Add accumulated files

130740/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1730,1752,1851,1726,108418,194638462,00,0.00,N,5,-22,
+20250326,1752,1655,1752,1640,30290,51339366,00,0.00,N,2,97,
+20250325,1655,1716,1744,1606,58502,97605979,00,0.00,N,5,-48,
+20250324,1703,1700,1739,1652,23850,40308282,00,0.00,N,2,3,
 20250321,1700,1703,1719,1681,15285,25965730,00,0.00,N,5,-3,
 20250320,1703,1761,1776,1702,20380,35346774,00,0.00,N,5,-58,
 20250319,1761,1789,1819,1750,14930,26417405,00,0.00,N,5,-28,

130740/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
+20250328,1674,-56,5,4252,-4252,0,7,-7,0,41356,6617,0,69,11,0,37104,10869,0,62,18,0
+20250327,1730,-22,5,15831,-15831,0,29,-29,0,101027,7391,0,182,13,0,85196,23222,0,153,42,0
+20250326,1752,97,2,321,-321,0,1,-1,0,28294,1927,0,48,3,0,27973,2248,0,47,4,0
+20250325,1655,-48,5,-189,189,0,0,0,0,55604,2898,0,93,5,0,55793,2709,0,93,5,0
+20250324,1703,3,2,514,-514,0,1,-1,0,21788,2062,0,37,3,0,21274,2576,0,36,4,0
 20250321,1700,-3,5,2173,-2173,0,4,-4,0,15001,284,0,25,0,0,12828,2457,0,22,4,0
 20250320,1703,-58,5,2076,-2076,0,4,-4,0,18842,1504,0,33,3,0,16766,3580,0,29,6,0
 20250319,1761,-28,5,412,-412,0,1,-1,0,13953,977,0,25,2,0,13541,1389,0,24,2,0

130740/min/candle-20250324.csv

@@ -0,0 +1,685 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202300,40306613,1703,1703,1703,1703,217
+20250324,202200,40306613,1703,1703,1703,1703,0
+20250324,202100,40306613,1703,1703,1703,1703,0
+20250324,202000,40306613,1703,1703,1703,1703,0
+20250324,201900,40306613,1703,1703,1703,1703,0
+20250324,201800,40306613,1703,1703,1703,1703,0
+20250324,201700,40306613,1703,1703,1703,1703,0
+20250324,201600,40306613,1703,1703,1703,1703,0
+20250324,201500,40306613,1703,1703,1703,1703,0
+20250324,201400,40306613,1703,1703,1703,1703,0
+20250324,201300,40306613,1703,1703,1703,1703,0
+20250324,201200,40306613,1703,1703,1703,1703,0
+20250324,201100,40306613,1703,1703,1703,1703,0
+20250324,201000,40306613,1703,1703,1703,1703,0
+20250324,200900,40306613,1703,1703,1703,1703,0
+20250324,200800,40306613,1703,1703,1703,1703,0
+20250324,200700,40306613,1703,1703,1703,1703,0
+20250324,200600,40306613,1703,1703,1703,1703,0
+20250324,200500,40306613,1703,1703,1703,1703,0
+20250324,200400,40306613,1703,1703,1703,1703,0
+20250324,200300,40306613,1703,1703,1703,1703,0
+20250324,200200,40306613,1703,1703,1703,1703,0
+20250324,200100,40306613,1703,1703,1703,1703,0
+20250324,200000,40306613,1703,1703,1703,1703,0
+20250324,195900,40306613,1703,1703,1703,1703,0
+20250324,195800,40306613,1703,1703,1703,1703,0
+20250324,195700,40306613,1703,1703,1703,1703,0
+20250324,195600,40306613,1703,1703,1703,1703,0
+20250324,195500,40306613,1703,1703,1703,1703,0
+20250324,195400,40306613,1703,1703,1703,1703,0
+20250324,195300,40306613,1703,1703,1703,1703,217
+20250324,195200,40306613,1703,1703,1703,1703,0
+20250324,195100,40306613,1703,1703,1703,1703,0
+20250324,195000,40306613,1703,1703,1703,1703,0
+20250324,194900,40306613,1703,1703,1703,1703,0
+20250324,194800,40306613,1703,1703,1703,1703,0
+20250324,194700,40306613,1703,1703,1703,1703,0
+20250324,194600,40306613,1703,1703,1703,1703,0
+20250324,194500,40306613,1703,1703,1703,1703,0
+20250324,194400,40306613,1703,1703,1703,1703,0
+20250324,194300,40306613,1703,1703,1703,1703,0
+20250324,194200,40306613,1703,1703,1703,1703,0
+20250324,194100,40306613,1703,1703,1703,1703,0
+20250324,194000,40306613,1703,1703,1703,1703,0
+20250324,193900,40306613,1703,1703,1703,1703,0
+20250324,193800,40306613,1703,1703,1703,1703,0
+20250324,193700,40306613,1703,1703,1703,1703,0
+20250324,193600,40306613,1703,1703,1703,1703,0
+20250324,193500,40306613,1703,1703,1703,1703,0
+20250324,193400,40306613,1703,1703,1703,1703,0
+20250324,193300,40306613,1703,1703,1703,1703,0
+20250324,193200,40306613,1703,1703,1703,1703,0
+20250324,193100,40306613,1703,1703,1703,1703,0
+20250324,193000,40306613,1703,1703,1703,1703,0
+20250324,192900,40306613,1703,1703,1703,1703,0
+20250324,192800,40306613,1703,1703,1703,1703,0
+20250324,192700,40306613,1703,1703,1703,1703,0
+20250324,192600,40306613,1703,1703,1703,1703,0
+20250324,192500,40306613,1703,1703,1703,1703,0
+20250324,192400,40306613,1703,1703,1703,1703,0
+20250324,192300,40306613,1703,1703,1703,1703,217
+20250324,192200,40306613,1703,1703,1703,1703,0
+20250324,192100,40306613,1703,1703,1703,1703,0
+20250324,192000,40306613,1703,1703,1703,1703,0
+20250324,191900,40306613,1703,1703,1703,1703,0
+20250324,191800,40306613,1703,1703,1703,1703,0
+20250324,191700,40306613,1703,1703,1703,1703,0
+20250324,191600,40306613,1703,1703,1703,1703,0
+20250324,191500,40306613,1703,1703,1703,1703,0
+20250324,191400,40306613,1703,1703,1703,1703,0
+20250324,191300,40306613,1703,1703,1703,1703,0
+20250324,191200,40306613,1703,1703,1703,1703,0
+20250324,191100,40306613,1703,1703,1703,1703,0
+20250324,191000,40306613,1703,1703,1703,1703,0
+20250324,190900,40306613,1703,1703,1703,1703,0
+20250324,190800,40306613,1703,1703,1703,1703,0
+20250324,190700,40306613,1703,1703,1703,1703,0
+20250324,190600,40306613,1703,1703,1703,1703,0
+20250324,190500,40306613,1703,1703,1703,1703,0
+20250324,190400,40306613,1703,1703,1703,1703,0
+20250324,190300,40306613,1703,1703,1703,1703,0
+20250324,190200,40306613,1703,1703,1703,1703,0
+20250324,190100,40306613,1703,1703,1703,1703,0
+20250324,190000,40306613,1703,1703,1703,1703,0
+20250324,185900,40306613,1703,1703,1703,1703,0
+20250324,185800,40306613,1703,1703,1703,1703,0
+20250324,185700,40306613,1703,1703,1703,1703,0
+20250324,185600,40306613,1703,1703,1703,1703,0
+20250324,185500,40306613,1703,1703,1703,1703,0
+20250324,185400,40306613,1703,1703,1703,1703,0
+20250324,185300,40306613,1703,1703,1703,1703,217
+20250324,185200,40306613,1703,1703,1703,1703,0
+20250324,185100,40306613,1703,1703,1703,1703,0
+20250324,185000,40306613,1703,1703,1703,1703,0
+20250324,184900,40306613,1703,1703,1703,1703,0
+20250324,184800,40306613,1703,1703,1703,1703,0
+20250324,184700,40306613,1703,1703,1703,1703,0
+20250324,184600,40306613,1703,1703,1703,1703,0
+20250324,184500,40306613,1703,1703,1703,1703,0
+20250324,184400,40306613,1703,1703,1703,1703,0
+20250324,184300,40306613,1703,1703,1703,1703,0
+20250324,184200,40306613,1703,1703,1703,1703,0
+20250324,184100,40306613,1703,1703,1703,1703,0
+20250324,184000,40306613,1703,1703,1703,1703,0
+20250324,183900,40306613,1703,1703,1703,1703,0
+20250324,183800,40306613,1703,1703,1703,1703,0
+20250324,183700,40306613,1703,1703,1703,1703,0
+20250324,183600,40306613,1703,1703,1703,1703,0
+20250324,183500,40306613,1703,1703,1703,1703,0
+20250324,183400,40306613,1703,1703,1703,1703,0
+20250324,183300,40306613,1703,1703,1703,1703,0
+20250324,183200,40306613,1703,1703,1703,1703,0
+20250324,183100,40306613,1703,1703,1703,1703,0
+20250324,183000,40306613,1703,1703,1703,1703,0
+20250324,182900,40306613,1703,1703,1703,1703,0
+20250324,182800,40306613,1703,1703,1703,1703,0
+20250324,182700,40306613,1703,1703,1703,1703,0
+20250324,182600,40306613,1703,1703,1703,1703,0
+20250324,182500,40306613,1703,1703,1703,1703,0
+20250324,182400,40306613,1703,1703,1703,1703,0
+20250324,182300,40306613,1703,1703,1703,1703,217
+20250324,182200,40306613,1703,1703,1703,1703,0
+20250324,182100,40306613,1703,1703,1703,1703,0
+20250324,182000,40306613,1703,1703,1703,1703,0
+20250324,181900,40306613,1703,1703,1703,1703,0
+20250324,181800,40306613,1703,1703,1703,1703,0
+20250324,181700,40306613,1703,1703,1703,1703,0
+20250324,181600,40306613,1703,1703,1703,1703,0
+20250324,181500,40306613,1703,1703,1703,1703,0
+20250324,181400,40306613,1703,1703,1703,1703,0
+20250324,181300,40306613,1703,1703,1703,1703,0
+20250324,181200,40306613,1703,1703,1703,1703,0
+20250324,181100,40306613,1703,1703,1703,1703,0
+20250324,181000,40306613,1703,1703,1703,1703,0
+20250324,180900,40306613,1703,1703,1703,1703,0
+20250324,180800,40306613,1703,1703,1703,1703,0
+20250324,180700,40306613,1703,1703,1703,1703,0
+20250324,180600,40306613,1703,1703,1703,1703,0
+20250324,180500,40306613,1703,1703,1703,1703,0
+20250324,180400,40306613,1703,1703,1703,1703,0
+20250324,180300,40306613,1703,1703,1703,1703,0
+20250324,180200,40306613,1703,1703,1703,1703,0
+20250324,180100,40306613,1703,1703,1703,1703,0
+20250324,180000,40306613,1703,1703,1703,1703,0
+20250324,175900,40306613,1703,1703,1703,1703,0
+20250324,175800,40306613,1703,1703,1703,1703,0
+20250324,175700,40306613,1703,1703,1703,1703,0
+20250324,175600,40306613,1703,1703,1703,1703,0
+20250324,175500,40306613,1703,1703,1703,1703,0
+20250324,175400,40306613,1703,1703,1703,1703,0
+20250324,175300,40306613,1703,1703,1703,1703,217
+20250324,175200,40306613,1703,1703,1703,1703,0
+20250324,175100,40306613,1703,1703,1703,1703,0
+20250324,175000,40306613,1703,1703,1703,1703,0
+20250324,174900,40306613,1703,1703,1703,1703,0
+20250324,174800,40306613,1703,1703,1703,1703,0
+20250324,174700,40306613,1703,1703,1703,1703,0
+20250324,174600,40306613,1703,1703,1703,1703,0
+20250324,174500,40306613,1703,1703,1703,1703,0
+20250324,174400,40306613,1703,1703,1703,1703,0
+20250324,174300,40306613,1703,1703,1703,1703,0
+20250324,174200,40306613,1703,1703,1703,1703,0
+20250324,174100,40306613,1703,1703,1703,1703,0
+20250324,174000,40306613,1703,1703,1703,1703,0
+20250324,173900,40306613,1703,1703,1703,1703,0
+20250324,173800,40306613,1703,1703,1703,1703,0
+20250324,173700,40306613,1703,1703,1703,1703,0
+20250324,173600,40306613,1703,1703,1703,1703,0
+20250324,173500,40306613,1703,1703,1703,1703,0
+20250324,173400,40306613,1703,1703,1703,1703,0
+20250324,173300,40306613,1703,1703,1703,1703,0
+20250324,173200,40306613,1703,1703,1703,1703,0
+20250324,173100,40306613,1703,1703,1703,1703,0
+20250324,173000,40306613,1703,1703,1703,1703,0
+20250324,172900,40306613,1703,1703,1703,1703,0
+20250324,172800,40306613,1703,1703,1703,1703,0
+20250324,172700,40306613,1703,1703,1703,1703,0
+20250324,172600,40306613,1703,1703,1703,1703,0
+20250324,172500,40306613,1703,1703,1703,1703,0
+20250324,172400,40306613,1703,1703,1703,1703,0
+20250324,172300,40306613,1703,1703,1703,1703,217
+20250324,172200,40306613,1703,1703,1703,1703,0
+20250324,172100,40306613,1703,1703,1703,1703,0
+20250324,172000,40306613,1703,1703,1703,1703,0
+20250324,171900,40306613,1703,1703,1703,1703,0
+20250324,171800,40306613,1703,1703,1703,1703,0
+20250324,171700,40306613,1703,1703,1703,1703,0
+20250324,171600,40306613,1703,1703,1703,1703,0
+20250324,171500,40306613,1703,1703,1703,1703,0
+20250324,171400,40306613,1703,1703,1703,1703,0
+20250324,171300,40306613,1703,1703,1703,1703,0
+20250324,171200,40306613,1703,1703,1703,1703,0
+20250324,171100,40306613,1703,1703,1703,1703,0
+20250324,171000,40306613,1703,1703,1703,1703,0
+20250324,170900,40306613,1703,1703,1703,1703,0
+20250324,170800,40306613,1703,1703,1703,1703,0
+20250324,170700,40306613,1703,1703,1703,1703,0
+20250324,170600,40306613,1703,1703,1703,1703,0
+20250324,170500,40306613,1703,1703,1703,1703,0
+20250324,170400,40306613,1703,1703,1703,1703,0
+20250324,170300,40306613,1703,1703,1703,1703,0
+20250324,170200,40306613,1703,1703,1703,1703,0
+20250324,170100,40306613,1703,1703,1703,1703,0
+20250324,170000,40306613,1703,1703,1703,1703,0
+20250324,165900,40306613,1703,1703,1703,1703,0
+20250324,165800,40306613,1703,1703,1703,1703,0
+20250324,165700,40306613,1703,1703,1703,1703,0
+20250324,165600,40306613,1703,1703,1703,1703,0
+20250324,165500,40306613,1703,1703,1703,1703,0
+20250324,165400,40306613,1703,1703,1703,1703,0
+20250324,165300,40306613,1703,1703,1703,1703,217
+20250324,165200,40306613,1703,1703,1703,1703,0
+20250324,165100,40306613,1703,1703,1703,1703,0
+20250324,165000,40306613,1703,1703,1703,1703,0
+20250324,164900,40306613,1703,1703,1703,1703,0
+20250324,164800,40306613,1703,1703,1703,1703,0
+20250324,164700,40306613,1703,1703,1703,1703,0
+20250324,164600,40306613,1703,1703,1703,1703,0
+20250324,164500,40306613,1703,1703,1703,1703,0
+20250324,164400,40306613,1703,1703,1703,1703,0
+20250324,164300,40306613,1703,1703,1703,1703,0
+20250324,164200,40306613,1703,1703,1703,1703,0
+20250324,164100,40306613,1703,1703,1703,1703,0
+20250324,164000,40306613,1703,1703,1703,1703,0
+20250324,163900,40306613,1703,1703,1703,1703,0
+20250324,163800,40306613,1703,1703,1703,1703,0
+20250324,163700,40306613,1703,1703,1703,1703,0
+20250324,163600,40306613,1703,1703,1703,1703,0
+20250324,163500,40306613,1703,1703,1703,1703,0
+20250324,163400,40306613,1703,1703,1703,1703,0
+20250324,163300,40306613,1703,1703,1703,1703,0
+20250324,163200,40306613,1703,1703,1703,1703,0
+20250324,163100,40306613,1703,1703,1703,1703,0
+20250324,163000,40306613,1703,1703,1703,1703,0
+20250324,162900,40306613,1703,1703,1703,1703,0
+20250324,162800,40306613,1703,1703,1703,1703,0
+20250324,162700,40306613,1703,1703,1703,1703,0
+20250324,162600,40306613,1703,1703,1703,1703,0
+20250324,162500,40306613,1703,1703,1703,1703,0
+20250324,162400,40306613,1703,1703,1703,1703,0
+20250324,162300,40306613,1703,1703,1703,1703,217
+20250324,162200,40306613,1703,1703,1703,1703,0
+20250324,162100,40306613,1703,1703,1703,1703,0
+20250324,162000,40306613,1703,1703,1703,1703,0
+20250324,161900,40306613,1703,1703,1703,1703,0
+20250324,161800,40306613,1703,1703,1703,1703,0
+20250324,161700,40306613,1703,1703,1703,1703,0
+20250324,161600,40306613,1703,1703,1703,1703,0
+20250324,161500,40306613,1703,1703,1703,1703,0
+20250324,161400,40306613,1703,1703,1703,1703,0
+20250324,161300,40306613,1703,1703,1703,1703,0
+20250324,161200,40306613,1703,1703,1703,1703,0
+20250324,161100,40306613,1703,1703,1703,1703,0
+20250324,161000,40306613,1703,1703,1703,1703,0
+20250324,160900,40306613,1703,1703,1703,1703,0
+20250324,160800,40306613,1703,1703,1703,1703,0
+20250324,160700,40306613,1703,1703,1703,1703,0
+20250324,160600,40306613,1703,1703,1703,1703,0
+20250324,160500,40306613,1703,1703,1703,1703,0
+20250324,160400,40306613,1703,1703,1703,1703,0
+20250324,160300,40306613,1703,1703,1703,1703,0
+20250324,160200,40306613,1703,1703,1703,1703,0
+20250324,160100,40306613,1703,1703,1703,1703,0
+20250324,160000,40306613,1703,1703,1703,1703,0
+20250324,155900,40306613,1703,1703,1703,1703,0
+20250324,155800,40306613,1703,1703,1703,1703,0
+20250324,155700,40306613,1703,1703,1703,1703,0
+20250324,155600,40306613,1703,1703,1703,1703,0
+20250324,155500,40306613,1703,1703,1703,1703,0
+20250324,155400,40306613,1703,1703,1703,1703,0
+20250324,155300,40306613,1703,1703,1703,1703,217
+20250324,155200,40306613,1703,1703,1703,1703,0
+20250324,155100,40306613,1703,1703,1703,1703,0
+20250324,155000,40306613,1703,1703,1703,1703,0
+20250324,154900,40306613,1703,1703,1703,1703,0
+20250324,154800,40306613,1703,1703,1703,1703,0
+20250324,154700,40306613,1703,1703,1703,1703,0
+20250324,154600,40306613,1703,1703,1703,1703,0
+20250324,154500,40306613,1703,1703,1703,1703,0
+20250324,154400,40306613,1703,1703,1703,1703,0
+20250324,154300,40306613,1703,1703,1703,1703,0
+20250324,154200,40306613,1703,1703,1703,1703,0
+20250324,154100,40306613,1703,1703,1703,1703,0
+20250324,154000,40306613,1703,1703,1703,1703,0
+20250324,153900,40306613,1703,1703,1703,1703,0
+20250324,153800,40306613,1703,1703,1703,1703,0
+20250324,153700,40306613,1703,1703,1703,1703,0
+20250324,153600,40306613,1703,1703,1703,1703,0
+20250324,153500,40306613,1703,1703,1703,1703,0
+20250324,153400,40306613,1703,1703,1703,1703,0
+20250324,153300,40306613,1703,1703,1703,1703,0
+20250324,153200,40306613,1703,1703,1703,1703,0
+20250324,153100,40306613,1703,1703,1703,1703,0
+20250324,153000,40306613,1703,1703,1703,1703,217
+20250324,152900,39937062,1704,1704,1704,1704,0
+20250324,152800,39937062,1704,1704,1704,1704,0
+20250324,152700,39937062,1704,1704,1704,1704,0
+20250324,152600,39937062,1704,1704,1704,1704,0
+20250324,152500,39937062,1704,1704,1704,1704,0
+20250324,152400,39937062,1704,1704,1704,1704,0
+20250324,152300,39937062,1704,1704,1704,1704,0
+20250324,152200,39937062,1704,1704,1704,1704,0
+20250324,152100,39937062,1704,1704,1704,1704,0
+20250324,152000,39937062,1704,1704,1704,1704,0
+20250324,151900,39937062,1704,1704,1704,1704,0
+20250324,151800,39937062,1704,1704,1704,1704,0
+20250324,151700,39937062,1704,1704,1704,1704,0
+20250324,151600,39937062,1704,1703,1704,1703,58
+20250324,151500,39838287,1703,1702,1703,1702,500
+20250324,151400,38987033,1702,1702,1702,1702,0
+20250324,151300,38987033,1702,1702,1702,1702,0
+20250324,151200,38987033,1702,1702,1702,1702,0
+20250324,151100,38987033,1702,1702,1702,1702,0
+20250324,151000,38987033,1702,1702,1702,1702,0
+20250324,150900,38987033,1702,1702,1702,1702,0
+20250324,150800,38987033,1702,1702,1702,1702,0
+20250324,150700,38987033,1702,1702,1702,1702,0
+20250324,150600,38987033,1702,1702,1702,1702,0
+20250324,150500,38987033,1702,1702,1702,1702,0
+20250324,150400,38987033,1702,1702,1702,1702,0
+20250324,150300,38987033,1702,1702,1702,1702,0
+20250324,150200,38987033,1702,1702,1702,1702,0
+20250324,150100,38987033,1702,1702,1702,1702,0
+20250324,150000,38987033,1702,1702,1702,1702,0
+20250324,145900,38987033,1702,1702,1702,1702,0
+20250324,145800,38987033,1702,1702,1702,1702,0
+20250324,145700,38987033,1702,1702,1702,1702,0
+20250324,145600,38987033,1702,1702,1702,1702,0
+20250324,145500,38987033,1702,1702,1702,1702,0
+20250324,145400,38987033,1702,1702,1702,1702,0
+20250324,145300,38987033,1702,1702,1702,1702,0
+20250324,145200,38987033,1702,1702,1702,1702,0
+20250324,145100,38987033,1702,1696,1702,1696,120
+20250324,145000,38783382,1696,1696,1696,1696,0
