.39,1.15,12,0.20,1309.00,8445.00,15840,20240430,-38.89,8770,20241209,10.38,11270,-14.11,20250217,9400,2.98,20250314,15840,-38.89,20240430,8770,10.38,20241209,3.99,N,118990,500,124 억,,604973,N,N,150,N,00,N
+20250324,150824,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9660,90,2,0.94,460676990,47705,52.33,9550,9770,9520,12440,6700,9570,9656.79,2.43,0,7404,9796,9682,9556,9442,9316,9620,9380,125,2870,500,6890,10,1,24861990,2402,7.38,1.14,12,0.19,1309.00,8445.00,15840,20240430,-39.02,8770,20241209,10.15,11270,-14.29,20250217,9400,2.77,20250314,15840,-39.02,20240430,8770,10.15,20241209,3.99,N,118990,500,124 억,,604973,N,N,157,N,00,N
+20250324,140826,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9660,90,2,0.94,431477400,44677,49.01,9550,9770,9520,12440,6700,9570,9657.71,2.43,0,8584,9796,9682,9556,9442,9316,9620,9380,125,2870,500,6890,10,1,24861990,2402,7.38,1.14,12,0.18,1309.00,8445.00,15840,20240430,-39.02,8770,20241209,10.15,11270,-14.29,20250217,9400,2.77,20250314,15840,-39.02,20240430,8770,10.15,20241209,3.99,N,118990,500,124 억,,604973,N,N,157,N,00,N
+20250324,130825,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9660,90,2,0.94,410067980,42460,46.58,9550,9770,9520,12440,6700,9570,9657.75,2.43,0,9642,9796,9682,9556,9442,9316,9620,9380,125,2870,500,6890,10,1,24861990,2402,7.38,1.14,12,0.17,1309.00,8445.00,15840,20240430,-39.02,8770,20241209,10.15,11270,-14.29,20250217,9400,2.77,20250314,15840,-39.02,20240430,8770,10.15,20241209,3.99,N,118990,500,124 억,,604973,N,N,157,N,00,N
+20250324,120825,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9690,120,2,1.25,391162470,40504,44.43,9550,9770,9520,12440,6700,9570,9657.38,2.43,0,11219,9796,9682,9556,9442,9316,9620,9380,125,2870,500,6890,10,1,24861990,2409,7.40,1.15,12,0.16,1309.00,8445.00,15840,20240430,-38.83,8770,20241209,10.49,11270,-14.02,20250217,9400,3.09,20250314,15840,-38.83,20240430,8770,10.49,20241209,3.99,N,118990,500,124 억,,604973,N,N,157,N,00,N
+20250324,110824,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9720,150,2,1.57,357308690,37009,40.60,9550,9770,9520,12440,6700,9570,9654.64,2.43,0,10554,9796,9682,9556,9442,9316,9620,9380,125,2870,500,6890,10,1,24861990,2417,7.43,1.15,12,0.15,1309.00,8445.00,15840,20240430,-38.64,8770,20241209,10.83,11270,-13.75,20250217,9400,3.40,20250314,15840,-38.64,20240430,8770,10.83,20241209,3.99,N,118990,500,124 억,,604973,N,N,157,N,00,N
+20250324,100821,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9620,50,2,0.52,147771280,15444,16.94,9550,9620,9520,12440,6700,9570,9568.20,2.43,0,2239,9796,9682,9556,9442,9316,9620,9380,125,2870,500,6890,10,1,24861990,2392,7.35,1.14,12,0.06,1309.00,8445.00,15840,20240430,-39.27,8770,20241209,9.69,11270,-14.64,20250217,9400,2.34,20250314,15840,-39.27,20240430,8770,9.69,20241209,3.99,N,118990,500,124 억,,604973,N,N,157,N,00,N
+20250324,090823,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9530,-40,5,-0.42,71694240,7504,8.23,9550,9600,9520,12440,6700,9570,9554.14,2.43,0,-1966,9796,9682,9556,9442,9316,9620,9380,125,2870,500,6890,10,1,24861990,2369,7.28,1.13,12,0.03,1309.00,8445.00,15840,20240430,-39.84,8770,20241209,8.67,11270,-15.44,20250217,9400,1.38,20250314,15840,-39.84,20240430,8770,8.67,20241209,3.99,N,118990,500,124 억,,604973,N,N,157,N,00,N
 20250321,160838,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9570,-30,5,-0.31,867383765,90637,107.18,9590,9670,9430,12480,6720,9600,9569.86,2.46,0,-703,9786,9692,9636,9542,9486,9665,9515,125,2880,500,6910,10,1,24861990,2379,7.31,1.13,12,0.36,1309.00,8445.00,15840,20240430,-39.58,8770,20241209,9.12,11270,-15.08,20250217,9400,1.81,20250314,15840,-39.58,20240430,8770,9.12,20241209,4.00,N,118990,500,124 억,,611778,N,N,157,N,00,N
 20250321,150823,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9580,-20,5,-0.21,839191795,87687,103.69,9590,9670,9430,12480,6720,9600,9570.31,2.46,0,-386,9786,9692,9636,9542,9486,9665,9515,125,2880,500,6910,10,1,24861990,2382,7.32,1.13,12,0.35,1309.00,8445.00,15840,20240430,-39.52,8770,20241209,9.24,11270,-15.00,20250217,9400,1.91,20250314,15840,-39.52,20240430,8770,9.24,20241209,4.00,N,118990,500,124 억,,611778,N,N,0,N,00,N
 20250321,140823,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9610,10,2,0.10,754222265,78809,93.19,9590,9670,9430,12480,6720,9600,9570.26,2.46,0,2755,9786,9692,9636,9542,9486,9665,9515,125,2880,500,6910,10,1,24861990,2389,7.34,1.14,12,0.32,1309.00,8445.00,15840,20240430,-39.33,8770,20241209,9.58,11270,-14.73,20250217,9400,2.23,20250314,15840,-39.33,20240430,8770,9.58,20241209,4.00,N,118990,500,124 억,,611778,N,N,0,N,00,N
--- a/118990/shorts/shorts-20250301.csv
+++ b/118990/shorts/shorts-20250301.csv
@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,24861990,0,241907162700,0.00
+20250325,0,24861990,0,240415443300,0.00
+20250324,0,24861990,0,240664063200,0.00
+20250321,0,24861990,0,237929244300,0.00
+20250320,0,24861990,0,238675104000,0.00
 20250319,0,24861990,0,237432004500,0.00
 20250318,0,24861990,0,236437524900,0.00
 20250317,0,24861990,0,236934764700,0.00
--- a/118990/week/candle-week-42.csv
+++ b/118990/week/candle-week-42.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,9570,9630,9730,9420,350531,3353549215,00,0.00,N,2,10,
 20250310,9560,9750,10000,9400,425983,4097741340,00,0.00,N,5,-210,
 20250304,9770,9590,10190,9500,437816,4320693605,00,0.00,N,5,-90,
 20250224,9860,10660,11100,9850,651079,6823883760,00,0.00,N,5,-930,