+20250324,144900,38783382,1696,1696,1696,1696,0
+20250324,144800,38783382,1696,1696,1696,1696,0
+20250324,144700,38783382,1696,1696,1696,1696,0
+20250324,144600,38783382,1696,1696,1696,1696,0
+20250324,144500,38783382,1696,1696,1696,1696,0
+20250324,144400,38783382,1696,1696,1696,1696,0
+20250324,144300,38783382,1696,1696,1696,1696,0
+20250324,144200,38783382,1696,1693,1696,1657,5001
+20250324,144100,30384022,1697,1697,1697,1697,0
+20250324,144000,30384022,1697,1697,1697,1697,0
+20250324,143900,30384022,1697,1697,1697,1697,7
+20250324,143800,30372143,1698,1698,1698,1698,0
+20250324,143700,30372143,1698,1698,1698,1698,0
+20250324,143600,30372143,1698,1698,1698,1698,0
+20250324,143500,30372143,1698,1698,1698,1698,0
+20250324,143400,30372143,1698,1698,1698,1698,0
+20250324,143300,30372143,1698,1698,1698,1698,0
+20250324,143200,30372143,1698,1698,1698,1698,0
+20250324,143100,30372143,1698,1698,1698,1698,1
+20250324,143000,30370445,1691,1691,1691,1691,0
+20250324,142900,30370445,1691,1691,1691,1691,0
+20250324,142800,30370445,1691,1691,1691,1691,0
+20250324,142700,30370445,1691,1691,1691,1691,0
+20250324,142600,30370445,1691,1691,1691,1691,0
+20250324,142500,30370445,1691,1691,1691,1691,0
+20250324,142400,30370445,1691,1691,1691,1691,0
+20250324,142300,30370445,1691,1691,1691,1691,0
+20250324,142200,30370445,1691,1691,1691,1691,0
+20250324,142100,30370445,1691,1691,1691,1691,150
+20250324,142000,30116795,1703,1703,1703,1703,0
+20250324,141900,30116795,1703,1703,1703,1703,0
+20250324,141800,30116795,1703,1703,1703,1703,0
+20250324,141700,30116795,1703,1703,1703,1703,0
+20250324,141600,30116795,1703,1703,1703,1703,0
+20250324,141500,30116795,1703,1703,1703,1703,0
+20250324,141400,30116795,1703,1703,1703,1703,0
+20250324,141300,30116795,1703,1703,1703,1703,0
+20250324,141200,30116795,1703,1703,1703,1703,0
+20250324,141100,30116795,1703,1703,1703,1703,0
+20250324,141000,30116795,1703,1703,1703,1703,0
+20250324,140900,30116795,1703,1703,1703,1703,1
+20250324,140800,30115092,1691,1701,1701,1691,25
+20250324,140700,30072760,1704,1704,1704,1704,90
+20250324,140600,29919400,1704,1704,1704,1704,0
+20250324,140500,29919400,1704,1704,1704,1704,0
+20250324,140400,29919400,1704,1704,1704,1704,0
+20250324,140300,29919400,1704,1704,1704,1704,0
+20250324,140200,29919400,1704,1704,1704,1704,0
+20250324,140100,29919400,1704,1704,1704,1704,0
+20250324,140000,29919400,1704,1704,1704,1704,0
+20250324,135900,29919400,1704,1704,1704,1704,0
+20250324,135800,29919400,1704,1690,1704,1690,1001
+20250324,135700,28227696,1704,1704,1704,1704,0
+20250324,135600,28227696,1704,1704,1704,1704,0
+20250324,135500,28227696,1704,1704,1704,1704,0
+20250324,135400,28227696,1704,1704,1704,1704,0
+20250324,135300,28227696,1704,1704,1704,1704,0
+20250324,135200,28227696,1704,1704,1704,1704,0
+20250324,135100,28227696,1704,1704,1704,1704,0
+20250324,135000,28227696,1704,1704,1704,1704,0
+20250324,134900,28227696,1704,1690,1704,1690,11
+20250324,134800,28209092,1704,1704,1704,1704,0
+20250324,134700,28209092,1704,1704,1704,1704,199
+20250324,134600,27869996,1706,1706,1706,1706,0
+20250324,134500,27869996,1706,1706,1706,1706,0
+20250324,134400,27869996,1706,1706,1706,1706,0
+20250324,134300,27869996,1706,1706,1706,1706,0
+20250324,134200,27869996,1706,1706,1706,1706,0
+20250324,134100,27869996,1706,1706,1706,1706,0
+20250324,134000,27869996,1706,1706,1706,1706,0
+20250324,133900,27869996,1706,1706,1706,1706,0
+20250324,133800,27869996,1706,1706,1706,1706,0
+20250324,133700,27869996,1706,1706,1706,1706,0
+20250324,133600,27869996,1706,1706,1706,1706,0
+20250324,133500,27869996,1706,1706,1706,1706,0
+20250324,133400,27869996,1706,1706,1706,1706,0
+20250324,133300,27869996,1706,1706,1706,1706,0
+20250324,133200,27869996,1706,1706,1706,1706,0
+20250324,133100,27869996,1706,1706,1706,1706,0
+20250324,133000,27869996,1706,1706,1706,1706,0
+20250324,132900,27869996,1706,1706,1706,1706,0
+20250324,132800,27869996,1706,1706,1706,1706,0
+20250324,132700,27869996,1706,1706,1706,1706,0
+20250324,132600,27869996,1706,1706,1706,1706,0
+20250324,132500,27869996,1706,1706,1706,1706,515
+20250324,132400,26991406,1709,1709,1709,1709,0
+20250324,132300,26991406,1709,1709,1709,1709,0
+20250324,132200,26991406,1709,1709,1709,1709,0
+20250324,132100,26991406,1709,1709,1709,1709,0
+20250324,132000,26991406,1709,1709,1709,1709,0
+20250324,131900,26991406,1709,1709,1709,1709,0
+20250324,131800,26991406,1709,1709,1709,1709,0
+20250324,131700,26991406,1709,1709,1709,1709,0
+20250324,131600,26991406,1709,1709,1709,1709,0
+20250324,131500,26991406,1709,1709,1709,1709,0
+20250324,131400,26991406,1709,1709,1709,1709,0
+20250324,131300,26991406,1709,1706,1709,1706,14
+20250324,131200,26967519,1708,1710,1710,1708,273
+20250324,131100,26501035,1710,1710,1710,1710,0
+20250324,131000,26501035,1710,1710,1710,1710,98
+20250324,130900,26333455,1737,1737,1737,1737,0
+20250324,130800,26333455,1737,1737,1737,1737,0
+20250324,130700,26333455,1737,1737,1737,1737,0
+20250324,130600,26333455,1737,1737,1737,1737,0
+20250324,130500,26333455,1737,1737,1737,1737,0
+20250324,130400,26333455,1737,1737,1737,1737,0
+20250324,130300,26333455,1737,1737,1737,1737,0
+20250324,130200,26333455,1737,1737,1737,1737,0
+20250324,130100,26333455,1737,1737,1737,1737,0
+20250324,130000,26333455,1737,1737,1737,1737,0
+20250324,125900,26333455,1737,1737,1737,1737,0
+20250324,125800,26333455,1737,1737,1737,1737,0
+20250324,125700,26333455,1737,1737,1737,1737,0
+20250324,125600,26333455,1737,1737,1737,1737,0
+20250324,125500,26333455,1737,1737,1737,1737,0
+20250324,125400,26333455,1737,1737,1737,1737,0
+20250324,125300,26333455,1737,1737,1737,1737,0
+20250324,125200,26333455,1737,1737,1737,1737,0
+20250324,125100,26333455,1737,1737,1737,1737,0
+20250324,125000,26333455,1737,1737,1737,1737,0
+20250324,124900,26333455,1737,1737,1737,1737,0
+20250324,124800,26333455,1737,1737,1737,1737,0
+20250324,124700,26333455,1737,1737,1737,1737,0
+20250324,124600,26333455,1737,1737,1737,1737,0
+20250324,124500,26333455,1737,1737,1737,1737,0
+20250324,124400,26333455,1737,1737,1737,1737,0
+20250324,124300,26333455,1737,1737,1737,1737,0
+20250324,124200,26333455,1737,1737,1737,1737,0
+20250324,124100,26333455,1737,1737,1737,1737,0
+20250324,124000,26333455,1737,1737,1737,1737,0
+20250324,123900,26333455,1737,1737,1737,1737,0
+20250324,123800,26333455,1737,1737,1737,1737,0
+20250324,123700,26333455,1737,1737,1737,1737,0
+20250324,123600,26333455,1737,1737,1737,1737,0
+20250324,123500,26333455,1737,1737,1737,1737,0
+20250324,123400,26333455,1737,1737,1737,1737,0
+20250324,123300,26333455,1737,1737,1737,1737,0
+20250324,123200,26333455,1737,1737,1737,1737,0
+20250324,123100,26333455,1737,1737,1737,1737,0
+20250324,123000,26333455,1737,1737,1737,1737,0
+20250324,122900,26333455,1737,1737,1737,1737,0
+20250324,122800,26333455,1737,1737,1737,1737,0
+20250324,122700,26333455,1737,1737,1737,1737,0
+20250324,122600,26333455,1737,1737,1737,1737,5
+20250324,122500,26324770,1739,1739,1739,1739,0
+20250324,122400,26324770,1739,1739,1739,1739,0
+20250324,122300,26324770,1739,1739,1739,1739,0
+20250324,122200,26324770,1739,1739,1739,1739,0
+20250324,122100,26324770,1739,1739,1739,1739,0
+20250324,122000,26324770,1739,1739,1739,1739,0
+20250324,121900,26324770,1739,1739,1739,1739,0
+20250324,121800,26324770,1739,1739,1739,1739,0
+20250324,121700,26324770,1739,1739,1739,1739,0
+20250324,121600,26324770,1739,1739,1739,1739,0
+20250324,121500,26324770,1739,1739,1739,1739,0
+20250324,121400,26324770,1739,1739,1739,1739,0
+20250324,121300,26324770,1739,1739,1739,1739,0
+20250324,121200,26324770,1739,1739,1739,1739,0
+20250324,121100,26324770,1739,1739,1739,1739,0
+20250324,121000,26324770,1739,1739,1739,1739,0
+20250324,120900,26324770,1739,1739,1739,1739,0
+20250324,120800,26324770,1739,1739,1739,1739,0
+20250324,120700,26324770,1739,1739,1739,1739,0
+20250324,120600,26324770,1739,1739,1739,1739,0
+20250324,120500,26324770,1739,1739,1739,1739,0
+20250324,120400,26324770,1739,1739,1739,1739,0
+20250324,120300,26324770,1739,1739,1739,1739,0
+20250324,120200,26324770,1739,1739,1739,1739,0
+20250324,120100,26324770,1739,1739,1739,1739,0
+20250324,120000,26324770,1739,1739,1739,1739,0
+20250324,115900,26324770,1739,1739,1739,1739,0
+20250324,115800,26324770,1739,1739,1739,1739,224
+20250324,115700,25935234,1739,1739,1739,1739,0
+20250324,115600,25935234,1739,1739,1739,1739,0
+20250324,115500,25935234,1739,1739,1739,1739,0
+20250324,115400,25935234,1739,1738,1739,1738,216
+20250324,115300,25559636,1739,1739,1739,1739,0
+20250324,115200,25559636,1739,1739,1739,1739,0
+20250324,115100,25559636,1739,1739,1739,1739,0
+20250324,115000,25559636,1739,1738,1739,1738,216
+20250324,114900,25184066,1739,1739,1739,1739,0
+20250324,114800,25184066,1739,1739,1739,1739,0
+20250324,114700,25184066,1739,1739,1739,1739,0
+20250324,114600,25184066,1739,1738,1739,1738,216
+20250324,114500,24808496,1739,1739,1739,1739,0
+20250324,114400,24808496,1739,1739,1739,1739,0
+20250324,114300,24808496,1739,1739,1739,1739,0
+20250324,114200,24808496,1739,1739,1739,1739,216
+20250324,114100,24432872,1739,1739,1739,1739,0
+20250324,114000,24432872,1739,1739,1739,1739,0
+20250324,113900,24432872,1739,1739,1739,1739,0
+20250324,113800,24432872,1739,1739,1739,1739,216
+20250324,113700,24057248,1739,1739,1739,1739,0
+20250324,113600,24057248,1739,1739,1739,1739,0
+20250324,113500,24057248,1739,1739,1739,1739,0
+20250324,113400,24057248,1739,1739,1739,1739,216
+20250324,113300,23681624,1739,1739,1739,1739,0
+20250324,113200,23681624,1739,1739,1739,1739,0
+20250324,113100,23681624,1739,1739,1739,1739,0
+20250324,113000,23681624,1739,1739,1739,1739,216
+20250324,112900,23306000,1739,1739,1739,1739,0
+20250324,112800,23306000,1739,1739,1739,1739,0
+20250324,112700,23306000,1739,1739,1739,1739,0
+20250324,112600,23306000,1739,1735,1739,1735,216
+20250324,112500,22930740,1735,1735,1735,1735,0
+20250324,112400,22930740,1735,1735,1735,1735,0
+20250324,112300,22930740,1735,1735,1735,1735,0
+20250324,112200,22930740,1735,1735,1735,1735,209
+20250324,112100,22568125,1739,1739,1739,1739,0
+20250324,112000,22568125,1739,1739,1739,1739,0
+20250324,111900,22568125,1739,1739,1739,1739,0
+20250324,111800,22568125,1739,1739,1739,1739,0
+20250324,111700,22568125,1739,1739,1739,1739,0
+20250324,111600,22568125,1739,1739,1739,1739,0
+20250324,111500,22568125,1739,1739,1739,1739,5
+20250324,111400,22559430,1739,1739,1739,1739,208
+20250324,111300,22197718,1739,1739,1739,1739,0
+20250324,111200,22197718,1739,1739,1739,1739,0
+20250324,111100,22197718,1739,1739,1739,1739,0
+20250324,111000,22197718,1739,1732,1739,1732,264
+20250324,110900,21739890,1733,1733,1733,1733,0
+20250324,110800,21739890,1733,1733,1733,1733,0
+20250324,110700,21739890,1733,1733,1733,1733,0
+20250324,110600,21739890,1733,1729,1733,1729,205
+20250324,110500,21384839,1728,1728,1728,1728,0
+20250324,110400,21384839,1728,1728,1728,1728,150
+20250324,110300,21125639,1728,1728,1728,1728,0
+20250324,110200,21125639,1728,1712,1728,1712,207
+20250324,110100,20769943,1712,1712,1712,1712,0
+20250324,110000,20769943,1712,1712,1712,1712,0
+20250324,105900,20769943,1712,1712,1712,1712,0
+20250324,105800,20769943,1712,1703,1712,1703,201
+20250324,105700,20426479,1703,1703,1703,1703,0
+20250324,105600,20426479,1703,1703,1703,1703,0
+20250324,105500,20426479,1703,1703,1703,1703,0
+20250324,105400,20426479,1703,1703,1703,1703,2300
+20250324,105300,16509579,1703,1703,1703,1703,0
+20250324,105200,16509579,1703,1703,1703,1703,0
+20250324,105100,16509579,1703,1703,1703,1703,0
+20250324,105000,16509579,1703,1703,1703,1703,3
+20250324,104900,16504470,1703,1698,1703,1698,177
+20250324,104800,16203756,1698,1698,1698,1698,0
+20250324,104700,16203756,1698,1698,1698,1698,0
+20250324,104600,16203756,1698,1698,1698,1698,0
+20250324,104500,16203756,1698,1698,1698,1698,170
+20250324,104400,15915096,1698,1698,1698,1698,0
+20250324,104300,15915096,1698,1698,1698,1698,0
+20250324,104200,15915096,1698,1698,1698,1698,0
+20250324,104100,15915096,1698,1698,1698,1698,0
+20250324,104000,15915096,1698,1698,1698,1698,0
+20250324,103900,15915096,1698,1698,1698,1698,0
+20250324,103800,15915096,1698,1698,1698,1698,0
+20250324,103700,15915096,1698,1698,1698,1698,0
+20250324,103600,15915096,1698,1698,1698,1698,0
+20250324,103500,15915096,1698,1698,1698,1698,140
+20250324,103400,15677376,1698,1698,1698,1698,0
+20250324,103300,15677376,1698,1698,1698,1698,0
+20250324,103200,15677376,1698,1698,1698,1698,0
+20250324,103100,15677376,1698,1698,1698,1698,0
+20250324,103000,15677376,1698,1697,1698,1697,140
+20250324,102900,15439771,1697,1697,1697,1697,0
+20250324,102800,15439771,1697,1697,1697,1697,0
+20250324,102700,15439771,1697,1697,1697,1697,0
+20250324,102600,15439771,1697,1697,1697,1697,0
+20250324,102500,15439771,1697,1692,1697,1692,140
+20250324,102400,15202306,1692,1692,1692,1692,0
+20250324,102300,15202306,1692,1692,1692,1692,0
+20250324,102200,15202306,1692,1692,1692,1692,0
+20250324,102100,15202306,1692,1692,1692,1692,0
+20250324,102000,15202306,1692,1692,1692,1692,0
+20250324,101900,15202306,1692,1692,1692,1692,0
+20250324,101800,15202306,1692,1692,1692,1692,181
+20250324,101700,14896054,1692,1692,1692,1692,0
+20250324,101600,14896054,1692,1692,1692,1692,1
+20250324,101500,14894362,1692,1691,1692,1691,177
+20250324,101400,14594886,1692,1692,1692,1692,0
+20250324,101300,14594886,1692,1692,1692,1692,0
+20250324,101200,14594886,1692,1674,1692,1674,180
+20250324,101100,14291900,1670,1670,1670,1670,0
+20250324,101000,14291900,1670,1670,1670,1670,0
+20250324,100900,14291900,1670,1667,1670,1667,280
+20250324,100800,13824842,1673,1673,1673,1673,0
+20250324,100700,13824842,1673,1658,1673,1657,701
+20250324,100600,12663001,1674,1661,1674,1657,527
+20250324,100500,11786917,1674,1674,1674,1674,0
+20250324,100400,11786917,1674,1674,1674,1674,0
+20250324,100300,11786917,1674,1673,1674,1673,483
+20250324,100200,10978670,1673,1673,1673,1673,0
+20250324,100100,10978670,1673,1673,1673,1673,0
+20250324,100000,10978670,1673,1673,1673,1661,90
+20250324,095900,10829156,1657,1657,1657,1657,0
+20250324,095800,10829156,1657,1657,1657,1657,200
+20250324,095700,10497756,1673,1653,1673,1653,602
+20250324,095600,9490710,1653,1673,1673,1653,199
+20250324,095500,9161683,1676,1654,1676,1653,204
+20250324,095400,8824313,1685,1685,1685,1685,0
+20250324,095300,8824313,1685,1685,1685,1685,0
+20250324,095200,8824313,1685,1685,1685,1685,0
+20250324,095100,8824313,1685,1685,1685,1685,61
+20250324,095000,8721528,1654,1655,1687,1654,601
+20250324,094900,7726938,1690,1690,1690,1690,1
+20250324,094800,7725248,1656,1690,1690,1656,2
+20250324,094700,7721902,1655,1655,1655,1655,0
+20250324,094600,7721902,1655,1655,1655,1655,263
+20250324,094500,7286637,1690,1690,1690,1690,0
+20250324,094400,7286637,1690,1655,1690,1655,201
+20250324,094300,6953947,1693,1670,1693,1654,201
+20250324,094200,6621075,1697,1697,1697,1697,0
+20250324,094100,6621075,1697,1697,1697,1697,0
+20250324,094000,6621075,1697,1697,1697,1697,0
+20250324,093900,6621075,1697,1697,1697,1697,1
+20250324,093800,6619378,1680,1697,1697,1680,120
+20250324,093700,6416078,1697,1697,1697,1697,0
+20250324,093600,6416078,1697,1697,1697,1697,0
+20250324,093500,6416078,1697,1697,1697,1697,0
+20250324,093400,6416078,1697,1659,1697,1655,201
+20250324,093300,6083365,1697,1660,1697,1654,203
+20250324,093200,5747356,1697,1697,1697,1697,0
+20250324,093100,5747356,1697,1697,1697,1697,0
+20250324,093000,5747356,1697,1697,1697,1697,0
+20250324,092900,5747356,1697,1697,1697,1697,0
+20250324,092800,5747356,1697,1697,1697,1697,0
+20250324,092700,5747356,1697,1697,1697,1697,1000
+20250324,092600,4050356,1697,1696,1697,1696,5
+20250324,092500,4041873,1698,1698,1698,1698,0
+20250324,092400,4041873,1698,1698,1698,1698,0
+20250324,092300,4041873,1698,1698,1698,1698,0
+20250324,092200,4041873,1698,1698,1698,1698,0
+20250324,092100,4041873,1698,1698,1698,1698,0
+20250324,092000,4041873,1698,1698,1698,1698,0
+20250324,091900,4041873,1698,1698,1698,1698,1
+20250324,091800,4040175,1698,1700,1700,1652,921
+20250324,091700,2515279,1670,1670,1670,1670,0
+20250324,091600,2515279,1670,1671,1671,1670,150
+20250324,091500,2264775,1700,1671,1700,1670,165
+20250324,091400,1988810,1700,1700,1700,1700,0
+20250324,091300,1988810,1700,1700,1700,1700,11
+20250324,091200,1970110,1700,1700,1700,1700,0
+20250324,091100,1970110,1700,1700,1700,1700,0
+20250324,091000,1970110,1700,1700,1700,1700,0
+20250324,090900,1970110,1700,1700,1700,1700,0
+20250324,090800,1970110,1700,1700,1700,1700,0
+20250324,090700,1970110,1700,1700,1700,1700,0
+20250324,090600,1970110,1700,1700,1700,1700,20
+20250324,090500,1936110,1703,1703,1703,1703,0
+20250324,090400,1936110,1703,1703,1703,1703,2
+20250324,090300,1932704,1690,1690,1690,1690,0
+20250324,090200,1932704,1690,1704,1704,1690,522
+20250324,090100,1045500,1700,1700,1700,1700,86
+20250324,090000,899300,1700,1700,1700,1700,529

130740/min/candle-20250325.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202100,96778479,1655,1655,1655,1655,1060
+20250325,202000,96778479,1655,1655,1655,1655,0
+20250325,201900,96778479,1655,1655,1655,1655,0
+20250325,201800,96778479,1655,1655,1655,1655,0
+20250325,201700,96778479,1655,1655,1655,1655,0
+20250325,201600,96778479,1655,1655,1655,1655,0
+20250325,201500,96778479,1655,1655,1655,1655,0
+20250325,201400,96778479,1655,1655,1655,1655,0
+20250325,201300,96778479,1655,1655,1655,1655,0
+20250325,201200,96778479,1655,1655,1655,1655,0
+20250325,201100,96778479,1655,1655,1655,1655,0
+20250325,201000,96778479,1655,1655,1655,1655,0
+20250325,200900,96778479,1655,1655,1655,1655,0
+20250325,200800,96778479,1655,1655,1655,1655,0
+20250325,200700,96778479,1655,1655,1655,1655,0
+20250325,200600,96778479,1655,1655,1655,1655,0
+20250325,200500,96778479,1655,1655,1655,1655,0
+20250325,200400,96778479,1655,1655,1655,1655,0
+20250325,200300,96778479,1655,1655,1655,1655,0
+20250325,200200,96778479,1655,1655,1655,1655,0
+20250325,200100,96778479,1655,1655,1655,1655,0
+20250325,200000,96778479,1655,1655,1655,1655,0
+20250325,195900,96778479,1655,1655,1655,1655,0
+20250325,195800,96778479,1655,1655,1655,1655,0
+20250325,195700,96778479,1655,1655,1655,1655,0
+20250325,195600,96778479,1655,1655,1655,1655,0
+20250325,195500,96778479,1655,1655,1655,1655,0
+20250325,195400,96778479,1655,1655,1655,1655,0
+20250325,195300,96778479,1655,1655,1655,1655,0
+20250325,195200,96778479,1655,1655,1655,1655,0
+20250325,195100,96778479,1655,1655,1655,1655,1060
+20250325,195000,96778479,1655,1655,1655,1655,0
+20250325,194900,96778479,1655,1655,1655,1655,0
+20250325,194800,96778479,1655,1655,1655,1655,0
+20250325,194700,96778479,1655,1655,1655,1655,0
+20250325,194600,96778479,1655,1655,1655,1655,0
+20250325,194500,96778479,1655,1655,1655,1655,0
+20250325,194400,96778479,1655,1655,1655,1655,0
+20250325,194300,96778479,1655,1655,1655,1655,0
+20250325,194200,96778479,1655,1655,1655,1655,0
+20250325,194100,96778479,1655,1655,1655,1655,0
+20250325,194000,96778479,1655,1655,1655,1655,0
+20250325,193900,96778479,1655,1655,1655,1655,0
+20250325,193800,96778479,1655,1655,1655,1655,0
+20250325,193700,96778479,1655,1655,1655,1655,0
+20250325,193600,96778479,1655,1655,1655,1655,0
+20250325,193500,96778479,1655,1655,1655,1655,0
+20250325,193400,96778479,1655,1655,1655,1655,0
+20250325,193300,96778479,1655,1655,1655,1655,0
+20250325,193200,96778479,1655,1655,1655,1655,0
+20250325,193100,96778479,1655,1655,1655,1655,0
+20250325,193000,96778479,1655,1655,1655,1655,0
+20250325,192900,96778479,1655,1655,1655,1655,0
+20250325,192800,96778479,1655,1655,1655,1655,0
+20250325,192700,96778479,1655,1655,1655,1655,0
+20250325,192600,96778479,1655,1655,1655,1655,0
+20250325,192500,96778479,1655,1655,1655,1655,0
+20250325,192400,96778479,1655,1655,1655,1655,0
+20250325,192300,96778479,1655,1655,1655,1655,0
+20250325,192200,96778479,1655,1655,1655,1655,0
+20250325,192100,96778479,1655,1655,1655,1655,1060
+20250325,192000,96778479,1655,1655,1655,1655,0
+20250325,191900,96778479,1655,1655,1655,1655,0
+20250325,191800,96778479,1655,1655,1655,1655,0
+20250325,191700,96778479,1655,1655,1655,1655,0
+20250325,191600,96778479,1655,1655,1655,1655,0
+20250325,191500,96778479,1655,1655,1655,1655,0
+20250325,191400,96778479,1655,1655,1655,1655,0
+20250325,191300,96778479,1655,1655,1655,1655,0
+20250325,191200,96778479,1655,1655,1655,1655,0
+20250325,191100,96778479,1655,1655,1655,1655,0
+20250325,191000,96778479,1655,1655,1655,1655,0
+20250325,190900,96778479,1655,1655,1655,1655,0
+20250325,190800,96778479,1655,1655,1655,1655,0
+20250325,190700,96778479,1655,1655,1655,1655,0
+20250325,190600,96778479,1655,1655,1655,1655,0
+20250325,190500,96778479,1655,1655,1655,1655,0
+20250325,190400,96778479,1655,1655,1655,1655,0
+20250325,190300,96778479,1655,1655,1655,1655,0
+20250325,190200,96778479,1655,1655,1655,1655,0
+20250325,190100,96778479,1655,1655,1655,1655,0
+20250325,190000,96778479,1655,1655,1655,1655,0
+20250325,185900,96778479,1655,1655,1655,1655,0
+20250325,185800,96778479,1655,1655,1655,1655,0
+20250325,185700,96778479,1655,1655,1655,1655,0
+20250325,185600,96778479,1655,1655,1655,1655,0
+20250325,185500,96778479,1655,1655,1655,1655,0
+20250325,185400,96778479,1655,1655,1655,1655,0
+20250325,185300,96778479,1655,1655,1655,1655,0
+20250325,185200,96778479,1655,1655,1655,1655,0
+20250325,185100,96778479,1655,1655,1655,1655,1060
+20250325,185000,96778479,1655,1655,1655,1655,0
+20250325,184900,96778479,1655,1655,1655,1655,0
+20250325,184800,96778479,1655,1655,1655,1655,0
+20250325,184700,96778479,1655,1655,1655,1655,0
+20250325,184600,96778479,1655,1655,1655,1655,0
+20250325,184500,96778479,1655,1655,1655,1655,0
+20250325,184400,96778479,1655,1655,1655,1655,0
+20250325,184300,96778479,1655,1655,1655,1655,0
+20250325,184200,96778479,1655,1655,1655,1655,0
+20250325,184100,96778479,1655,1655,1655,1655,0
+20250325,184000,96778479,1655,1655,1655,1655,0
+20250325,183900,96778479,1655,1655,1655,1655,0
+20250325,183800,96778479,1655,1655,1655,1655,0
+20250325,183700,96778479,1655,1655,1655,1655,0
+20250325,183600,96778479,1655,1655,1655,1655,0
+20250325,183500,96778479,1655,1655,1655,1655,0
+20250325,183400,96778479,1655,1655,1655,1655,0
+20250325,183300,96778479,1655,1655,1655,1655,0
+20250325,183200,96778479,1655,1655,1655,1655,0
+20250325,183100,96778479,1655,1655,1655,1655,0
+20250325,183000,96778479,1655,1655,1655,1655,0
+20250325,182900,96778479,1655,1655,1655,1655,0
+20250325,182800,96778479,1655,1655,1655,1655,0
+20250325,182700,96778479,1655,1655,1655,1655,0
+20250325,182600,96778479,1655,1655,1655,1655,0
+20250325,182500,96778479,1655,1655,1655,1655,0
+20250325,182400,96778479,1655,1655,1655,1655,0
+20250325,182300,96778479,1655,1655,1655,1655,0
+20250325,182200,96778479,1655,1655,1655,1655,0
+20250325,182100,96778479,1655,1655,1655,1655,1060
+20250325,182000,96778479,1655,1655,1655,1655,0
+20250325,181900,96778479,1655,1655,1655,1655,0
+20250325,181800,96778479,1655,1655,1655,1655,0
+20250325,181700,96778479,1655,1655,1655,1655,0
+20250325,181600,96778479,1655,1655,1655,1655,0
+20250325,181500,96778479,1655,1655,1655,1655,0
+20250325,181400,96778479,1655,1655,1655,1655,0
+20250325,181300,96778479,1655,1655,1655,1655,0
+20250325,181200,96778479,1655,1655,1655,1655,0
+20250325,181100,96778479,1655,1655,1655,1655,0
+20250325,181000,96778479,1655,1655,1655,1655,0
+20250325,180900,96778479,1655,1655,1655,1655,0
+20250325,180800,96778479,1655,1655,1655,1655,0
+20250325,180700,96778479,1655,1655,1655,1655,0
+20250325,180600,96778479,1655,1655,1655,1655,0
+20250325,180500,96778479,1655,1655,1655,1655,0
+20250325,180400,96778479,1655,1655,1655,1655,0
+20250325,180300,96778479,1655,1655,1655,1655,0
+20250325,180200,96778479,1655,1655,1655,1655,0
+20250325,180100,96778479,1655,1655,1655,1655,0
+20250325,180000,96778479,1655,1655,1655,1655,0
+20250325,175900,96778479,1655,1655,1655,1655,0
+20250325,175800,96778479,1655,1655,1655,1655,0
+20250325,175700,96778479,1655,1655,1655,1655,0
+20250325,175600,96778479,1655,1655,1655,1655,0
+20250325,175500,96778479,1655,1655,1655,1655,0
+20250325,175400,96778479,1655,1655,1655,1655,0
+20250325,175300,96778479,1655,1655,1655,1655,0
+20250325,175200,96778479,1655,1655,1655,1655,0
+20250325,175100,96778479,1655,1655,1655,1655,1060
+20250325,175000,96778479,1655,1655,1655,1655,0
+20250325,174900,96778479,1655,1655,1655,1655,0
+20250325,174800,96778479,1655,1655,1655,1655,0
+20250325,174700,96778479,1655,1655,1655,1655,0
+20250325,174600,96778479,1655,1655,1655,1655,0
+20250325,174500,96778479,1655,1655,1655,1655,0
+20250325,174400,96778479,1655,1655,1655,1655,0
+20250325,174300,96778479,1655,1655,1655,1655,0
+20250325,174200,96778479,1655,1655,1655,1655,0
+20250325,174100,96778479,1655,1655,1655,1655,0
+20250325,174000,96778479,1655,1655,1655,1655,0
+20250325,173900,96778479,1655,1655,1655,1655,0
+20250325,173800,96778479,1655,1655,1655,1655,0
+20250325,173700,96778479,1655,1655,1655,1655,0
+20250325,173600,96778479,1655,1655,1655,1655,0
+20250325,173500,96778479,1655,1655,1655,1655,0
+20250325,173400,96778479,1655,1655,1655,1655,0
+20250325,173300,96778479,1655,1655,1655,1655,0
+20250325,173200,96778479,1655,1655,1655,1655,0
+20250325,173100,96778479,1655,1655,1655,1655,0
+20250325,173000,96778479,1655,1655,1655,1655,0
+20250325,172900,96778479,1655,1655,1655,1655,0
+20250325,172800,96778479,1655,1655,1655,1655,0
+20250325,172700,96778479,1655,1655,1655,1655,0
+20250325,172600,96778479,1655,1655,1655,1655,0
+20250325,172500,96778479,1655,1655,1655,1655,0
+20250325,172400,96778479,1655,1655,1655,1655,0
+20250325,172300,96778479,1655,1655,1655,1655,0
+20250325,172200,96778479,1655,1655,1655,1655,0
+20250325,172100,96778479,1655,1655,1655,1655,1060
+20250325,172000,96778479,1655,1655,1655,1655,0
+20250325,171900,96778479,1655,1655,1655,1655,0
+20250325,171800,96778479,1655,1655,1655,1655,0
+20250325,171700,96778479,1655,1655,1655,1655,0
+20250325,171600,96778479,1655,1655,1655,1655,0
+20250325,171500,96778479,1655,1655,1655,1655,0
+20250325,171400,96778479,1655,1655,1655,1655,0
+20250325,171300,96778479,1655,1655,1655,1655,0
+20250325,171200,96778479,1655,1655,1655,1655,0
+20250325,171100,96778479,1655,1655,1655,1655,0
+20250325,171000,96778479,1655,1655,1655,1655,0
+20250325,170900,96778479,1655,1655,1655,1655,0
+20250325,170800,96778479,1655,1655,1655,1655,0
+20250325,170700,96778479,1655,1655,1655,1655,0
+20250325,170600,96778479,1655,1655,1655,1655,0
+20250325,170500,96778479,1655,1655,1655,1655,0
+20250325,170400,96778479,1655,1655,1655,1655,0
+20250325,170300,96778479,1655,1655,1655,1655,0
+20250325,170200,96778479,1655,1655,1655,1655,0
+20250325,170100,96778479,1655,1655,1655,1655,0
+20250325,170000,96778479,1655,1655,1655,1655,0
+20250325,165900,96778479,1655,1655,1655,1655,0
+20250325,165800,96778479,1655,1655,1655,1655,0
+20250325,165700,96778479,1655,1655,1655,1655,0
+20250325,165600,96778479,1655,1655,1655,1655,0
+20250325,165500,96778479,1655,1655,1655,1655,0
+20250325,165400,96778479,1655,1655,1655,1655,0
+20250325,165300,96778479,1655,1655,1655,1655,0
+20250325,165200,96778479,1655,1655,1655,1655,0
+20250325,165100,96778479,1655,1655,1655,1655,1060
+20250325,165000,96778479,1655,1655,1655,1655,0
+20250325,164900,96778479,1655,1655,1655,1655,0
+20250325,164800,96778479,1655,1655,1655,1655,0
+20250325,164700,96778479,1655,1655,1655,1655,0
+20250325,164600,96778479,1655,1655,1655,1655,0
+20250325,164500,96778479,1655,1655,1655,1655,0
+20250325,164400,96778479,1655,1655,1655,1655,0
+20250325,164300,96778479,1655,1655,1655,1655,0
+20250325,164200,96778479,1655,1655,1655,1655,0
+20250325,164100,96778479,1655,1655,1655,1655,0
+20250325,164000,96778479,1655,1655,1655,1655,0
+20250325,163900,96778479,1655,1655,1655,1655,0
+20250325,163800,96778479,1655,1655,1655,1655,0
+20250325,163700,96778479,1655,1655,1655,1655,0
+20250325,163600,96778479,1655,1655,1655,1655,0
+20250325,163500,96778479,1655,1655,1655,1655,0
+20250325,163400,96778479,1655,1655,1655,1655,0
+20250325,163300,96778479,1655,1655,1655,1655,0
+20250325,163200,96778479,1655,1655,1655,1655,0
+20250325,163100,96778479,1655,1655,1655,1655,0
+20250325,163000,96778479,1655,1655,1655,1655,0
+20250325,162900,96778479,1655,1655,1655,1655,0
+20250325,162800,96778479,1655,1655,1655,1655,0
+20250325,162700,96778479,1655,1655,1655,1655,0
+20250325,162600,96778479,1655,1655,1655,1655,0
+20250325,162500,96778479,1655,1655,1655,1655,0
+20250325,162400,96778479,1655,1655,1655,1655,0
+20250325,162300,96778479,1655,1655,1655,1655,0
+20250325,162200,96778479,1655,1655,1655,1655,0
+20250325,162100,96778479,1655,1655,1655,1655,1060
+20250325,162000,96778479,1655,1655,1655,1655,0
+20250325,161900,96778479,1655,1655,1655,1655,0
+20250325,161800,96778479,1655,1655,1655,1655,0
+20250325,161700,96778479,1655,1655,1655,1655,0
+20250325,161600,96778479,1655,1655,1655,1655,0
+20250325,161500,96778479,1655,1655,1655,1655,0
+20250325,161400,96778479,1655,1655,1655,1655,0
+20250325,161300,96778479,1655,1655,1655,1655,0
+20250325,161200,96778479,1655,1655,1655,1655,0
+20250325,161100,96778479,1655,1655,1655,1655,0
+20250325,161000,96778479,1655,1655,1655,1655,0
+20250325,160900,96778479,1655,1655,1655,1655,0
+20250325,160800,96778479,1655,1655,1655,1655,0
+20250325,160700,96778479,1655,1655,1655,1655,0
+20250325,160600,96778479,1655,1655,1655,1655,0
+20250325,160500,96778479,1655,1655,1655,1655,0
+20250325,160400,96778479,1655,1655,1655,1655,0
+20250325,160300,96778479,1655,1655,1655,1655,0
+20250325,160200,96778479,1655,1655,1655,1655,0
+20250325,160100,96778479,1655,1655,1655,1655,0
+20250325,160000,96778479,1655,1655,1655,1655,0
+20250325,155900,96778479,1655,1655,1655,1655,0
+20250325,155800,96778479,1655,1655,1655,1655,0
+20250325,155700,96778479,1655,1655,1655,1655,0
+20250325,155600,96778479,1655,1655,1655,1655,0
+20250325,155500,96778479,1655,1655,1655,1655,0
+20250325,155400,96778479,1655,1655,1655,1655,0
+20250325,155300,96778479,1655,1655,1655,1655,0
+20250325,155200,96778479,1655,1655,1655,1655,0
+20250325,155100,96778479,1655,1655,1655,1655,1060
+20250325,155000,96778479,1655,1655,1655,1655,0
+20250325,154900,96778479,1655,1655,1655,1655,0
+20250325,154800,96778479,1655,1655,1655,1655,0
+20250325,154700,96778479,1655,1655,1655,1655,0
+20250325,154600,96778479,1655,1655,1655,1655,0
+20250325,154500,96778479,1655,1655,1655,1655,0
+20250325,154400,96778479,1655,1655,1655,1655,0
+20250325,154300,96778479,1655,1655,1655,1655,0
+20250325,154200,96778479,1655,1655,1655,1655,0
+20250325,154100,96778479,1655,1655,1655,1655,0
+20250325,154000,96778479,1655,1655,1655,1655,0
+20250325,153900,96778479,1655,1655,1655,1655,0
+20250325,153800,96778479,1655,1655,1655,1655,0
+20250325,153700,96778479,1655,1655,1655,1655,0
+20250325,153600,96778479,1655,1655,1655,1655,0
+20250325,153500,96778479,1655,1655,1655,1655,0
+20250325,153400,96778479,1655,1655,1655,1655,0
+20250325,153300,96778479,1655,1655,1655,1655,0
+20250325,153200,96778479,1655,1655,1655,1655,0
+20250325,153100,96778479,1655,1655,1655,1655,0
+20250325,153000,96778479,1655,1655,1655,1655,1060
+20250325,152900,95024179,1645,1645,1645,1645,0
+20250325,152800,95024179,1645,1645,1645,1645,0
+20250325,152700,95024179,1645,1645,1645,1645,0
+20250325,152600,95024179,1645,1645,1645,1645,0
+20250325,152500,95024179,1645,1645,1645,1645,0
+20250325,152400,95024179,1645,1645,1645,1645,0
+20250325,152300,95024179,1645,1645,1645,1645,0
+20250325,152200,95024179,1645,1645,1645,1645,0
+20250325,152100,95024179,1645,1645,1645,1645,0
+20250325,152000,95024179,1645,1645,1645,1645,0
+20250325,151900,95024179,1645,1650,1650,1645,260
+20250325,151800,94595729,1655,1655,1655,1655,0
+20250325,151700,94595729,1655,1655,1655,1655,0
+20250325,151600,94595729,1655,1655,1655,1655,0
+20250325,151500,94595729,1655,1655,1655,1655,694
+20250325,151400,93447159,1655,1655,1655,1655,1
+20250325,151300,93445504,1652,1652,1652,1652,0
+20250325,151200,93445504,1652,1654,1655,1652,103
+20250325,151100,93275341,1650,1655,1655,1650,200
+20250325,151000,92944346,1654,1650,1654,1650,143
+20250325,150900,92708224,1659,1659,1659,1659,0
+20250325,150800,92708224,1659,1659,1659,1659,0
+20250325,150700,92708224,1659,1659,1659,1659,0
+20250325,150600,92708224,1659,1659,1659,1659,0
+20250325,150500,92708224,1659,1659,1659,1659,67
+20250325,150400,92597071,1659,1659,1659,1659,8
+20250325,150300,92583799,1659,1659,1659,1659,1472
+20250325,150200,90141751,1659,1659,1659,1659,0
+20250325,150100,90141751,1659,1659,1659,1659,0
+20250325,150000,90141751,1659,1659,1659,1659,0
+20250325,145900,90141751,1659,1659,1659,1659,0
+20250325,145800,90141751,1659,1659,1659,1659,0
+20250325,145700,90141751,1659,1659,1659,1659,0
+20250325,145600,90141751,1659,1659,1659,1659,117
+20250325,145500,89947648,1659,1659,1659,1659,1
+20250325,145400,89945989,1631,1631,1631,1631,12
+20250325,145300,89926417,1659,1659,1659,1659,0
+20250325,145200,89926417,1659,1659,1659,1659,0
+20250325,145100,89926417,1659,1659,1659,1659,0
+20250325,145000,89926417,1659,1659,1659,1659,0
+20250325,144900,89926417,1659,1659,1659,1659,0
+20250325,144800,89926417,1659,1648,1659,1648,10
+20250325,144700,89909893,1648,1648,1648,1648,149
+20250325,144600,89664341,1648,1648,1648,1648,29
+20250325,144500,89616549,1648,1648,1648,1648,29
+20250325,144400,89568757,1648,1622,1648,1622,2228
+20250325,144300,85923717,1622,1617,1622,1617,728
+20250325,144200,84743552,1606,1617,1617,1606,281
+20250325,144100,84291066,1618,1619,1619,1618,2970
+20250325,144000,79484592,1623,1623,1623,1623,28
+20250325,143900,79439148,1623,1627,1627,1620,1524
+20250325,143800,76968474,1627,1645,1646,1611,6474
+20250325,143700,66473342,1648,1650,1650,1648,47
+20250325,143600,66395806,1649,1649,1649,1649,100
+20250325,143500,66230906,1650,1650,1650,1650,100
+20250325,143400,66065906,1650,1650,1650,1650,0
+20250325,143300,66065906,1650,1650,1650,1650,115
+20250325,143200,65876156,1650,1650,1650,1650,0
+20250325,143100,65876156,1650,1660,1660,1650,6949
+20250325,143000,54404825,1661,1668,1668,1661,1942
+20250325,142900,51168705,1691,1674,1691,1669,2415
+20250325,142800,47135972,1682,1689,1689,1682,425
+20250325,142700,46418868,1692,1692,1692,1692,0
+20250325,142600,46418868,1692,1692,1692,1692,0
+20250325,142500,46418868,1692,1692,1692,1692,0
+20250325,142400,46418868,1692,1692,1692,1692,0
+20250325,142300,46418868,1692,1692,1692,1692,0
+20250325,142200,46418868,1692,1692,1692,1692,0
+20250325,142100,46418868,1692,1692,1692,1692,0
+20250325,142000,46418868,1692,1692,1692,1692,1
+20250325,141900,46417176,1692,1692,1692,1692,1
+20250325,141800,46415484,1690,1690,1690,1690,0
+20250325,141700,46415484,1690,1690,1690,1690,100
+20250325,141600,46246484,1692,1692,1692,1692,0
+20250325,141500,46246484,1692,1692,1692,1692,0
+20250325,141400,46246484,1692,1692,1692,1692,0
+20250325,141300,46246484,1692,1692,1692,1692,0
+20250325,141200,46246484,1692,1692,1692,1692,0
+20250325,141100,46246484,1692,1692,1692,1692,0
+20250325,141000,46246484,1692,1692,1692,1692,0
+20250325,140900,46246484,1692,1692,1692,1692,0
+20250325,140800,46246484,1692,1692,1692,1692,0
+20250325,140700,46246484,1692,1692,1692,1692,0
+20250325,140600,46246484,1692,1692,1692,1692,5
+20250325,140500,46238024,1692,1692,1692,1692,0
+20250325,140400,46238024,1692,1692,1692,1692,0
+20250325,140300,46238024,1692,1692,1692,1692,0
+20250325,140200,46238024,1692,1692,1692,1692,0
+20250325,140100,46238024,1692,1692,1692,1692,0
+20250325,140000,46238024,1692,1692,1692,1692,0
+20250325,135900,46238024,1692,1692,1692,1692,0
+20250325,135800,46238024,1692,1692,1692,1692,0
+20250325,135700,46238024,1692,1692,1692,1692,0
+20250325,135600,46238024,1692,1692,1692,1692,0
+20250325,135500,46238024,1692,1692,1692,1692,0
+20250325,135400,46238024,1692,1692,1692,1692,0
+20250325,135300,46238024,1692,1692,1692,1692,0
+20250325,135200,46238024,1692,1692,1692,1692,0
+20250325,135100,46238024,1692,1692,1692,1692,0
+20250325,135000,46238024,1692,1692,1692,1692,0
+20250325,134900,46238024,1692,1692,1692,1692,0
+20250325,134800,46238024,1692,1692,1692,1692,0
+20250325,134700,46238024,1692,1692,1692,1692,0
+20250325,134600,46238024,1692,1692,1692,1692,0
+20250325,134500,46238024,1692,1692,1692,1692,0
+20250325,134400,46238024,1692,1691,1692,1691,1199
+20250325,134300,44209348,1691,1691,1691,1691,0
+20250325,134200,44209348,1691,1691,1691,1691,0
+20250325,134100,44209348,1691,1691,1691,1691,0
+20250325,134000,44209348,1691,1691,1691,1691,0
+20250325,133900,44209348,1691,1691,1691,1691,0
+20250325,133800,44209348,1691,1691,1691,1691,1
+20250325,133700,44207657,1684,1684,1691,1684,112
+20250325,133600,44019035,1691,1691,1691,1691,0
+20250325,133500,44019035,1691,1691,1691,1691,0
+20250325,133400,44019035,1691,1691,1691,1691,0
+20250325,133300,44019035,1691,1691,1691,1691,0
+20250325,133200,44019035,1691,1691,1691,1691,0
+20250325,133100,44019035,1691,1691,1691,1691,0
+20250325,133000,44019035,1691,1691,1691,1691,5
+20250325,132900,44010580,1692,1692,1692,1692,0
+20250325,132800,44010580,1692,1692,1692,1692,0
+20250325,132700,44010580,1692,1692,1692,1692,0
+20250325,132600,44010580,1692,1692,1692,1692,0
+20250325,132500,44010580,1692,1692,1692,1692,0
+20250325,132400,44010580,1692,1692,1692,1692,0
+20250325,132300,44010580,1692,1692,1692,1692,0
+20250325,132200,44010580,1692,1692,1692,1692,0
+20250325,132100,44010580,1692,1692,1692,1692,0
+20250325,132000,44010580,1692,1692,1692,1692,0
+20250325,131900,44010580,1692,1692,1692,1692,0
+20250325,131800,44010580,1692,1692,1692,1692,0
+20250325,131700,44010580,1692,1692,1692,1692,0
+20250325,131600,44010580,1692,1692,1692,1692,1
+20250325,131500,44008888,1684,1684,1684,1684,0
+20250325,131400,44008888,1684,1684,1684,1684,0
+20250325,131300,44008888,1684,1684,1684,1684,0
+20250325,131200,44008888,1684,1684,1684,1684,281
+20250325,131100,43535684,1692,1692,1692,1692,0
+20250325,131000,43535684,1692,1692,1692,1692,0
+20250325,130900,43535684,1692,1692,1692,1692,0
+20250325,130800,43535684,1692,1692,1692,1692,0
+20250325,130700,43535684,1692,1692,1692,1692,0
+20250325,130600,43535684,1692,1692,1692,1692,0
+20250325,130500,43535684,1692,1692,1692,1692,0
+20250325,130400,43535684,1692,1692,1692,1692,0
+20250325,130300,43535684,1692,1692,1692,1692,10
+20250325,130200,43518764,1694,1695,1695,1694,15
+20250325,130100,43493344,1709,1709,1709,1709,0
+20250325,130000,43493344,1709,1709,1709,1709,0
+20250325,125900,43493344,1709,1709,1709,1709,0
+20250325,125800,43493344,1709,1709,1709,1709,0
+20250325,125700,43493344,1709,1700,1709,1699,15961
+20250325,125600,16375298,1712,1712,1712,1712,0
+20250325,125500,16375298,1712,1712,1712,1712,1
+20250325,125400,16373586,1699,1694,1699,1694,1714
+20250325,125300,13464317,1695,1695,1695,1695,0
+20250325,125200,13464317,1695,1695,1695,1695,0
+20250325,125100,13464317,1695,1695,1695,1695,0
+20250325,125000,13464317,1695,1695,1695,1695,0
+20250325,124900,13464317,1695,1695,1695,1695,0
+20250325,124800,13464317,1695,1695,1695,1695,0
+20250325,124700,13464317,1695,1671,1695,1671,2
+20250325,124600,13460951,1698,1698,1698,1698,0
+20250325,124500,13460951,1698,1698,1698,1698,0
+20250325,124400,13460951,1698,1698,1698,1698,116
+20250325,124300,13263983,1698,1698,1698,1698,0
+20250325,124200,13263983,1698,1698,1698,1698,1
+20250325,124100,13262285,1669,1682,1682,1669,1537
+20250325,124000,10687083,1716,1716,1716,1716,0
+20250325,123900,10687083,1716,1716,1716,1716,0
+20250325,123800,10687083,1716,1716,1716,1716,0
+20250325,123700,10687083,1716,1716,1716,1716,7
+20250325,123600,10675071,1716,1716,1716,1716,0
+20250325,123500,10675071,1716,1716,1716,1716,0
+20250325,123400,10675071,1716,1716,1716,1716,0
+20250325,123300,10675071,1716,1716,1716,1716,18
+20250325,123200,10644183,1717,1717,1717,1717,0
+20250325,123100,10644183,1717,1717,1717,1717,0
+20250325,123000,10644183,1717,1717,1717,1717,0
+20250325,122900,10644183,1717,1717,1717,1717,0
+20250325,122800,10644183,1717,1717,1717,1717,0
+20250325,122700,10644183,1717,1712,1717,1712,11
+20250325,122600,10625326,1680,1680,1680,1680,6
+20250325,122500,10615246,1717,1717,1717,1717,0
+20250325,122400,10615246,1717,1712,1717,1712,28
+20250325,122300,10567285,1680,1680,1680,1680,23
+20250325,122200,10528645,1717,1717,1717,1717,0
+20250325,122100,10528645,1717,1717,1717,1717,0
+20250325,122000,10528645,1717,1717,1717,1717,0
+20250325,121900,10528645,1717,1717,1717,1717,0
+20250325,121800,10528645,1717,1717,1717,1717,0
+20250325,121700,10528645,1717,1717,1717,1717,0
+20250325,121600,10528645,1717,1717,1717,1717,0
+20250325,121500,10528645,1717,1716,1717,1716,23
+20250325,121400,10489172,1719,1719,1719,1719,0
+20250325,121300,10489172,1719,1719,1719,1719,0
+20250325,121200,10489172,1719,1719,1719,1719,0
+20250325,121100,10489172,1719,1719,1719,1719,0
+20250325,121000,10489172,1719,1719,1719,1719,0
+20250325,120900,10489172,1719,1719,1719,1719,0
+20250325,120800,10489172,1719,1719,1719,1719,0
+20250325,120700,10489172,1719,1719,1719,1719,0
+20250325,120600,10489172,1719,1719,1719,1719,0
+20250325,120500,10489172,1719,1703,1719,1669,3489
+20250325,120400,4576621,1720,1720,1720,1720,0
+20250325,120300,4576621,1720,1720,1720,1720,0
+20250325,120200,4576621,1720,1720,1720,1720,0
+20250325,120100,4576621,1720,1720,1720,1720,0
+20250325,120000,4576621,1720,1720,1720,1720,0
+20250325,115900,4576621,1720,1720,1720,1720,0
+20250325,115800,4576621,1720,1720,1720,1720,0
+20250325,115700,4576621,1720,1720,1720,1720,0
+20250325,115600,4576621,1720,1720,1720,1720,0
+20250325,115500,4576621,1720,1720,1720,1720,0
+20250325,115400,4576621,1720,1720,1720,1720,0
+20250325,115300,4576621,1720,1720,1720,1720,0
+20250325,115200,4576621,1720,1720,1720,1720,0
+20250325,115100,4576621,1720,1720,1720,1720,0
+20250325,115000,4576621,1720,1720,1720,1720,0
+20250325,114900,4576621,1720,1720,1720,1720,0
+20250325,114800,4576621,1720,1720,1720,1720,0
+20250325,114700,4576621,1720,1720,1720,1720,0
+20250325,114600,4576621,1720,1720,1720,1720,0
+20250325,114500,4576621,1720,1720,1720,1720,0
+20250325,114400,4576621,1720,1720,1720,1720,0
+20250325,114300,4576621,1720,1720,1720,1720,0
+20250325,114200,4576621,1720,1703,1720,1703,131
+20250325,114100,4353511,1713,1713,1713,1713,0
+20250325,114000,4353511,1713,1713,1713,1713,0
+20250325,113900,4353511,1713,1713,1713,1713,1
+20250325,113800,4351798,1703,1703,1703,1703,0
+20250325,113700,4351798,1703,1706,1706,1703,198
+20250325,113600,4014601,1708,1714,1714,1708,33
+20250325,113500,3958221,1715,1715,1715,1715,0
+20250325,113400,3958221,1715,1715,1715,1715,0
+20250325,113300,3958221,1715,1715,1715,1715,0
+20250325,113200,3958221,1715,1717,1717,1715,42
+20250325,113100,3886188,1721,1721,1721,1721,0
+20250325,113000,3886188,1721,1721,1721,1721,0
+20250325,112900,3886188,1721,1721,1721,1721,0
+20250325,112800,3886188,1721,1721,1721,1721,0
+20250325,112700,3886188,1721,1721,1721,1721,0
+20250325,112600,3886188,1721,1721,1721,1721,1
+20250325,112500,3884467,1718,1718,1718,1718,0
+20250325,112400,3884467,1718,1718,1718,1718,0
+20250325,112300,3884467,1718,1721,1721,1718,154
+20250325,112200,3619892,1722,1722,1722,1722,0
+20250325,112100,3619892,1722,1722,1722,1722,0
+20250325,112000,3619892,1722,1723,1723,1722,365
+20250325,111900,2991341,1726,1726,1726,1726,0
+20250325,111800,2991341,1726,1726,1726,1726,0
+20250325,111700,2991341,1726,1726,1726,1726,0
+20250325,111600,2991341,1726,1726,1726,1726,0
+20250325,111500,2991341,1726,1726,1726,1726,3
+20250325,111400,2986163,1738,1738,1738,1738,0
+20250325,111300,2986163,1738,1738,1738,1738,0
+20250325,111200,2986163,1738,1738,1738,1738,0
+20250325,111100,2986163,1738,1738,1738,1738,0
+20250325,111000,2986163,1738,1738,1738,1738,0
+20250325,110900,2986163,1738,1738,1738,1738,0
+20250325,110800,2986163,1738,1738,1738,1738,2
+20250325,110700,2982687,1738,1738,1738,1738,0
+20250325,110600,2982687,1738,1738,1738,1738,0
+20250325,110500,2982687,1738,1738,1738,1738,0
+20250325,110400,2982687,1738,1738,1738,1738,0
+20250325,110300,2982687,1738,1738,1738,1738,0
+20250325,110200,2982687,1738,1738,1738,1724,4
+20250325,110100,2975749,1724,1724,1724,1724,0
+20250325,110000,2975749,1724,1724,1724,1724,1
+20250325,105900,2974025,1739,1739,1739,1739,0
+20250325,105800,2974025,1739,1739,1739,1739,0
+20250325,105700,2974025,1739,1739,1739,1739,0
+20250325,105600,2974025,1739,1739,1739,1739,0
+20250325,105500,2974025,1739,1739,1739,1739,0
+20250325,105400,2974025,1739,1739,1739,1739,0
+20250325,105300,2974025,1739,1739,1739,1739,14
+20250325,105200,2949679,1724,1724,1724,1724,1
+20250325,105100,2947955,1739,1739,1739,1739,0
+20250325,105000,2947955,1739,1739,1739,1739,0
+20250325,104900,2947955,1739,1739,1739,1739,0
+20250325,104800,2947955,1739,1739,1739,1739,0
+20250325,104700,2947955,1739,1739,1739,1739,0
+20250325,104600,2947955,1739,1739,1739,1739,0
+20250325,104500,2947955,1739,1739,1739,1739,0
+20250325,104400,2947955,1739,1739,1739,1739,69
+20250325,104300,2827964,1739,1739,1739,1739,1
+20250325,104200,2826225,1722,1722,1722,1722,0
+20250325,104100,2826225,1722,1722,1722,1722,0
+20250325,104000,2826225,1722,1722,1722,1722,0
+20250325,103900,2826225,1722,1722,1722,1722,0
+20250325,103800,2826225,1722,1722,1722,1722,0
+20250325,103700,2826225,1722,1722,1722,1722,4
+20250325,103600,2819337,1739,1739,1739,1739,0
+20250325,103500,2819337,1739,1739,1739,1739,0
+20250325,103400,2819337,1739,1739,1739,1739,0
+20250325,103300,2819337,1739,1739,1739,1739,0
+20250325,103200,2819337,1739,1739,1739,1739,1
+20250325,103100,2817598,1723,1723,1723,1723,115
+20250325,103000,2619453,1740,1740,1740,1740,0
+20250325,102900,2619453,1740,1740,1740,1740,0
+20250325,102800,2619453,1740,1740,1740,1740,0
+20250325,102700,2619453,1740,1740,1740,1740,6
+20250325,102600,2609013,1723,1740,1740,1723,6
+20250325,102500,2598590,1725,1726,1726,1725,13
+20250325,102400,2576164,1740,1740,1740,1740,0
+20250325,102300,2576164,1740,1740,1740,1740,0
+20250325,102200,2576164,1740,1740,1740,1740,0
+20250325,102100,2576164,1740,1740,1740,1740,0
+20250325,102000,2576164,1740,1740,1740,1740,0
+20250325,101900,2576164,1740,1740,1740,1740,0
+20250325,101800,2576164,1740,1740,1740,1740,0
+20250325,101700,2576164,1740,1740,1740,1740,0
+20250325,101600,2576164,1740,1740,1740,1740,0
+20250325,101500,2576164,1740,1739,1740,1739,2
+20250325,101400,2572685,1726,1726,1726,1726,1
+20250325,101300,2570959,1744,1744,1744,1744,0
+20250325,101200,2570959,1744,1744,1744,1744,0
+20250325,101100,2570959,1744,1744,1744,1744,0
+20250325,101000,2570959,1744,1743,1744,1743,15
+20250325,100900,2544809,1722,1743,1743,1722,8
+20250325,100800,2530886,1743,1743,1743,1743,0
+20250325,100700,2530886,1743,1743,1743,1743,0
+20250325,100600,2530886,1743,1743,1743,1743,0
+20250325,100500,2530886,1743,1722,1743,1721,70
+20250325,100400,2410372,1722,1722,1722,1722,1
+20250325,100300,2408650,1744,1722,1744,1722,652
+20250325,100200,1272370,1740,1722,1740,1722,2
+20250325,100100,1268908,1740,1723,1740,1723,6
+20250325,100000,1258485,1740,1738,1740,1738,11
+20250325,095900,1239348,1739,1739,1739,1739,0
+20250325,095800,1239348,1739,1739,1739,1739,1
+20250325,095700,1237609,1740,1740,1740,1740,0
+20250325,095600,1237609,1740,1740,1740,1740,0
+20250325,095500,1237609,1740,1740,1740,1740,0
+20250325,095400,1237609,1740,1740,1740,1740,0
+20250325,095300,1237609,1740,1740,1740,1740,0
+20250325,095200,1237609,1740,1740,1740,1740,0
+20250325,095100,1237609,1740,1740,1740,1740,0
+20250325,095000,1237609,1740,1740,1740,1740,0
+20250325,094900,1237609,1740,1735,1740,1735,20
+20250325,094800,1202867,1739,1739,1739,1739,0
+20250325,094700,1202867,1739,1739,1739,1739,0
+20250325,094600,1202867,1739,1739,1739,1739,1
+20250325,094500,1201128,1739,1722,1739,1709,28
+20250325,094400,1153121,1740,1740,1740,1740,0
+20250325,094300,1153121,1740,1740,1740,1740,0
+20250325,094200,1153121,1740,1740,1740,1740,0
+20250325,094100,1153121,1740,1740,1740,1740,0
+20250325,094000,1153121,1740,1740,1740,1740,0
+20250325,093900,1153121,1740,1740,1740,1740,0
+20250325,093800,1153121,1740,1740,1740,1740,0
+20250325,093700,1153121,1740,1740,1740,1740,0
+20250325,093600,1153121,1740,1740,1740,1740,0
+20250325,093500,1153121,1740,1740,1740,1740,0
+20250325,093400,1153121,1740,1740,1740,1740,0
+20250325,093300,1153121,1740,1740,1740,1740,0
+20250325,093200,1153121,1740,1740,1740,1740,0
+20250325,093100,1153121,1740,1740,1740,1740,0
+20250325,093000,1153121,1740,1740,1740,1740,0
+20250325,092900,1153121,1740,1740,1740,1740,0
+20250325,092800,1153121,1740,1740,1740,1740,0
+20250325,092700,1153121,1740,1740,1740,1740,0
+20250325,092600,1153121,1740,1740,1740,1740,0
+20250325,092500,1153121,1740,1740,1740,1740,0
+20250325,092400,1153121,1740,1740,1740,1740,0
+20250325,092300,1153121,1740,1740,1740,1740,0
+20250325,092200,1153121,1740,1740,1740,1740,0
+20250325,092100,1153121,1740,1740,1740,1740,0
+20250325,092000,1153121,1740,1740,1740,1740,0
+20250325,091900,1153121,1740,1740,1740,1740,0
+20250325,091800,1153121,1740,1740,1740,1740,0
+20250325,091700,1153121,1740,1740,1740,1740,0
+20250325,091600,1153121,1740,1740,1740,1740,0
+20250325,091500,1153121,1740,1740,1740,1740,0
+20250325,091400,1153121,1740,1740,1740,1740,0
+20250325,091300,1153121,1740,1740,1740,1740,0
+20250325,091200,1153121,1740,1733,1740,1733,60
+20250325,091100,1048984,1733,1716,1733,1716,489
+20250325,091000,207636,1716,1716,1716,1716,0
+20250325,090900,207636,1716,1716,1716,1716,0
+20250325,090800,207636,1716,1716,1716,1716,0
+20250325,090700,207636,1716,1716,1716,1716,0
+20250325,090600,207636,1716,1716,1716,1716,0
+20250325,090500,207636,1716,1716,1716,1716,0
+20250325,090400,207636,1716,1716,1716,1716,0
+20250325,090300,207636,1716,1716,1716,1716,0
+20250325,090200,207636,1716,1716,1716,1716,0
+20250325,090100,207636,1716,1716,1716,1716,11
+20250325,090000,188760,1716,1716,1716,1716,110

130740/min/candle-20250326.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202100,46080710,1752,1752,1752,1752,1280
+20250326,202000,46080710,1752,1752,1752,1752,0
+20250326,201900,46080710,1752,1752,1752,1752,0
+20250326,201800,46080710,1752,1752,1752,1752,0
+20250326,201700,46080710,1752,1752,1752,1752,0
+20250326,201600,46080710,1752,1752,1752,1752,0
+20250326,201500,46080710,1752,1752,1752,1752,0
+20250326,201400,46080710,1752,1752,1752,1752,0
+20250326,201300,46080710,1752,1752,1752,1752,0
+20250326,201200,46080710,1752,1752,1752,1752,0
+20250326,201100,46080710,1752,1752,1752,1752,0
+20250326,201000,46080710,1752,1752,1752,1752,0
+20250326,200900,46080710,1752,1752,1752,1752,0
+20250326,200800,46080710,1752,1752,1752,1752,0
+20250326,200700,46080710,1752,1752,1752,1752,0
+20250326,200600,46080710,1752,1752,1752,1752,0
+20250326,200500,46080710,1752,1752,1752,1752,0
+20250326,200400,46080710,1752,1752,1752,1752,0
+20250326,200300,46080710,1752,1752,1752,1752,0
+20250326,200200,46080710,1752,1752,1752,1752,0
+20250326,200100,46080710,1752,1752,1752,1752,0
+20250326,200000,46080710,1752,1752,1752,1752,0
+20250326,195900,46080710,1752,1752,1752,1752,0
+20250326,195800,46080710,1752,1752,1752,1752,0
+20250326,195700,46080710,1752,1752,1752,1752,0
+20250326,195600,46080710,1752,1752,1752,1752,0
+20250326,195500,46080710,1752,1752,1752,1752,0
+20250326,195400,46080710,1752,1752,1752,1752,0
+20250326,195300,46080710,1752,1752,1752,1752,0
+20250326,195200,46080710,1752,1752,1752,1752,0
+20250326,195100,46080710,1752,1752,1752,1752,1280
+20250326,195000,46080710,1752,1752,1752,1752,0
+20250326,194900,46080710,1752,1752,1752,1752,0
+20250326,194800,46080710,1752,1752,1752,1752,0
+20250326,194700,46080710,1752,1752,1752,1752,0
+20250326,194600,46080710,1752,1752,1752,1752,0
+20250326,194500,46080710,1752,1752,1752,1752,0
+20250326,194400,46080710,1752,1752,1752,1752,0
+20250326,194300,46080710,1752,1752,1752,1752,0
+20250326,194200,46080710,1752,1752,1752,1752,0
+20250326,194100,46080710,1752,1752,1752,1752,0
+20250326,194000,46080710,1752,1752,1752,1752,0
+20250326,193900,46080710,1752,1752,1752,1752,0
+20250326,193800,46080710,1752,1752,1752,1752,0
+20250326,193700,46080710,1752,1752,1752,1752,0
+20250326,193600,46080710,1752,1752,1752,1752,0
+20250326,193500,46080710,1752,1752,1752,1752,0
+20250326,193400,46080710,1752,1752,1752,1752,0
+20250326,193300,46080710,1752,1752,1752,1752,0
+20250326,193200,46080710,1752,1752,1752,1752,0
+20250326,193100,46080710,1752,1752,1752,1752,0
+20250326,193000,46080710,1752,1752,1752,1752,0
+20250326,192900,46080710,1752,1752,1752,1752,0
+20250326,192800,46080710,1752,1752,1752,1752,0
+20250326,192700,46080710,1752,1752,1752,1752,0
+20250326,192600,46080710,1752,1752,1752,1752,0
+20250326,192500,46080710,1752,1752,1752,1752,0
+20250326,192400,46080710,1752,1752,1752,1752,0
+20250326,192300,46080710,1752,1752,1752,1752,0
+20250326,192200,46080710,1752,1752,1752,1752,0
+20250326,192100,46080710,1752,1752,1752,1752,1280
+20250326,192000,46080710,1752,1752,1752,1752,0
+20250326,191900,46080710,1752,1752,1752,1752,0
+20250326,191800,46080710,1752,1752,1752,1752,0
+20250326,191700,46080710,1752,1752,1752,1752,0
+20250326,191600,46080710,1752,1752,1752,1752,0
+20250326,191500,46080710,1752,1752,1752,1752,0
+20250326,191400,46080710,1752,1752,1752,1752,0
+20250326,191300,46080710,1752,1752,1752,1752,0
+20250326,191200,46080710,1752,1752,1752,1752,0
+20250326,191100,46080710,1752,1752,1752,1752,0
+20250326,191000,46080710,1752,1752,1752,1752,0
+20250326,190900,46080710,1752,1752,1752,1752,0
+20250326,190800,46080710,1752,1752,1752,1752,0
+20250326,190700,46080710,1752,1752,1752,1752,0
+20250326,190600,46080710,1752,1752,1752,1752,0
+20250326,190500,46080710,1752,1752,1752,1752,0
+20250326,190400,46080710,1752,1752,1752,1752,0
+20250326,190300,46080710,1752,1752,1752,1752,0
+20250326,190200,46080710,1752,1752,1752,1752,0
+20250326,190100,46080710,1752,1752,1752,1752,0
+20250326,190000,46080710,1752,1752,1752,1752,0
+20250326,185900,46080710,1752,1752,1752,1752,0
+20250326,185800,46080710,1752,1752,1752,1752,0
+20250326,185700,46080710,1752,1752,1752,1752,0
+20250326,185600,46080710,1752,1752,1752,1752,0
+20250326,185500,46080710,1752,1752,1752,1752,0
+20250326,185400,46080710,1752,1752,1752,1752,0
+20250326,185300,46080710,1752,1752,1752,1752,0
+20250326,185200,46080710,1752,1752,1752,1752,0
+20250326,185100,46080710,1752,1752,1752,1752,1280
+20250326,185000,46080710,1752,1752,1752,1752,0
+20250326,184900,46080710,1752,1752,1752,1752,0
+20250326,184800,46080710,1752,1752,1752,1752,0
+20250326,184700,46080710,1752,1752,1752,1752,0
+20250326,184600,46080710,1752,1752,1752,1752,0
+20250326,184500,46080710,1752,1752,1752,1752,0
+20250326,184400,46080710,1752,1752,1752,1752,0
+20250326,184300,46080710,1752,1752,1752,1752,0
+20250326,184200,46080710,1752,1752,1752,1752,0
+20250326,184100,46080710,1752,1752,1752,1752,0
+20250326,184000,46080710,1752,1752,1752,1752,0
+20250326,183900,46080710,1752,1752,1752,1752,0
+20250326,183800,46080710,1752,1752,1752,1752,0
+20250326,183700,46080710,1752,1752,1752,1752,0
+20250326,183600,46080710,1752,1752,1752,1752,0
+20250326,183500,46080710,1752,1752,1752,1752,0
+20250326,183400,46080710,1752,1752,1752,1752,0
+20250326,183300,46080710,1752,1752,1752,1752,0
+20250326,183200,46080710,1752,1752,1752,1752,0
+20250326,183100,46080710,1752,1752,1752,1752,0
+20250326,183000,46080710,1752,1752,1752,1752,0
+20250326,182900,46080710,1752,1752,1752,1752,0
+20250326,182800,46080710,1752,1752,1752,1752,0
+20250326,182700,46080710,1752,1752,1752,1752,0
+20250326,182600,46080710,1752,1752,1752,1752,0
+20250326,182500,46080710,1752,1752,1752,1752,0
+20250326,182400,46080710,1752,1752,1752,1752,0
+20250326,182300,46080710,1752,1752,1752,1752,0
+20250326,182200,46080710,1752,1752,1752,1752,0
+20250326,182100,46080710,1752,1752,1752,1752,1280
+20250326,182000,46080710,1752,1752,1752,1752,0
+20250326,181900,46080710,1752,1752,1752,1752,0
+20250326,181800,46080710,1752,1752,1752,1752,0
+20250326,181700,46080710,1752,1752,1752,1752,0
+20250326,181600,46080710,1752,1752,1752,1752,0
+20250326,181500,46080710,1752,1752,1752,1752,0
+20250326,181400,46080710,1752,1752,1752,1752,0
+20250326,181300,46080710,1752,1752,1752,1752,0
+20250326,181200,46080710,1752,1752,1752,1752,0
+20250326,181100,46080710,1752,1752,1752,1752,0
+20250326,181000,46080710,1752,1752,1752,1752,0
+20250326,180900,46080710,1752,1752,1752,1752,0
+20250326,180800,46080710,1752,1752,1752,1752,0
+20250326,180700,46080710,1752,1752,1752,1752,0
+20250326,180600,46080710,1752,1752,1752,1752,0
+20250326,180500,46080710,1752,1752,1752,1752,0
+20250326,180400,46080710,1752,1752,1752,1752,0
+20250326,180300,46080710,1752,1752,1752,1752,0
+20250326,180200,46080710,1752,1752,1752,1752,0
+20250326,180100,46080710,1752,1752,1752,1752,0
+20250326,180000,46080710,1752,1752,1752,1752,0
+20250326,175900,46080710,1752,1752,1752,1752,0
+20250326,175800,46080710,1752,1752,1752,1752,0
+20250326,175700,46080710,1752,1752,1752,1752,0
+20250326,175600,46080710,1752,1752,1752,1752,0
+20250326,175500,46080710,1752,1752,1752,1752,0
+20250326,175400,46080710,1752,1752,1752,1752,0
+20250326,175300,46080710,1752,1752,1752,1752,0
+20250326,175200,46080710,1752,1752,1752,1752,0
+20250326,175100,46080710,1752,1752,1752,1752,1280
+20250326,175000,46080710,1752,1752,1752,1752,0
+20250326,174900,46080710,1752,1752,1752,1752,0
+20250326,174800,46080710,1752,1752,1752,1752,0
+20250326,174700,46080710,1752,1752,1752,1752,0
+20250326,174600,46080710,1752,1752,1752,1752,0
+20250326,174500,46080710,1752,1752,1752,1752,0
+20250326,174400,46080710,1752,1752,1752,1752,0
+20250326,174300,46080710,1752,1752,1752,1752,0
+20250326,174200,46080710,1752,1752,1752,1752,0
+20250326,174100,46080710,1752,1752,1752,1752,0
+20250326,174000,46080710,1752,1752,1752,1752,0
+20250326,173900,46080710,1752,1752,1752,1752,0
+20250326,173800,46080710,1752,1752,1752,1752,0
+20250326,173700,46080710,1752,1752,1752,1752,0
+20250326,173600,46080710,1752,1752,1752,1752,0
+20250326,173500,46080710,1752,1752,1752,1752,0
+20250326,173400,46080710,1752,1752,1752,1752,0
+20250326,173300,46080710,1752,1752,1752,1752,0
+20250326,173200,46080710,1752,1752,1752,1752,0
+20250326,173100,46080710,1752,1752,1752,1752,0
+20250326,173000,46080710,1752,1752,1752,1752,0
+20250326,172900,46080710,1752,1752,1752,1752,0
+20250326,172800,46080710,1752,1752,1752,1752,0
+20250326,172700,46080710,1752,1752,1752,1752,0
+20250326,172600,46080710,1752,1752,1752,1752,0
+20250326,172500,46080710,1752,1752,1752,1752,0
+20250326,172400,46080710,1752,1752,1752,1752,0
+20250326,172300,46080710,1752,1752,1752,1752,0
+20250326,172200,46080710,1752,1752,1752,1752,0
+20250326,172100,46080710,1752,1752,1752,1752,1280
+20250326,172000,46080710,1752,1752,1752,1752,0
+20250326,171900,46080710,1752,1752,1752,1752,0
+20250326,171800,46080710,1752,1752,1752,1752,0
+20250326,171700,46080710,1752,1752,1752,1752,0
+20250326,171600,46080710,1752,1752,1752,1752,0
+20250326,171500,46080710,1752,1752,1752,1752,0
+20250326,171400,46080710,1752,1752,1752,1752,0
+20250326,171300,46080710,1752,1752,1752,1752,0
+20250326,171200,46080710,1752,1752,1752,1752,0
+20250326,171100,46080710,1752,1752,1752,1752,0
+20250326,171000,46080710,1752,1752,1752,1752,0
+20250326,170900,46080710,1752,1752,1752,1752,0
+20250326,170800,46080710,1752,1752,1752,1752,0
+20250326,170700,46080710,1752,1752,1752,1752,0
+20250326,170600,46080710,1752,1752,1752,1752,0
+20250326,170500,46080710,1752,1752,1752,1752,0
+20250326,170400,46080710,1752,1752,1752,1752,0
+20250326,170300,46080710,1752,1752,1752,1752,0
+20250326,170200,46080710,1752,1752,1752,1752,0
+20250326,170100,46080710,1752,1752,1752,1752,0
+20250326,170000,46080710,1752,1752,1752,1752,0
+20250326,165900,46080710,1752,1752,1752,1752,0
+20250326,165800,46080710,1752,1752,1752,1752,0
+20250326,165700,46080710,1752,1752,1752,1752,0
+20250326,165600,46080710,1752,1752,1752,1752,0
+20250326,165500,46080710,1752,1752,1752,1752,0
+20250326,165400,46080710,1752,1752,1752,1752,0
+20250326,165300,46080710,1752,1752,1752,1752,0
+20250326,165200,46080710,1752,1752,1752,1752,0
+20250326,165100,46080710,1752,1752,1752,1752,1280
+20250326,165000,46080710,1752,1752,1752,1752,0
+20250326,164900,46080710,1752,1752,1752,1752,0
+20250326,164800,46080710,1752,1752,1752,1752,0
+20250326,164700,46080710,1752,1752,1752,1752,0
+20250326,164600,46080710,1752,1752,1752,1752,0
+20250326,164500,46080710,1752,1752,1752,1752,0
+20250326,164400,46080710,1752,1752,1752,1752,0
+20250326,164300,46080710,1752,1752,1752,1752,0
+20250326,164200,46080710,1752,1752,1752,1752,0
+20250326,164100,46080710,1752,1752,1752,1752,0
+20250326,164000,46080710,1752,1752,1752,1752,0
+20250326,163900,46080710,1752,1752,1752,1752,0
+20250326,163800,46080710,1752,1752,1752,1752,0
+20250326,163700,46080710,1752,1752,1752,1752,0
+20250326,163600,46080710,1752,1752,1752,1752,0
+20250326,163500,46080710,1752,1752,1752,1752,0
+20250326,163400,46080710,1752,1752,1752,1752,0
+20250326,163300,46080710,1752,1752,1752,1752,0
+20250326,163200,46080710,1752,1752,1752,1752,0
+20250326,163100,46080710,1752,1752,1752,1752,0
+20250326,163000,46080710,1752,1752,1752,1752,0
+20250326,162900,46080710,1752,1752,1752,1752,0
+20250326,162800,46080710,1752,1752,1752,1752,0
+20250326,162700,46080710,1752,1752,1752,1752,0
+20250326,162600,46080710,1752,1752,1752,1752,0
+20250326,162500,46080710,1752,1752,1752,1752,0
+20250326,162400,46080710,1752,1752,1752,1752,0
+20250326,162300,46080710,1752,1752,1752,1752,0
+20250326,162200,46080710,1752,1752,1752,1752,0
+20250326,162100,46080710,1752,1752,1752,1752,1280
+20250326,162000,46080710,1752,1752,1752,1752,0
+20250326,161900,46080710,1752,1752,1752,1752,0
+20250326,161800,46080710,1752,1752,1752,1752,0
+20250326,161700,46080710,1752,1752,1752,1752,0
+20250326,161600,46080710,1752,1752,1752,1752,0
+20250326,161500,46080710,1752,1752,1752,1752,0
+20250326,161400,46080710,1752,1752,1752,1752,0
+20250326,161300,46080710,1752,1752,1752,1752,0
+20250326,161200,46080710,1752,1752,1752,1752,0
+20250326,161100,46080710,1752,1752,1752,1752,0
+20250326,161000,46080710,1752,1752,1752,1752,0
+20250326,160900,46080710,1752,1752,1752,1752,0
+20250326,160800,46080710,1752,1752,1752,1752,0
+20250326,160700,46080710,1752,1752,1752,1752,0
+20250326,160600,46080710,1752,1752,1752,1752,0
+20250326,160500,46080710,1752,1752,1752,1752,0
+20250326,160400,46080710,1752,1752,1752,1752,0
+20250326,160300,46080710,1752,1752,1752,1752,0
+20250326,160200,46080710,1752,1752,1752,1752,0
+20250326,160100,46080710,1752,1752,1752,1752,0
+20250326,160000,46080710,1752,1752,1752,1752,0
+20250326,155900,46080710,1752,1752,1752,1752,0
+20250326,155800,46080710,1752,1752,1752,1752,0
+20250326,155700,46080710,1752,1752,1752,1752,0
+20250326,155600,46080710,1752,1752,1752,1752,0
+20250326,155500,46080710,1752,1752,1752,1752,0
+20250326,155400,46080710,1752,1752,1752,1752,0
+20250326,155300,46080710,1752,1752,1752,1752,0
+20250326,155200,46080710,1752,1752,1752,1752,0
+20250326,155100,46080710,1752,1752,1752,1752,1280
+20250326,155000,46080710,1752,1752,1752,1752,0
+20250326,154900,46080710,1752,1752,1752,1752,0
+20250326,154800,46080710,1752,1752,1752,1752,0
+20250326,154700,46080710,1752,1752,1752,1752,0
+20250326,154600,46080710,1752,1752,1752,1752,0
+20250326,154500,46080710,1752,1752,1752,1752,0
+20250326,154400,46080710,1752,1752,1752,1752,0
+20250326,154300,46080710,1752,1752,1752,1752,0
+20250326,154200,46080710,1752,1752,1752,1752,0
+20250326,154100,46080710,1752,1752,1752,1752,0
+20250326,154000,46080710,1752,1752,1752,1752,0
+20250326,153900,46080710,1752,1752,1752,1752,0
+20250326,153800,46080710,1752,1752,1752,1752,0
+20250326,153700,46080710,1752,1752,1752,1752,0
+20250326,153600,46080710,1752,1752,1752,1752,0
+20250326,153500,46080710,1752,1752,1752,1752,0
+20250326,153400,46080710,1752,1752,1752,1752,0
+20250326,153300,46080710,1752,1752,1752,1752,0
+20250326,153200,46080710,1752,1752,1752,1752,0
+20250326,153100,46080710,1752,1752,1752,1752,0
+20250326,153000,46080710,1752,1752,1752,1752,1280
+20250326,152900,43838150,1728,1728,1728,1728,0
+20250326,152800,43838150,1728,1728,1728,1728,0
+20250326,152700,43838150,1728,1728,1728,1728,0
+20250326,152600,43838150,1728,1728,1728,1728,0
+20250326,152500,43838150,1728,1728,1728,1728,0
+20250326,152400,43838150,1728,1728,1728,1728,0
+20250326,152300,43838150,1728,1728,1728,1728,0
+20250326,152200,43838150,1728,1728,1728,1728,0
+20250326,152100,43838150,1728,1728,1728,1728,0
+20250326,152000,43838150,1728,1728,1728,1728,0
+20250326,151900,43838150,1728,1727,1728,1727,27
+20250326,151800,43791497,1728,1727,1728,1727,28
+20250326,151700,43743116,1728,1728,1728,1728,27
+20250326,151600,43696460,1728,1720,1728,1720,453
+20250326,151500,42917220,1728,1715,1728,1715,3264
+20250326,151400,37301947,1715,1715,1715,1715,0
+20250326,151300,37301947,1715,1715,1715,1715,0
+20250326,151200,37301947,1715,1715,1715,1715,0
+20250326,151100,37301947,1715,1715,1715,1715,1
+20250326,151000,37300232,1715,1715,1715,1715,0
+20250326,150900,37300232,1715,1715,1715,1715,0
+20250326,150800,37300232,1715,1711,1715,1711,568
+20250326,150700,36328338,1711,1710,1711,1710,327
+20250326,150600,35769033,1710,1710,1710,1710,111
+20250326,150500,35579223,1710,1710,1710,1710,0
+20250326,150400,35579223,1710,1710,1710,1710,0
+20250326,150300,35579223,1710,1710,1710,1710,0
+20250326,150200,35579223,1710,1687,1710,1687,2230
+20250326,150100,31779835,1687,1687,1687,1687,0
+20250326,150000,31779835,1687,1687,1687,1687,0
+20250326,145900,31779835,1687,1687,1687,1687,0
+20250326,145800,31779835,1687,1687,1687,1687,0
+20250326,145700,31779835,1687,1687,1687,1687,0
+20250326,145600,31779835,1687,1687,1687,1687,0
+20250326,145500,31779835,1687,1687,1687,1687,0
+20250326,145400,31779835,1687,1687,1687,1687,0
+20250326,145300,31779835,1687,1687,1687,1687,0
+20250326,145200,31779835,1687,1687,1687,1687,0
+20250326,145100,31779835,1687,1678,1687,1676,367
+20250326,145000,31164530,1687,1687,1687,1687,1
+20250326,144900,31162843,1687,1687,1687,1687,1
+20250326,144800,31161156,1687,1686,1687,1686,16
+20250326,144700,31134175,1686,1686,1686,1686,0
+20250326,144600,31134175,1686,1686,1686,1686,0
+20250326,144500,31134175,1686,1686,1686,1686,0
+20250326,144400,31134175,1686,1686,1686,1686,0
+20250326,144300,31134175,1686,1686,1686,1686,33
+20250326,144200,31078537,1686,1686,1686,1686,0
+20250326,144100,31078537,1686,1686,1686,1686,0
+20250326,144000,31078537,1686,1686,1686,1686,0
+20250326,143900,31078537,1686,1677,1686,1677,330
+20250326,143800,30525037,1686,1686,1686,1686,10
+20250326,143700,30508177,1686,1686,1686,1686,0
+20250326,143600,30508177,1686,1686,1686,1686,0
+20250326,143500,30508177,1686,1686,1686,1686,0
+20250326,143400,30508177,1686,1686,1686,1686,0
+20250326,143300,30508177,1686,1686,1686,1686,0
+20250326,143200,30508177,1686,1686,1686,1686,0
+20250326,143100,30508177,1686,1686,1686,1686,0
+20250326,143000,30508177,1686,1685,1686,1685,8
+20250326,142900,30494692,1672,1670,1672,1670,770
+20250326,142800,29207378,1670,1670,1670,1670,0
+20250326,142700,29207378,1670,1670,1670,1670,0
+20250326,142600,29207378,1670,1670,1670,1670,0
+20250326,142500,29207378,1670,1670,1670,1670,0
+20250326,142400,29207378,1670,1669,1670,1669,34
+20250326,142300,29150606,1669,1669,1669,1669,0
+20250326,142200,29150606,1669,1669,1669,1669,0
+20250326,142100,29150606,1669,1669,1669,1669,21
+20250326,142000,29115557,1669,1669,1669,1669,0
+20250326,141900,29115557,1669,1669,1669,1669,518
+20250326,141800,28251015,1656,1656,1656,1656,1
+20250326,141700,28249359,1664,1664,1664,1664,1
+20250326,141600,28247695,1671,1671,1671,1671,0
+20250326,141500,28247695,1671,1671,1671,1671,0
+20250326,141400,28247695,1671,1671,1671,1671,0
+20250326,141300,28247695,1671,1671,1671,1671,0
+20250326,141200,28247695,1671,1671,1671,1671,0
+20250326,141100,28247695,1671,1671,1671,1671,0
+20250326,141000,28247695,1671,1671,1671,1671,0
+20250326,140900,28247695,1671,1671,1671,1671,0
+20250326,140800,28247695,1671,1671,1671,1671,0
+20250326,140700,28247695,1671,1671,1671,1671,0
+20250326,140600,28247695,1671,1671,1671,1671,0
+20250326,140500,28247695,1671,1671,1671,1671,0
+20250326,140400,28247695,1671,1671,1671,1671,0
+20250326,140300,28247695,1671,1671,1671,1671,0
+20250326,140200,28247695,1671,1671,1671,1671,0
+20250326,140100,28247695,1671,1671,1671,1671,0
+20250326,140000,28247695,1671,1671,1671,1671,89
+20250326,135900,28098976,1671,1671,1671,1671,0
+20250326,135800,28098976,1671,1671,1671,1671,0
+20250326,135700,28098976,1671,1671,1671,1671,0
+20250326,135600,28098976,1671,1671,1671,1671,0
+20250326,135500,28098976,1671,1671,1671,1671,0
+20250326,135400,28098976,1671,1671,1671,1671,0
+20250326,135300,28098976,1671,1671,1671,1671,0
+20250326,135200,28098976,1671,1671,1671,1671,1
+20250326,135100,28097305,1655,1655,1655,1655,0
+20250326,135000,28097305,1655,1671,1671,1655,3596
+20250326,134900,22118915,1688,1688,1688,1688,0
+20250326,134800,22118915,1688,1688,1688,1688,0
+20250326,134700,22118915,1688,1688,1688,1688,0
+20250326,134600,22118915,1688,1688,1688,1688,0
+20250326,134500,22118915,1688,1688,1688,1688,0
+20250326,134400,22118915,1688,1688,1688,1688,0
+20250326,134300,22118915,1688,1688,1688,1688,0
+20250326,134200,22118915,1688,1688,1688,1688,0
+20250326,134100,22118915,1688,1688,1688,1688,0
+20250326,134000,22118915,1688,1688,1688,1688,1
+20250326,133900,22117227,1689,1689,1689,1689,0
+20250326,133800,22117227,1689,1689,1689,1689,0
+20250326,133700,22117227,1689,1689,1689,1689,0
+20250326,133600,22117227,1689,1689,1689,1689,0
+20250326,133500,22117227,1689,1689,1689,1689,0
+20250326,133400,22117227,1689,1689,1689,1689,0
+20250326,133300,22117227,1689,1689,1689,1689,1
+20250326,133200,22115538,1688,1671,1688,1671,31
+20250326,133100,22063720,1689,1671,1689,1671,501
+20250326,133000,21226531,1689,1689,1689,1689,0
+20250326,132900,21226531,1689,1689,1689,1689,0
+20250326,132800,21226531,1689,1689,1689,1689,0
+20250326,132700,21226531,1689,1689,1689,1689,0
+20250326,132600,21226531,1689,1689,1689,1689,0
+20250326,132500,21226531,1689,1689,1689,1689,0
+20250326,132400,21226531,1689,1689,1689,1689,0
+20250326,132300,21226531,1689,1689,1689,1689,0
+20250326,132200,21226531,1689,1689,1689,1689,0
+20250326,132100,21226531,1689,1689,1689,1689,0
+20250326,132000,21226531,1689,1689,1689,1689,0
+20250326,131900,21226531,1689,1689,1689,1689,0
+20250326,131800,21226531,1689,1689,1689,1689,0
+20250326,131700,21226531,1689,1689,1689,1689,0
+20250326,131600,21226531,1689,1689,1689,1689,0
+20250326,131500,21226531,1689,1689,1689,1689,0
+20250326,131400,21226531,1689,1689,1689,1689,0
+20250326,131300,21226531,1689,1689,1689,1689,0
+20250326,131200,21226531,1689,1689,1689,1689,0
+20250326,131100,21226531,1689,1689,1689,1689,0
+20250326,131000,21226531,1689,1689,1689,1689,0
+20250326,130900,21226531,1689,1689,1689,1689,0
+20250326,130800,21226531,1689,1688,1689,1688,301
+20250326,130700,20718442,1689,1689,1689,1689,0
+20250326,130600,20718442,1689,1689,1689,1689,0
+20250326,130500,20718442,1689,1689,1689,1689,5
+20250326,130400,20709997,1689,1689,1689,1689,0
+20250326,130300,20709997,1689,1689,1689,1689,0
+20250326,130200,20709997,1689,1689,1689,1689,0
+20250326,130100,20709997,1689,1689,1689,1689,0
+20250326,130000,20709997,1689,1689,1689,1689,0
+20250326,125900,20709997,1689,1689,1689,1689,0
+20250326,125800,20709997,1689,1689,1689,1689,0
+20250326,125700,20709997,1689,1689,1689,1689,0
+20250326,125600,20709997,1689,1689,1689,1689,0
+20250326,125500,20709997,1689,1689,1689,1689,0
+20250326,125400,20709997,1689,1689,1689,1689,0
+20250326,125300,20709997,1689,1689,1689,1689,14
+20250326,125200,20686351,1689,1689,1689,1689,0
+20250326,125100,20686351,1689,1689,1689,1689,2
+20250326,125000,20682973,1689,1689,1689,1689,49
+20250326,124900,20600212,1689,1689,1689,1689,18
+20250326,124800,20569810,1689,1689,1689,1689,91
+20250326,124700,20416111,1689,1689,1689,1689,89
+20250326,124600,20265790,1689,1689,1689,1689,169
+20250326,124500,19980349,1670,1688,1689,1670,1001
+20250326,124400,18290188,1688,1688,1688,1688,0
+20250326,124300,18290188,1688,1688,1688,1688,0
+20250326,124200,18290188,1688,1688,1688,1688,0
+20250326,124100,18290188,1688,1688,1688,1688,0
+20250326,124000,18290188,1688,1688,1688,1688,0
+20250326,123900,18290188,1688,1688,1688,1688,0
+20250326,123800,18290188,1688,1688,1688,1688,10
+20250326,123700,18273308,1688,1688,1688,1688,0
+20250326,123600,18273308,1688,1688,1688,1688,0
+20250326,123500,18273308,1688,1688,1688,1688,0
+20250326,123400,18273308,1688,1688,1688,1688,0
+20250326,123300,18273308,1688,1688,1688,1688,0
+20250326,123200,18273308,1688,1688,1688,1688,0
+20250326,123100,18273308,1688,1688,1688,1688,0
+20250326,123000,18273308,1688,1688,1688,1688,0
+20250326,122900,18273308,1688,1688,1688,1688,0
+20250326,122800,18273308,1688,1688,1688,1688,0
+20250326,122700,18273308,1688,1688,1688,1688,0
+20250326,122600,18273308,1688,1688,1688,1688,0
+20250326,122500,18273308,1688,1688,1688,1688,0
+20250326,122400,18273308,1688,1688,1688,1688,0
+20250326,122300,18273308,1688,1688,1688,1688,0
+20250326,122200,18273308,1688,1688,1688,1688,0
+20250326,122100,18273308,1688,1688,1688,1688,0
+20250326,122000,18273308,1688,1688,1688,1688,0
+20250326,121900,18273308,1688,1688,1688,1688,0
+20250326,121800,18273308,1688,1688,1688,1688,0
+20250326,121700,18273308,1688,1688,1688,1688,0
+20250326,121600,18273308,1688,1688,1688,1688,0
+20250326,121500,18273308,1688,1670,1688,1666,571
+20250326,121400,17315683,1670,1675,1675,1665,12
+20250326,121300,17295683,1681,1681,1681,1681,0
+20250326,121200,17295683,1681,1681,1681,1681,0
+20250326,121100,17295683,1681,1681,1681,1681,0
+20250326,121000,17295683,1681,1681,1681,1681,0
+20250326,120900,17295683,1681,1681,1681,1681,0
+20250326,120800,17295683,1681,1681,1681,1681,0
+20250326,120700,17295683,1681,1681,1681,1681,0
+20250326,120600,17295683,1681,1681,1681,1681,0
+20250326,120500,17295683,1681,1681,1681,1681,0
+20250326,120400,17295683,1681,1681,1681,1681,0
+20250326,120300,17295683,1681,1681,1681,1681,0
+20250326,120200,17295683,1681,1681,1681,1681,0
+20250326,120100,17295683,1681,1681,1681,1681,0
+20250326,120000,17295683,1681,1681,1681,1681,0
+20250326,115900,17295683,1681,1681,1681,1681,0
+20250326,115800,17295683,1681,1681,1681,1681,0
+20250326,115700,17295683,1681,1681,1681,1681,0
+20250326,115600,17295683,1681,1681,1681,1681,0
+20250326,115500,17295683,1681,1681,1681,1681,0
+20250326,115400,17295683,1681,1681,1681,1681,0
+20250326,115300,17295683,1681,1681,1681,1681,0
+20250326,115200,17295683,1681,1681,1681,1681,0
+20250326,115100,17295683,1681,1681,1681,1681,0
+20250326,115000,17295683,1681,1681,1681,1681,0
+20250326,114900,17295683,1681,1681,1681,1681,0
+20250326,114800,17295683,1681,1681,1681,1681,0
+20250326,114700,17295683,1681,1681,1681,1681,0
+20250326,114600,17295683,1681,1681,1681,1681,0
+20250326,114500,17295683,1681,1681,1681,1681,0
+20250326,114400,17295683,1681,1681,1681,1681,0
+20250326,114300,17295683,1681,1681,1681,1681,0
+20250326,114200,17295683,1681,1681,1681,1681,0
+20250326,114100,17295683,1681,1681,1681,1681,1
+20250326,114000,17294002,1681,1681,1681,1681,0
+20250326,113900,17294002,1681,1681,1681,1681,0
+20250326,113800,17294002,1681,1681,1681,1681,0
+20250326,113700,17294002,1681,1681,1681,1681,0
+20250326,113600,17294002,1681,1681,1681,1681,0
+20250326,113500,17294002,1681,1681,1681,1681,0
+20250326,113400,17294002,1681,1681,1681,1681,0
+20250326,113300,17294002,1681,1681,1681,1681,0
+20250326,113200,17294002,1681,1681,1681,1681,0
+20250326,113100,17294002,1681,1681,1681,1681,0
+20250326,113000,17294002,1681,1681,1681,1681,0
+20250326,112900,17294002,1681,1681,1681,1681,0
+20250326,112800,17294002,1681,1681,1681,1681,0
+20250326,112700,17294002,1681,1681,1681,1681,0
+20250326,112600,17294002,1681,1681,1681,1681,20
+20250326,112500,17260382,1681,1681,1681,1681,1300
+20250326,112400,15075082,1681,1681,1681,1681,0
+20250326,112300,15075082,1681,1681,1681,1681,0
+20250326,112200,15075082,1681,1681,1681,1681,0
+20250326,112100,15075082,1681,1681,1681,1681,1
+20250326,112000,15073401,1681,1681,1681,1681,0
+20250326,111900,15073401,1681,1681,1681,1681,0
+20250326,111800,15073401,1681,1681,1681,1681,0
+20250326,111700,15073401,1681,1681,1681,1681,5
+20250326,111600,15064996,1681,1681,1681,1681,1
+20250326,111500,15063315,1670,1673,1673,1670,201
+20250326,111400,14727344,1690,1690,1690,1690,0
+20250326,111300,14727344,1690,1690,1690,1690,0
+20250326,111200,14727344,1690,1690,1690,1690,0
+20250326,111100,14727344,1690,1690,1690,1690,0
+20250326,111000,14727344,1690,1690,1690,1690,0
+20250326,110900,14727344,1690,1690,1690,1690,0
+20250326,110800,14727344,1690,1690,1690,1690,0
+20250326,110700,14727344,1690,1690,1690,1690,0
+20250326,110600,14727344,1690,1690,1690,1690,0
+20250326,110500,14727344,1690,1690,1690,1690,0
+20250326,110400,14727344,1690,1690,1690,1690,0
+20250326,110300,14727344,1690,1690,1690,1690,0
+20250326,110200,14727344,1690,1690,1690,1690,0
+20250326,110100,14727344,1690,1690,1690,1690,0
+20250326,110000,14727344,1690,1690,1690,1690,0
+20250326,105900,14727344,1690,1690,1690,1690,0
+20250326,105800,14727344,1690,1690,1690,1690,0
+20250326,105700,14727344,1690,1690,1690,1690,0
+20250326,105600,14727344,1690,1690,1690,1690,0
+20250326,105500,14727344,1690,1690,1690,1690,0
+20250326,105400,14727344,1690,1690,1690,1690,0
+20250326,105300,14727344,1690,1690,1690,1690,0
+20250326,105200,14727344,1690,1690,1690,1690,0
+20250326,105100,14727344,1690,1690,1690,1690,0
+20250326,105000,14727344,1690,1690,1690,1690,0
+20250326,104900,14727344,1690,1690,1690,1690,0
+20250326,104800,14727344,1690,1690,1690,1690,0
+20250326,104700,14727344,1690,1690,1690,1690,0
+20250326,104600,14727344,1690,1690,1690,1690,0
+20250326,104500,14727344,1690,1690,1690,1690,0
+20250326,104400,14727344,1690,1690,1690,1690,0
+20250326,104300,14727344,1690,1690,1690,1690,0
+20250326,104200,14727344,1690,1690,1690,1690,0
+20250326,104100,14727344,1690,1690,1690,1690,0
+20250326,104000,14727344,1690,1690,1690,1690,0
+20250326,103900,14727344,1690,1690,1690,1690,0
+20250326,103800,14727344,1690,1690,1690,1690,0
+20250326,103700,14727344,1690,1690,1690,1690,0
+20250326,103600,14727344,1690,1690,1690,1690,0
+20250326,103500,14727344,1690,1690,1690,1690,0
+20250326,103400,14727344,1690,1690,1690,1690,0
+20250326,103300,14727344,1690,1690,1690,1690,0
+20250326,103200,14727344,1690,1690,1690,1690,0
+20250326,103100,14727344,1690,1690,1690,1690,1
+20250326,103000,14725654,1700,1700,1700,1700,1
+20250326,102900,14723954,1691,1691,1691,1691,0
+20250326,102800,14723954,1691,1691,1691,1691,0
+20250326,102700,14723954,1691,1691,1691,1691,0
+20250326,102600,14723954,1691,1691,1691,1691,0
+20250326,102500,14723954,1691,1691,1691,1691,0
+20250326,102400,14723954,1691,1691,1691,1691,1
+20250326,102300,14722263,1691,1691,1691,1691,0
+20250326,102200,14722263,1691,1691,1691,1691,1
+20250326,102100,14720572,1691,1691,1691,1691,2
+20250326,102000,14717190,1691,1691,1691,1691,1
+20250326,101900,14715499,1699,1699,1699,1699,0
+20250326,101800,14715499,1699,1699,1699,1699,0
+20250326,101700,14715499,1699,1699,1699,1699,0
+20250326,101600,14715499,1699,1699,1699,1699,0
+20250326,101500,14715499,1699,1699,1699,1699,0
+20250326,101400,14715499,1699,1699,1699,1699,1
+20250326,101300,14713800,1712,1712,1712,1712,0
+20250326,101200,14713800,1712,1712,1712,1712,0
+20250326,101100,14713800,1712,1712,1712,1712,0
+20250326,101000,14713800,1712,1712,1712,1712,0
+20250326,100900,14713800,1712,1712,1712,1712,0
+20250326,100800,14713800,1712,1712,1712,1712,0
+20250326,100700,14713800,1712,1704,1712,1704,88
+20250326,100600,14563688,1704,1700,1704,1700,421
+20250326,100500,13847354,1704,1704,1704,1704,0
+20250326,100400,13847354,1704,1704,1704,1704,0
+20250326,100300,13847354,1704,1704,1704,1704,0
+20250326,100200,13847354,1704,1704,1704,1704,0
+20250326,100100,13847354,1704,1704,1704,1704,0
+20250326,100000,13847354,1704,1704,1704,1704,0
+20250326,095900,13847354,1704,1704,1704,1704,0
+20250326,095800,13847354,1704,1704,1704,1704,0
+20250326,095700,13847354,1704,1704,1704,1704,1
+20250326,095600,13845650,1704,1704,1704,1704,0
+20250326,095500,13845650,1704,1704,1704,1704,0
+20250326,095400,13845650,1704,1700,1704,1700,31
+20250326,095300,13792946,1700,1680,1700,1680,200
+20250326,095200,13455766,1680,1680,1680,1680,0
+20250326,095100,13455766,1680,1680,1680,1680,0
+20250326,095000,13455766,1680,1680,1680,1680,0
+20250326,094900,13455766,1680,1680,1680,1680,0
+20250326,094800,13455766,1680,1679,1680,1679,700
+20250326,094700,12280263,1679,1679,1679,1679,0
+20250326,094600,12280263,1679,1679,1679,1679,0
+20250326,094500,12280263,1679,1679,1679,1679,1
+20250326,094400,12278584,1679,1679,1679,1679,0
+20250326,094300,12278584,1679,1679,1679,1679,0
+20250326,094200,12278584,1679,1679,1679,1679,0
+20250326,094100,12278584,1679,1679,1679,1679,0
+20250326,094000,12278584,1679,1679,1679,1679,0
+20250326,093900,12278584,1679,1679,1679,1679,0
+20250326,093800,12278584,1679,1679,1679,1679,0
+20250326,093700,12278584,1679,1679,1679,1679,0
+20250326,093600,12278584,1679,1656,1679,1656,64
+20250326,093500,12172485,1679,1679,1679,1679,0
+20250326,093400,12172485,1679,1679,1679,1679,0
+20250326,093300,12172485,1679,1679,1679,1679,0
+20250326,093200,12172485,1679,1679,1679,1679,0
+20250326,093100,12172485,1679,1679,1679,1679,0
+20250326,093000,12172485,1679,1679,1679,1679,0
+20250326,092900,12172485,1679,1679,1679,1679,0
+20250326,092800,12172485,1679,1679,1679,1679,0
+20250326,092700,12172485,1679,1679,1679,1679,0
+20250326,092600,12172485,1679,1679,1679,1679,5
+20250326,092500,12164090,1679,1676,1679,1676,61
+20250326,092400,12061851,1676,1664,1676,1664,751
+20250326,092300,10812175,1664,1668,1676,1664,322
+20250326,092200,10273525,1668,1668,1668,1668,0
+20250326,092100,10273525,1668,1665,1668,1665,22
+20250326,092000,10236838,1668,1665,1668,1665,260
+20250326,091900,9803935,1665,1665,1665,1665,4
+20250326,091800,9797275,1668,1668,1668,1668,11
+20250326,091700,9778927,1668,1668,1668,1668,0
+20250326,091600,9778927,1668,1668,1668,1668,0
+20250326,091500,9778927,1668,1668,1668,1668,11
+20250326,091400,9760579,1668,1668,1668,1668,5
+20250326,091300,9752239,1668,1668,1668,1668,31
+20250326,091200,9700531,1664,1664,1664,1664,0
+20250326,091100,9700531,1664,1664,1668,1664,45
+20250326,091000,9625507,1664,1664,1664,1664,6
+20250326,090900,9615523,1664,1664,1664,1664,0
+20250326,090800,9615523,1664,1664,1664,1664,0
+20250326,090700,9615523,1664,1664,1664,1664,0
+20250326,090600,9615523,1664,1664,1664,1664,0
+20250326,090500,9615523,1664,1664,1664,1664,0
+20250326,090400,9615523,1664,1663,1664,1663,10
+20250326,090300,9598886,1664,1660,1664,1660,12
+20250326,090200,9578962,1660,1660,1660,1660,0
+20250326,090100,9578962,1660,1654,1660,1654,5593
+20250326,090000,322386,1640,1655,1655,1640,195

130740/min/candle-20250327.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202100,194605270,1730,1730,1730,1730,776
+20250327,202000,194605270,1730,1730,1730,1730,0
+20250327,201900,194605270,1730,1730,1730,1730,0
+20250327,201800,194605270,1730,1730,1730,1730,0
+20250327,201700,194605270,1730,1730,1730,1730,0
+20250327,201600,194605270,1730,1730,1730,1730,0
+20250327,201500,194605270,1730,1730,1730,1730,0
+20250327,201400,194605270,1730,1730,1730,1730,0
+20250327,201300,194605270,1730,1730,1730,1730,0
+20250327,201200,194605270,1730,1730,1730,1730,0
+20250327,201100,194605270,1730,1730,1730,1730,0
+20250327,201000,194605270,1730,1730,1730,1730,0
+20250327,200900,194605270,1730,1730,1730,1730,0
+20250327,200800,194605270,1730,1730,1730,1730,0
+20250327,200700,194605270,1730,1730,1730,1730,0
+20250327,200600,194605270,1730,1730,1730,1730,0
+20250327,200500,194605270,1730,1730,1730,1730,0
+20250327,200400,194605270,1730,1730,1730,1730,0
+20250327,200300,194605270,1730,1730,1730,1730,0
+20250327,200200,194605270,1730,1730,1730,1730,0
+20250327,200100,194605270,1730,1730,1730,1730,0
+20250327,200000,194605270,1730,1730,1730,1730,0
+20250327,195900,194605270,1730,1730,1730,1730,0
+20250327,195800,194605270,1730,1730,1730,1730,0
+20250327,195700,194605270,1730,1730,1730,1730,0
+20250327,195600,194605270,1730,1730,1730,1730,0
+20250327,195500,194605270,1730,1730,1730,1730,0
+20250327,195400,194605270,1730,1730,1730,1730,0
+20250327,195300,194605270,1730,1730,1730,1730,0
+20250327,195200,194605270,1730,1730,1730,1730,0
+20250327,195100,194605270,1730,1730,1730,1730,776
+20250327,195000,194605270,1730,1730,1730,1730,0
+20250327,194900,194605270,1730,1730,1730,1730,0
+20250327,194800,194605270,1730,1730,1730,1730,0
+20250327,194700,194605270,1730,1730,1730,1730,0
+20250327,194600,194605270,1730,1730,1730,1730,0
+20250327,194500,194605270,1730,1730,1730,1730,0
+20250327,194400,194605270,1730,1730,1730,1730,0
+20250327,194300,194605270,1730,1730,1730,1730,0
+20250327,194200,194605270,1730,1730,1730,1730,0
+20250327,194100,194605270,1730,1730,1730,1730,0
+20250327,194000,194605270,1730,1730,1730,1730,0
+20250327,193900,194605270,1730,1730,1730,1730,0
+20250327,193800,194605270,1730,1730,1730,1730,0
+20250327,193700,194605270,1730,1730,1730,1730,0
+20250327,193600,194605270,1730,1730,1730,1730,0
+20250327,193500,194605270,1730,1730,1730,1730,0
+20250327,193400,194605270,1730,1730,1730,1730,0
+20250327,193300,194605270,1730,1730,1730,1730,0
+20250327,193200,194605270,1730,1730,1730,1730,0
+20250327,193100,194605270,1730,1730,1730,1730,0
+20250327,193000,194605270,1730,1730,1730,1730,0
+20250327,192900,194605270,1730,1730,1730,1730,0
+20250327,192800,194605270,1730,1730,1730,1730,0
+20250327,192700,194605270,1730,1730,1730,1730,0
+20250327,192600,194605270,1730,1730,1730,1730,0
+20250327,192500,194605270,1730,1730,1730,1730,0
+20250327,192400,194605270,1730,1730,1730,1730,0
+20250327,192300,194605270,1730,1730,1730,1730,0
+20250327,192200,194605270,1730,1730,1730,1730,0
+20250327,192100,194605270,1730,1730,1730,1730,776
+20250327,192000,194605270,1730,1730,1730,1730,0
+20250327,191900,194605270,1730,1730,1730,1730,0
+20250327,191800,194605270,1730,1730,1730,1730,0
+20250327,191700,194605270,1730,1730,1730,1730,0
+20250327,191600,194605270,1730,1730,1730,1730,0
+20250327,191500,194605270,1730,1730,1730,1730,0
+20250327,191400,194605270,1730,1730,1730,1730,0
+20250327,191300,194605270,1730,1730,1730,1730,0
+20250327,191200,194605270,1730,1730,1730,1730,0
+20250327,191100,194605270,1730,1730,1730,1730,0
+20250327,191000,194605270,1730,1730,1730,1730,0
+20250327,190900,194605270,1730,1730,1730,1730,0
+20250327,190800,194605270,1730,1730,1730,1730,0
+20250327,190700,194605270,1730,1730,1730,1730,0
+20250327,190600,194605270,1730,1730,1730,1730,0
+20250327,190500,194605270,1730,1730,1730,1730,0
+20250327,190400,194605270,1730,1730,1730,1730,0
+20250327,190300,194605270,1730,1730,1730,1730,0
+20250327,190200,194605270,1730,1730,1730,1730,0
+20250327,190100,194605270,1730,1730,1730,1730,0
+20250327,190000,194605270,1730,1730,1730,1730,0
+20250327,185900,194605270,1730,1730,1730,1730,0
+20250327,185800,194605270,1730,1730,1730,1730,0
+20250327,185700,194605270,1730,1730,1730,1730,0
+20250327,185600,194605270,1730,1730,1730,1730,0
+20250327,185500,194605270,1730,1730,1730,1730,0
+20250327,185400,194605270,1730,1730,1730,1730,0
+20250327,185300,194605270,1730,1730,1730,1730,0
+20250327,185200,194605270,1730,1730,1730,1730,0
+20250327,185100,194605270,1730,1730,1730,1730,776
+20250327,185000,194605270,1730,1730,1730,1730,0
+20250327,184900,194605270,1730,1730,1730,1730,0
+20250327,184800,194605270,1730,1730,1730,1730,0
+20250327,184700,194605270,1730,1730,1730,1730,0
+20250327,184600,194605270,1730,1730,1730,1730,0
+20250327,184500,194605270,1730,1730,1730,1730,0
+20250327,184400,194605270,1730,1730,1730,1730,0
+20250327,184300,194605270,1730,1730,1730,1730,0
+20250327,184200,194605270,1730,1730,1730,1730,0
+20250327,184100,194605270,1730,1730,1730,1730,0
+20250327,184000,194605270,1730,1730,1730,1730,0
+20250327,183900,194605270,1730,1730,1730,1730,0
+20250327,183800,194605270,1730,1730,1730,1730,0
+20250327,183700,194605270,1730,1730,1730,1730,0
+20250327,183600,194605270,1730,1730,1730,1730,0
+20250327,183500,194605270,1730,1730,1730,1730,0
+20250327,183400,194605270,1730,1730,1730,1730,0
+20250327,183300,194605270,1730,1730,1730,1730,0
+20250327,183200,194605270,1730,1730,1730,1730,0
+20250327,183100,194605270,1730,1730,1730,1730,0
+20250327,183000,194605270,1730,1730,1730,1730,0
+20250327,182900,194605270,1730,1730,1730,1730,0
+20250327,182800,194605270,1730,1730,1730,1730,0
+20250327,182700,194605270,1730,1730,1730,1730,0
+20250327,182600,194605270,1730,1730,1730,1730,0
+20250327,182500,194605270,1730,1730,1730,1730,0
+20250327,182400,194605270,1730,1730,1730,1730,0
+20250327,182300,194605270,1730,1730,1730,1730,0
+20250327,182200,194605270,1730,1730,1730,1730,0
+20250327,182100,194605270,1730,1730,1730,1730,776
+20250327,182000,194605270,1730,1730,1730,1730,0
+20250327,181900,194605270,1730,1730,1730,1730,0
+20250327,181800,194605270,1730,1730,1730,1730,0
+20250327,181700,194605270,1730,1730,1730,1730,0
+20250327,181600,194605270,1730,1730,1730,1730,0
+20250327,181500,194605270,1730,1730,1730,1730,0
+20250327,181400,194605270,1730,1730,1730,1730,0
+20250327,181300,194605270,1730,1730,1730,1730,0
+20250327,181200,194605270,1730,1730,1730,1730,0
+20250327,181100,194605270,1730,1730,1730,1730,0
+20250327,181000,194605270,1730,1730,1730,1730,0
+20250327,180900,194605270,1730,1730,1730,1730,0
+20250327,180800,194605270,1730,1730,1730,1730,0
+20250327,180700,194605270,1730,1730,1730,1730,0
+20250327,180600,194605270,1730,1730,1730,1730,0
+20250327,180500,194605270,1730,1730,1730,1730,0
+20250327,180400,194605270,1730,1730,1730,1730,0
+20250327,180300,194605270,1730,1730,1730,1730,0
+20250327,180200,194605270,1730,1730,1730,1730,0
+20250327,180100,194605270,1730,1730,1730,1730,0
+20250327,180000,194605270,1730,1730,1730,1730,0
+20250327,175900,194605270,1730,1730,1730,1730,0
+20250327,175800,194605270,1730,1730,1730,1730,0
+20250327,175700,194605270,1730,1730,1730,1730,0
+20250327,175600,194605270,1730,1730,1730,1730,0
+20250327,175500,194605270,1730,1730,1730,1730,0
+20250327,175400,194605270,1730,1730,1730,1730,0
+20250327,175300,194605270,1730,1730,1730,1730,0
+20250327,175200,194605270,1730,1730,1730,1730,0
+20250327,175100,194605270,1730,1730,1730,1730,776
+20250327,175000,194605270,1730,1730,1730,1730,0
+20250327,174900,194605270,1730,1730,1730,1730,0
+20250327,174800,194605270,1730,1730,1730,1730,0
+20250327,174700,194605270,1730,1730,1730,1730,0
+20250327,174600,194605270,1730,1730,1730,1730,0
+20250327,174500,194605270,1730,1730,1730,1730,0
+20250327,174400,194605270,1730,1730,1730,1730,0
+20250327,174300,194605270,1730,1730,1730,1730,0
+20250327,174200,194605270,1730,1730,1730,1730,0
+20250327,174100,194605270,1730,1730,1730,1730,0
+20250327,174000,194605270,1730,1730,1730,1730,0
+20250327,173900,194605270,1730,1730,1730,1730,0
+20250327,173800,194605270,1730,1730,1730,1730,0
+20250327,173700,194605270,1730,1730,1730,1730,0
+20250327,173600,194605270,1730,1730,1730,1730,0
+20250327,173500,194605270,1730,1730,1730,1730,0
+20250327,173400,194605270,1730,1730,1730,1730,0
+20250327,173300,194605270,1730,1730,1730,1730,0
+20250327,173200,194605270,1730,1730,1730,1730,0
+20250327,173100,194605270,1730,1730,1730,1730,0
+20250327,173000,194605270,1730,1730,1730,1730,0
+20250327,172900,194605270,1730,1730,1730,1730,0
+20250327,172800,194605270,1730,1730,1730,1730,0
+20250327,172700,194605270,1730,1730,1730,1730,0
+20250327,172600,194605270,1730,1730,1730,1730,0
+20250327,172500,194605270,1730,1730,1730,1730,0
+20250327,172400,194605270,1730,1730,1730,1730,0
+20250327,172300,194605270,1730,1730,1730,1730,0
+20250327,172200,194605270,1730,1730,1730,1730,0
+20250327,172100,194605270,1730,1730,1730,1730,776
+20250327,172000,194605270,1730,1730,1730,1730,0
+20250327,171900,194605270,1730,1730,1730,1730,0
+20250327,171800,194605270,1730,1730,1730,1730,0
+20250327,171700,194605270,1730,1730,1730,1730,0
+20250327,171600,194605270,1730,1730,1730,1730,0
+20250327,171500,194605270,1730,1730,1730,1730,0
+20250327,171400,194605270,1730,1730,1730,1730,0
+20250327,171300,194605270,1730,1730,1730,1730,0
+20250327,171200,194605270,1730,1730,1730,1730,0
+20250327,171100,194605270,1730,1730,1730,1730,0
+20250327,171000,194605270,1730,1730,1730,1730,0
+20250327,170900,194605270,1730,1730,1730,1730,0
+20250327,170800,194605270,1730,1730,1730,1730,0
+20250327,170700,194605270,1730,1730,1730,1730,0
+20250327,170600,194605270,1730,1730,1730,1730,0
+20250327,170500,194605270,1730,1730,1730,1730,0
+20250327,170400,194605270,1730,1730,1730,1730,0
+20250327,170300,194605270,1730,1730,1730,1730,0
+20250327,170200,194605270,1730,1730,1730,1730,0
+20250327,170100,194605270,1730,1730,1730,1730,0
+20250327,170000,194605270,1730,1730,1730,1730,0
+20250327,165900,194605270,1730,1730,1730,1730,0
+20250327,165800,194605270,1730,1730,1730,1730,0
+20250327,165700,194605270,1730,1730,1730,1730,0
+20250327,165600,194605270,1730,1730,1730,1730,0
+20250327,165500,194605270,1730,1730,1730,1730,0
+20250327,165400,194605270,1730,1730,1730,1730,0
+20250327,165300,194605270,1730,1730,1730,1730,0
+20250327,165200,194605270,1730,1730,1730,1730,0
+20250327,165100,194605270,1730,1730,1730,1730,776
+20250327,165000,194605270,1730,1730,1730,1730,0
+20250327,164900,194605270,1730,1730,1730,1730,0
+20250327,164800,194605270,1730,1730,1730,1730,0
+20250327,164700,194605270,1730,1730,1730,1730,0
+20250327,164600,194605270,1730,1730,1730,1730,0
+20250327,164500,194605270,1730,1730,1730,1730,0
+20250327,164400,194605270,1730,1730,1730,1730,0
+20250327,164300,194605270,1730,1730,1730,1730,0
+20250327,164200,194605270,1730,1730,1730,1730,0
+20250327,164100,194605270,1730,1730,1730,1730,0
+20250327,164000,194605270,1730,1730,1730,1730,0
+20250327,163900,194605270,1730,1730,1730,1730,0
+20250327,163800,194605270,1730,1730,1730,1730,0
+20250327,163700,194605270,1730,1730,1730,1730,0
+20250327,163600,194605270,1730,1730,1730,1730,0
+20250327,163500,194605270,1730,1730,1730,1730,0
+20250327,163400,194605270,1730,1730,1730,1730,0
+20250327,163300,194605270,1730,1730,1730,1730,0
+20250327,163200,194605270,1730,1730,1730,1730,0
+20250327,163100,194605270,1730,1730,1730,1730,0
+20250327,163000,194605270,1730,1730,1730,1730,0
+20250327,162900,194605270,1730,1730,1730,1730,0
+20250327,162800,194605270,1730,1730,1730,1730,0
+20250327,162700,194605270,1730,1730,1730,1730,0
+20250327,162600,194605270,1730,1730,1730,1730,0
+20250327,162500,194605270,1730,1730,1730,1730,0
+20250327,162400,194605270,1730,1730,1730,1730,0
+20250327,162300,194605270,1730,1730,1730,1730,0
+20250327,162200,194605270,1730,1730,1730,1730,0
+20250327,162100,194605270,1730,1730,1730,1730,776
+20250327,162000,194605270,1730,1730,1730,1730,0
+20250327,161900,194605270,1730,1730,1730,1730,0
+20250327,161800,194605270,1730,1730,1730,1730,0
+20250327,161700,194605270,1730,1730,1730,1730,0
+20250327,161600,194605270,1730,1730,1730,1730,0
+20250327,161500,194605270,1730,1730,1730,1730,0
+20250327,161400,194605270,1730,1730,1730,1730,0
+20250327,161300,194605270,1730,1730,1730,1730,0
+20250327,161200,194605270,1730,1730,1730,1730,0
+20250327,161100,194605270,1730,1730,1730,1730,0
+20250327,161000,194605270,1730,1730,1730,1730,0
+20250327,160900,194605270,1730,1730,1730,1730,0
+20250327,160800,194605270,1730,1730,1730,1730,0
+20250327,160700,194605270,1730,1730,1730,1730,0
+20250327,160600,194605270,1730,1730,1730,1730,0
+20250327,160500,194605270,1730,1730,1730,1730,0
+20250327,160400,194605270,1730,1730,1730,1730,0
+20250327,160300,194605270,1730,1730,1730,1730,0
+20250327,160200,194605270,1730,1730,1730,1730,0
+20250327,160100,194605270,1730,1730,1730,1730,0
+20250327,160000,194605270,1730,1730,1730,1730,0
+20250327,155900,194605270,1730,1730,1730,1730,0
+20250327,155800,194605270,1730,1730,1730,1730,0
+20250327,155700,194605270,1730,1730,1730,1730,0
+20250327,155600,194605270,1730,1730,1730,1730,0
+20250327,155500,194605270,1730,1730,1730,1730,0
+20250327,155400,194605270,1730,1730,1730,1730,0
+20250327,155300,194605270,1730,1730,1730,1730,0
+20250327,155200,194605270,1730,1730,1730,1730,0
+20250327,155100,194605270,1730,1730,1730,1730,776
+20250327,155000,194605270,1730,1730,1730,1730,0
+20250327,154900,194605270,1730,1730,1730,1730,0
+20250327,154800,194605270,1730,1730,1730,1730,0
+20250327,154700,194605270,1730,1730,1730,1730,0
+20250327,154600,194605270,1730,1730,1730,1730,0
+20250327,154500,194605270,1730,1730,1730,1730,0
+20250327,154400,194605270,1730,1730,1730,1730,0
+20250327,154300,194605270,1730,1730,1730,1730,0
+20250327,154200,194605270,1730,1730,1730,1730,0
+20250327,154100,194605270,1730,1730,1730,1730,0
+20250327,154000,194605270,1730,1730,1730,1730,0
+20250327,153900,194605270,1730,1730,1730,1730,0
+20250327,153800,194605270,1730,1730,1730,1730,0
+20250327,153700,194605270,1730,1730,1730,1730,0
+20250327,153600,194605270,1730,1730,1730,1730,0
+20250327,153500,194605270,1730,1730,1730,1730,0
+20250327,153400,194605270,1730,1730,1730,1730,0
+20250327,153300,194605270,1730,1730,1730,1730,0
+20250327,153200,194605270,1730,1730,1730,1730,0
+20250327,153100,194605270,1730,1730,1730,1730,0
+20250327,153000,194605270,1730,1730,1730,1730,776
+20250327,152900,193262790,1729,1729,1729,1729,0
+20250327,152800,193262790,1729,1729,1729,1729,0
+20250327,152700,193262790,1729,1729,1729,1729,0
+20250327,152600,193262790,1729,1729,1729,1729,0
+20250327,152500,193262790,1729,1729,1729,1729,0
+20250327,152400,193262790,1729,1729,1729,1729,0
+20250327,152300,193262790,1729,1729,1729,1729,0
+20250327,152200,193262790,1729,1729,1729,1729,0
+20250327,152100,193262790,1729,1729,1729,1729,0
+20250327,152000,193262790,1729,1729,1729,1729,0
+20250327,151900,193262790,1729,1729,1729,1729,148
+20250327,151800,193006898,1762,1739,1762,1739,418
+20250327,151700,192279950,1739,1730,1739,1730,501
+20250327,151600,191413211,1759,1730,1759,1730,705
+20250327,151500,190193504,1730,1770,1770,1730,316
+20250327,151400,189646064,1728,1728,1728,1728,929
+20250327,151300,188040752,1728,1728,1728,1727,672
+20250327,151200,186879637,1771,1727,1771,1726,1291
+20250327,151100,184650315,1734,1735,1735,1734,109
+20250327,151000,184461280,1746,1746,1746,1746,0
+20250327,150900,184461280,1746,1746,1746,1746,0
+20250327,150800,184461280,1746,1746,1746,1746,0
+20250327,150700,184461280,1746,1746,1746,1746,0
+20250327,150600,184461280,1746,1746,1746,1746,0
+20250327,150500,184461280,1746,1746,1746,1746,0
+20250327,150400,184461280,1746,1735,1746,1735,2
+20250327,150300,184457799,1746,1735,1746,1735,3
+20250327,150200,184452572,1746,1746,1746,1735,3
+20250327,150100,184447345,1735,1746,1746,1735,4
+20250327,150000,184440383,1746,1735,1746,1735,6
+20250327,145900,184429929,1746,1733,1746,1733,9
+20250327,145800,184414272,1746,1733,1746,1733,2
+20250327,145700,184410793,1746,1746,1746,1746,1
+20250327,145600,184409047,1733,1733,1733,1733,1
+20250327,145500,184407314,1752,1752,1752,1752,0
+20250327,145400,184407314,1752,1752,1752,1752,0
+20250327,145300,184407314,1752,1748,1752,1729,1138
+20250327,145200,182422000,1753,1748,1753,1748,304
+20250327,145100,181890603,1745,1745,1745,1745,1
+20250327,145000,181888858,1764,1764,1764,1764,0
+20250327,144900,181888858,1764,1764,1764,1764,0
+20250327,144800,181888858,1764,1764,1764,1764,0
+20250327,144700,181888858,1764,1764,1764,1764,0
+20250327,144600,181888858,1764,1764,1764,1764,0
+20250327,144500,181888858,1764,1764,1764,1764,0
+20250327,144400,181888858,1764,1764,1764,1764,0
+20250327,144300,181888858,1764,1764,1764,1764,0
+20250327,144200,181888858,1764,1764,1764,1764,0
+20250327,144100,181888858,1764,1764,1764,1764,1
+20250327,144000,181887094,1752,1764,1764,1727,3778
+20250327,143900,175292977,1773,1773,1773,1773,0
+20250327,143800,175292977,1773,1773,1773,1773,0
+20250327,143700,175292977,1773,1764,1773,1764,278
+20250327,143600,174802576,1773,1773,1773,1773,0
+20250327,143500,174802576,1773,1770,1773,1770,5
+20250327,143400,174793723,1763,1763,1763,1763,0
+20250327,143300,174793723,1763,1779,1779,1763,2022
+20250327,143200,171212842,1779,1779,1779,1779,2
+20250327,143100,171209284,1790,1790,1790,1790,0
+20250327,143000,171209284,1790,1790,1790,1790,0
+20250327,142900,171209284,1790,1790,1790,1790,0
+20250327,142800,171209284,1790,1790,1790,1790,0
+20250327,142700,171209284,1790,1790,1790,1790,0
+20250327,142600,171209284,1790,1790,1790,1790,0
+20250327,142500,171209284,1790,1790,1790,1790,0
+20250327,142400,171209284,1790,1790,1790,1790,0
+20250327,142300,171209284,1790,1790,1790,1790,0
+20250327,142200,171209284,1790,1790,1790,1790,0
+20250327,142100,171209284,1790,1790,1790,1790,0
+20250327,142000,171209284,1790,1790,1790,1790,0
+20250327,141900,171209284,1790,1790,1790,1790,0
+20250327,141800,171209284,1790,1790,1790,1790,0
+20250327,141700,171209284,1790,1790,1790,1790,0
+20250327,141600,171209284,1790,1790,1790,1790,1
+20250327,141500,171207494,1779,1779,1779,1779,19
+20250327,141400,171173693,1791,1791,1791,1791,0
+20250327,141300,171173693,1791,1791,1791,1791,0
+20250327,141200,171173693,1791,1791,1791,1791,0
+20250327,141100,171173693,1791,1791,1791,1791,0
+20250327,141000,171173693,1791,1790,1791,1790,7
+20250327,140900,171161162,1790,1790,1790,1790,88
+20250327,140800,171003642,1790,1790,1790,1790,0
+20250327,140700,171003642,1790,1790,1790,1790,0
+20250327,140600,171003642,1790,1790,1790,1790,0
+20250327,140500,171003642,1790,1790,1790,1790,0
+20250327,140400,171003642,1790,1790,1790,1790,0
+20250327,140300,171003642,1790,1790,1790,1790,0
+20250327,140200,171003642,1790,1790,1790,1790,0
+20250327,140100,171003642,1790,1790,1790,1790,0
+20250327,140000,171003642,1790,1790,1790,1790,0
+20250327,135900,171003642,1790,1790,1790,1790,2
+20250327,135800,171000062,1778,1782,1782,1778,2817
+20250327,135700,165987827,1793,1782,1793,1782,282
+20250327,135600,165485112,1790,1790,1790,1790,0
+20250327,135500,165485112,1790,1790,1790,1790,0
+20250327,135400,165485112,1790,1790,1790,1790,0
+20250327,135300,165485112,1790,1790,1790,1790,0
+20250327,135200,165485112,1790,1790,1790,1790,0
+20250327,135100,165485112,1790,1790,1790,1790,0
+20250327,135000,165485112,1790,1782,1790,1782,71
+20250327,134900,165358582,1790,1790,1790,1790,7
+20250327,134800,165346052,1795,1795,1795,1795,0
+20250327,134700,165346052,1795,1795,1795,1795,0
+20250327,134600,165346052,1795,1795,1795,1795,0
+20250327,134500,165346052,1795,1795,1795,1795,0
+20250327,134400,165346052,1795,1795,1795,1795,0
+20250327,134300,165346052,1795,1795,1795,1795,0
+20250327,134200,165346052,1795,1795,1795,1795,0
+20250327,134100,165346052,1795,1795,1795,1795,0
+20250327,134000,165346052,1795,1795,1795,1795,0
+20250327,133900,165346052,1795,1795,1795,1795,0
+20250327,133800,165346052,1795,1795,1795,1795,0
+20250327,133700,165346052,1795,1795,1795,1795,0
+20250327,133600,165346052,1795,1795,1795,1795,0
+20250327,133500,165346052,1795,1795,1795,1795,0
+20250327,133400,165346052,1795,1795,1795,1795,0
+20250327,133300,165346052,1795,1795,1795,1795,0
+20250327,133200,165346052,1795,1795,1795,1795,0
+20250327,133100,165346052,1795,1795,1795,1795,0
+20250327,133000,165346052,1795,1795,1795,1795,0
+20250327,132900,165346052,1795,1795,1795,1795,0
+20250327,132800,165346052,1795,1795,1795,1795,0
+20250327,132700,165346052,1795,1795,1795,1795,0
+20250327,132600,165346052,1795,1795,1795,1795,0
+20250327,132500,165346052,1795,1795,1795,1795,0
+20250327,132400,165346052,1795,1795,1795,1795,0
+20250327,132300,165346052,1795,1795,1795,1795,0
+20250327,132200,165346052,1795,1795,1795,1795,0
+20250327,132100,165346052,1795,1795,1795,1795,0
+20250327,132000,165346052,1795,1795,1795,1795,0
+20250327,131900,165346052,1795,1795,1795,1795,0
+20250327,131800,165346052,1795,1795,1795,1795,0
+20250327,131700,165346052,1795,1795,1795,1795,0
+20250327,131600,165346052,1795,1795,1795,1795,0
+20250327,131500,165346052,1795,1795,1795,1795,0
+20250327,131400,165346052,1795,1785,1795,1782,503
+20250327,131300,164449114,1785,1785,1785,1785,3
+20250327,131200,164443759,1794,1794,1794,1794,0
+20250327,131100,164443759,1794,1794,1794,1794,0
+20250327,131000,164443759,1794,1794,1794,1794,0
+20250327,130900,164443759,1794,1794,1794,1794,0
+20250327,130800,164443759,1794,1794,1794,1794,0
+20250327,130700,164443759,1794,1794,1794,1794,0
+20250327,130600,164443759,1794,1794,1794,1794,0
+20250327,130500,164443759,1794,1794,1794,1794,0
+20250327,130400,164443759,1794,1794,1794,1794,0
+20250327,130300,164443759,1794,1794,1794,1794,0
+20250327,130200,164443759,1794,1794,1794,1794,0
+20250327,130100,164443759,1794,1794,1794,1794,0
+20250327,130000,164443759,1794,1794,1794,1794,0
+20250327,125900,164443759,1794,1794,1794,1794,0
+20250327,125800,164443759,1794,1794,1794,1794,1
+20250327,125700,164441965,1797,1797,1797,1797,0
+20250327,125600,164441965,1797,1797,1797,1797,0
+20250327,125500,164441965,1797,1797,1797,1797,0
+20250327,125400,164441965,1797,1797,1797,1797,0
+20250327,125300,164441965,1797,1797,1797,1797,0
+20250327,125200,164441965,1797,1797,1797,1797,0
+20250327,125100,164441965,1797,1797,1797,1797,0
+20250327,125000,164441965,1797,1797,1797,1797,0
+20250327,124900,164441965,1797,1797,1797,1797,0
+20250327,124800,164441965,1797,1797,1797,1797,0
+20250327,124700,164441965,1797,1797,1797,1797,0
+20250327,124600,164441965,1797,1797,1797,1797,0
+20250327,124500,164441965,1797,1797,1797,1797,0
+20250327,124400,164441965,1797,1797,1797,1797,0
+20250327,124300,164441965,1797,1797,1797,1797,0
+20250327,124200,164441965,1797,1797,1797,1797,0
+20250327,124100,164441965,1797,1797,1797,1797,0
+20250327,124000,164441965,1797,1797,1797,1797,0
+20250327,123900,164441965,1797,1797,1797,1797,0
+20250327,123800,164441965,1797,1797,1797,1797,0
+20250327,123700,164441965,1797,1797,1797,1797,0
+20250327,123600,164441965,1797,1797,1797,1797,0
+20250327,123500,164441965,1797,1797,1797,1797,0
+20250327,123400,164441965,1797,1797,1797,1797,2
+20250327,123300,164438371,1797,1797,1797,1797,0
+20250327,123200,164438371,1797,1797,1797,1797,0
+20250327,123100,164438371,1797,1789,1797,1784,1003
+20250327,123000,162636489,1789,1789,1789,1789,0
+20250327,122900,162636489,1789,1789,1789,1789,0
+20250327,122800,162636489,1789,1789,1789,1789,200
+20250327,122700,162278689,1789,1792,1792,1789,185
+20250327,122600,161947172,1797,1797,1797,1797,0
+20250327,122500,161947172,1797,1797,1797,1797,0
+20250327,122400,161947172,1797,1797,1797,1797,0
+20250327,122300,161947172,1797,1797,1797,1797,0
+20250327,122200,161947172,1797,1793,1797,1793,660
+20250327,122100,160763788,1795,1795,1795,1795,0
+20250327,122000,160763788,1795,1795,1795,1795,975
+20250327,121900,159013663,1801,1801,1801,1801,0
+20250327,121800,159013663,1801,1801,1801,1801,0
+20250327,121700,159013663,1801,1801,1801,1801,0
+20250327,121600,159013663,1801,1801,1801,1801,0
+20250327,121500,159013663,1801,1801,1801,1801,102
+20250327,121400,158829961,1801,1801,1801,1801,0
+20250327,121300,158829961,1801,1801,1801,1801,0
+20250327,121200,158829961,1801,1801,1801,1801,0
+20250327,121100,158829961,1801,1801,1801,1801,0
+20250327,121000,158829961,1801,1801,1801,1801,0
+20250327,120900,158829961,1801,1798,1801,1798,8
+20250327,120800,158815559,1801,1801,1801,1801,0
+20250327,120700,158815559,1801,1801,1801,1801,0
+20250327,120600,158815559,1801,1801,1801,1801,0
+20250327,120500,158815559,1801,1800,1801,1800,550
+20250327,120400,157825215,1800,1800,1800,1800,0
+20250327,120300,157825215,1800,1800,1800,1800,0
+20250327,120200,157825215,1800,1800,1800,1800,0
+20250327,120100,157825215,1800,1800,1800,1800,5
+20250327,120000,157816215,1802,1802,1802,1802,0
+20250327,115900,157816215,1802,1802,1802,1802,0
+20250327,115800,157816215,1802,1802,1802,1802,0
+20250327,115700,157816215,1802,1802,1802,1802,0
+20250327,115600,157816215,1802,1802,1802,1802,0
+20250327,115500,157816215,1802,1802,1802,1802,0
+20250327,115400,157816215,1802,1802,1802,1802,0
+20250327,115300,157816215,1802,1802,1802,1802,0
+20250327,115200,157816215,1802,1802,1802,1802,0
+20250327,115100,157816215,1802,1802,1802,1802,0
+20250327,115000,157816215,1802,1802,1802,1802,0
+20250327,114900,157816215,1802,1802,1802,1802,1
+20250327,114800,157814413,1795,1795,1795,1795,0
+20250327,114700,157814413,1795,1795,1795,1795,2138
+20250327,114600,153976703,1802,1802,1802,1802,0
+20250327,114500,153976703,1802,1802,1802,1802,0
+20250327,114400,153976703,1802,1802,1802,1802,0
+20250327,114300,153976703,1802,1802,1802,1802,0
+20250327,114200,153976703,1802,1802,1802,1802,0
+20250327,114100,153976703,1802,1802,1802,1802,0
+20250327,114000,153976703,1802,1802,1802,1802,0
+20250327,113900,153976703,1802,1802,1802,1802,0
+20250327,113800,153976703,1802,1802,1802,1802,0
+20250327,113700,153976703,1802,1802,1802,1802,0
+20250327,113600,153976703,1802,1802,1802,1802,0
+20250327,113500,153976703,1802,1802,1802,1802,0
+20250327,113400,153976703,1802,1802,1802,1802,0
+20250327,113300,153976703,1802,1802,1802,1802,0
+20250327,113200,153976703,1802,1802,1802,1802,0
+20250327,113100,153976703,1802,1802,1802,1802,0
+20250327,113000,153976703,1802,1802,1802,1802,0
+20250327,112900,153976703,1802,1802,1802,1802,0
+20250327,112800,153976703,1802,1802,1802,1802,0
+20250327,112700,153976703,1802,1802,1802,1802,0
+20250327,112600,153976703,1802,1802,1802,1802,0
+20250327,112500,153976703,1802,1802,1802,1802,1
+20250327,112400,153974901,1800,1800,1800,1800,0
+20250327,112300,153974901,1800,1800,1800,1800,110
+20250327,112200,153776901,1800,1800,1800,1800,0
+20250327,112100,153776901,1800,1798,1800,1798,1001
+20250327,112000,151977101,1798,1795,1798,1795,1405
+20250327,111900,149451437,1796,1796,1796,1796,0
+20250327,111800,149451437,1796,1796,1796,1796,0
+20250327,111700,149451437,1796,1796,1796,1796,0
+20250327,111600,149451437,1796,1796,1796,1796,0
+20250327,111500,149451437,1796,1796,1796,1796,0
+20250327,111400,149451437,1796,1796,1796,1796,0
+20250327,111300,149451437,1796,1784,1796,1784,97
+20250327,111200,149278372,1789,1789,1789,1789,0
+20250327,111100,149278372,1789,1789,1789,1789,0
+20250327,111000,149278372,1789,1789,1789,1789,3
+20250327,110900,149273005,1789,1789,1789,1789,2
+20250327,110800,149269427,1789,1789,1789,1789,0
+20250327,110700,149269427,1789,1789,1789,1789,7
+20250327,110600,149256904,1789,1789,1789,1789,0
+20250327,110500,149256904,1789,1789,1789,1789,0
+20250327,110400,149256904,1789,1789,1789,1789,3
+20250327,110300,149251537,1796,1796,1796,1796,0
+20250327,110200,149251537,1796,1796,1796,1796,0
+20250327,110100,149251537,1796,1796,1796,1796,0
+20250327,110000,149251537,1796,1796,1796,1796,0
+20250327,105900,149251537,1796,1796,1796,1796,0
+20250327,105800,149251537,1796,1796,1796,1796,1
+20250327,105700,149249741,1789,1789,1789,1789,0
+20250327,105600,149249741,1789,1789,1789,1789,38
+20250327,105500,149181759,1796,1796,1796,1796,0
+20250327,105400,149181759,1796,1789,1796,1789,352
+20250327,105300,148550696,1789,1789,1789,1789,1
+20250327,105200,148548907,1784,1784,1784,1784,0
+20250327,105100,148548907,1784,1784,1784,1784,216
+20250327,105000,148163563,1789,1789,1789,1789,0
+20250327,104900,148163563,1789,1789,1789,1789,0
+20250327,104800,148163563,1789,1784,1789,1784,50
+20250327,104700,148074358,1784,1789,1789,1784,2422
+20250327,104600,143747968,1789,1800,1800,1789,1072
+20250327,104500,141828641,1800,1800,1800,1800,0
+20250327,104400,141828641,1800,1800,1800,1800,0
+20250327,104300,141828641,1800,1800,1800,1800,0
+20250327,104200,141828641,1800,1800,1800,1800,0
+20250327,104100,141828641,1800,1800,1800,1800,1
+20250327,104000,141826841,1790,1814,1814,1790,588
+20250327,103900,140774030,1800,1814,1814,1800,57
+20250327,103800,140670674,1818,1818,1818,1818,0
+20250327,103700,140670674,1818,1818,1818,1818,0
+20250327,103600,140670674,1818,1818,1818,1818,0
+20250327,103500,140670674,1818,1818,1818,1818,0
+20250327,103400,140670674,1818,1818,1818,1818,0
+20250327,103300,140670674,1818,1818,1818,1818,0
+20250327,103200,140670674,1818,1818,1818,1818,0
+20250327,103100,140670674,1818,1818,1818,1818,0
+20250327,103000,140670674,1818,1818,1818,1818,1
+20250327,102900,140668856,1819,1819,1819,1819,0
+20250327,102800,140668856,1819,1796,1819,1796,85
+20250327,102700,140516067,1796,1796,1796,1796,0
+20250327,102600,140516067,1796,1796,1796,1796,421
+20250327,102500,139759951,1811,1811,1811,1811,0
+20250327,102400,139759951,1811,1807,1819,1807,35
+20250327,102300,139696553,1796,1796,1796,1796,0
+20250327,102200,139696553,1796,1796,1796,1796,0
+20250327,102100,139696553,1796,1796,1796,1796,1
+20250327,102000,139694757,1821,1821,1821,1821,0
+20250327,101900,139694757,1821,1821,1821,1821,0
+20250327,101800,139694757,1821,1821,1821,1821,0
+20250327,101700,139694757,1821,1821,1821,1821,0
+20250327,101600,139694757,1821,1821,1821,1821,0
+20250327,101500,139694757,1821,1821,1821,1821,0
+20250327,101400,139694757,1821,1803,1821,1803,53
+20250327,101300,139599108,1803,1802,1803,1802,300
+20250327,101200,139058341,1803,1803,1803,1803,0
+20250327,101100,139058341,1803,1803,1803,1803,0
+20250327,101000,139058341,1803,1803,1803,1803,0
+20250327,100900,139058341,1803,1803,1803,1803,0
+20250327,100800,139058341,1803,1803,1803,1803,0
+20250327,100700,139058341,1803,1803,1803,1803,0
+20250327,100600,139058341,1803,1803,1803,1803,747
+20250327,100500,137711500,1803,1803,1803,1803,1
+20250327,100400,137709697,1822,1822,1822,1822,0
+20250327,100300,137709697,1822,1809,1822,1808,1249
+20250327,100200,135437603,1822,1822,1822,1822,0
+20250327,100100,135437603,1822,1822,1822,1822,5
+20250327,100000,135428493,1809,1815,1825,1809,454
+20250327,095900,134603497,1825,1795,1825,1795,165
+20250327,095800,134305812,1793,1793,1793,1793,0
+20250327,095700,134305812,1793,1793,1807,1793,1528
+20250327,095600,131559906,1793,1793,1793,1793,0
+20250327,095500,131559906,1793,1793,1793,1793,0
+20250327,095400,131559906,1793,1793,1793,1793,0
+20250327,095300,131559906,1793,1793,1793,1793,0
+20250327,095200,131559906,1793,1793,1793,1793,0
+20250327,095100,131559906,1793,1793,1793,1793,1
+20250327,095000,131558113,1788,1788,1788,1788,70
+20250327,094900,131432953,1793,1793,1793,1793,0
+20250327,094800,131432953,1793,1793,1793,1793,0
+20250327,094700,131432953,1793,1793,1793,1793,0
+20250327,094600,131432953,1793,1788,1793,1788,101
+20250327,094500,131252360,1789,1793,1793,1789,26
+20250327,094400,131205812,1793,1805,1805,1791,4205
+20250327,094300,123640098,1805,1807,1809,1805,1584
+20250327,094200,120779038,1809,1810,1810,1809,75
+20250327,094100,120643335,1826,1826,1827,1826,2505
+20250327,094000,116067071,1826,1826,1826,1826,2
+20250327,093900,116063419,1830,1830,1830,1830,0
+20250327,093800,116063419,1830,1830,1830,1830,0
+20250327,093700,116063419,1830,1830,1830,1830,1
+20250327,093600,116061589,1805,1805,1805,1805,0
+20250327,093500,116061589,1805,1805,1805,1805,59
+20250327,093400,115955094,1805,1805,1805,1805,2
+20250327,093300,115951484,1805,1795,1805,1795,507
+20250327,093200,115041349,1796,1835,1835,1796,1320
+20250327,093100,112632339,1840,1840,1840,1840,20
+20250327,093000,112595539,1840,1834,1840,1791,589
+20250327,092900,111516385,1839,1780,1839,1780,2591
+20250327,092800,106800903,1780,1785,1785,1780,4
+20250327,092700,106793773,1788,1758,1788,1758,3150
+20250327,092600,101226367,1758,1758,1758,1758,0
+20250327,092500,101226367,1758,1759,1759,1758,2
+20250327,092400,101222850,1760,1763,1763,1760,5
+20250327,092300,101214044,1764,1765,1765,1764,6
+20250327,092200,101203456,1754,1761,1761,1754,1458
+20250327,092100,98642008,1760,1760,1760,1760,0
+20250327,092000,98642008,1760,1760,1760,1760,67
+20250327,091900,98524088,1767,1761,1767,1760,1218
+20250327,091800,96378622,1767,1766,1767,1766,1000
+20250327,091700,94612133,1767,1767,1767,1767,272
+20250327,091600,94131509,1769,1769,1769,1769,500
+20250327,091500,93247009,1770,1770,1770,1770,0
+20250327,091400,93247009,1770,1770,1770,1769,1504
+20250327,091300,90584939,1770,1774,1774,1761,5001
+20250327,091200,81729792,1780,1784,1784,1780,2024
+20250327,091100,78125128,1784,1786,1786,1784,2245
+20250327,091000,74118736,1786,1807,1807,1786,1344
+20250327,090900,71714152,1808,1785,1808,1784,3326
+20250327,090800,65751376,1782,1842,1842,1780,1033
+20250327,090700,63911814,1842,1783,1843,1783,7970
+20250327,090600,49398143,1783,1782,1783,1782,85
+20250327,090500,49246661,1782,1784,1785,1782,1122
+20250327,090400,47244773,1784,1837,1837,1783,5563
+20250327,090300,37274974,1844,1850,1850,1795,14632
+20250327,090200,10236367,1851,1851,1851,1851,0
+20250327,090100,10236367,1851,1851,1851,1851,0
+20250327,090000,10236367,1851,1752,1851,1752,5683

130740/min/candle-20250328.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202100,80032560,1674,1674,1674,1674,1979
+20250328,202000,80032560,1674,1674,1674,1674,0
+20250328,201900,80032560,1674,1674,1674,1674,0
+20250328,201800,80032560,1674,1674,1674,1674,0
+20250328,201700,80032560,1674,1674,1674,1674,0
+20250328,201600,80032560,1674,1674,1674,1674,0
+20250328,201500,80032560,1674,1674,1674,1674,0
+20250328,201400,80032560,1674,1674,1674,1674,0
+20250328,201300,80032560,1674,1674,1674,1674,0
+20250328,201200,80032560,1674,1674,1674,1674,0
+20250328,201100,80032560,1674,1674,1674,1674,0
+20250328,201000,80032560,1674,1674,1674,1674,0
+20250328,200900,80032560,1674,1674,1674,1674,0
+20250328,200800,80032560,1674,1674,1674,1674,0
+20250328,200700,80032560,1674,1674,1674,1674,0
+20250328,200600,80032560,1674,1674,1674,1674,0
+20250328,200500,80032560,1674,1674,1674,1674,0
+20250328,200400,80032560,1674,1674,1674,1674,0
+20250328,200300,80032560,1674,1674,1674,1674,0
+20250328,200200,80032560,1674,1674,1674,1674,0
+20250328,200100,80032560,1674,1674,1674,1674,0
+20250328,200000,80032560,1674,1674,1674,1674,0
+20250328,195900,80032560,1674,1674,1674,1674,0
+20250328,195800,80032560,1674,1674,1674,1674,0
+20250328,195700,80032560,1674,1674,1674,1674,0
+20250328,195600,80032560,1674,1674,1674,1674,0
+20250328,195500,80032560,1674,1674,1674,1674,0
+20250328,195400,80032560,1674,1674,1674,1674,0
+20250328,195300,80032560,1674,1674,1674,1674,0
+20250328,195200,80032560,1674,1674,1674,1674,0
+20250328,195100,80032560,1674,1674,1674,1674,1979
+20250328,195000,80032560,1674,1674,1674,1674,0
+20250328,194900,80032560,1674,1674,1674,1674,0
+20250328,194800,80032560,1674,1674,1674,1674,0
+20250328,194700,80032560,1674,1674,1674,1674,0
+20250328,194600,80032560,1674,1674,1674,1674,0
+20250328,194500,80032560,1674,1674,1674,1674,0
+20250328,194400,80032560,1674,1674,1674,1674,0
+20250328,194300,80032560,1674,1674,1674,1674,0
+20250328,194200,80032560,1674,1674,1674,1674,0
+20250328,194100,80032560,1674,1674,1674,1674,0
+20250328,194000,80032560,1674,1674,1674,1674,0
+20250328,193900,80032560,1674,1674,1674,1674,0
+20250328,193800,80032560,1674,1674,1674,1674,0
+20250328,193700,80032560,1674,1674,1674,1674,0
+20250328,193600,80032560,1674,1674,1674,1674,0
+20250328,193500,80032560,1674,1674,1674,1674,0
+20250328,193400,80032560,1674,1674,1674,1674,0
+20250328,193300,80032560,1674,1674,1674,1674,0
+20250328,193200,80032560,1674,1674,1674,1674,0
+20250328,193100,80032560,1674,1674,1674,1674,0
+20250328,193000,80032560,1674,1674,1674,1674,0
+20250328,192900,80032560,1674,1674,1674,1674,0
+20250328,192800,80032560,1674,1674,1674,1674,0
+20250328,192700,80032560,1674,1674,1674,1674,0
+20250328,192600,80032560,1674,1674,1674,1674,0
+20250328,192500,80032560,1674,1674,1674,1674,0
+20250328,192400,80032560,1674,1674,1674,1674,0
+20250328,192300,80032560,1674,1674,1674,1674,0
+20250328,192200,80032560,1674,1674,1674,1674,0
+20250328,192100,80032560,1674,1674,1674,1674,1979
+20250328,192000,80032560,1674,1674,1674,1674,0
+20250328,191900,80032560,1674,1674,1674,1674,0
+20250328,191800,80032560,1674,1674,1674,1674,0
+20250328,191700,80032560,1674,1674,1674,1674,0
+20250328,191600,80032560,1674,1674,1674,1674,0
+20250328,191500,80032560,1674,1674,1674,1674,0
+20250328,191400,80032560,1674,1674,1674,1674,0
+20250328,191300,80032560,1674,1674,1674,1674,0
+20250328,191200,80032560,1674,1674,1674,1674,0
+20250328,191100,80032560,1674,1674,1674,1674,0
+20250328,191000,80032560,1674,1674,1674,1674,0
+20250328,190900,80032560,1674,1674,1674,1674,0
+20250328,190800,80032560,1674,1674,1674,1674,0
+20250328,190700,80032560,1674,1674,1674,1674,0
+20250328,190600,80032560,1674,1674,1674,1674,0
+20250328,190500,80032560,1674,1674,1674,1674,0
+20250328,190400,80032560,1674,1674,1674,1674,0
+20250328,190300,80032560,1674,1674,1674,1674,0
+20250328,190200,80032560,1674,1674,1674,1674,0
+20250328,190100,80032560,1674,1674,1674,1674,0
+20250328,190000,80032560,1674,1674,1674,1674,0
+20250328,185900,80032560,1674,1674,1674,1674,0
+20250328,185800,80032560,1674,1674,1674,1674,0
+20250328,185700,80032560,1674,1674,1674,1674,0
+20250328,185600,80032560,1674,1674,1674,1674,0
+20250328,185500,80032560,1674,1674,1674,1674,0
+20250328,185400,80032560,1674,1674,1674,1674,0
+20250328,185300,80032560,1674,1674,1674,1674,0
+20250328,185200,80032560,1674,1674,1674,1674,0
+20250328,185100,80032560,1674,1674,1674,1674,1979
+20250328,185000,80032560,1674,1674,1674,1674,0
+20250328,184900,80032560,1674,1674,1674,1674,0
+20250328,184800,80032560,1674,1674,1674,1674,0
+20250328,184700,80032560,1674,1674,1674,1674,0
+20250328,184600,80032560,1674,1674,1674,1674,0
+20250328,184500,80032560,1674,1674,1674,1674,0
+20250328,184400,80032560,1674,1674,1674,1674,0
+20250328,184300,80032560,1674,1674,1674,1674,0
+20250328,184200,80032560,1674,1674,1674,1674,0
+20250328,184100,80032560,1674,1674,1674,1674,0
+20250328,184000,80032560,1674,1674,1674,1674,0
+20250328,183900,80032560,1674,1674,1674,1674,0
+20250328,183800,80032560,1674,1674,1674,1674,0
+20250328,183700,80032560,1674,1674,1674,1674,0
+20250328,183600,80032560,1674,1674,1674,1674,0
+20250328,183500,80032560,1674,1674,1674,1674,0
+20250328,183400,80032560,1674,1674,1674,1674,0
+20250328,183300,80032560,1674,1674,1674,1674,0
+20250328,183200,80032560,1674,1674,1674,1674,0
+20250328,183100,80032560,1674,1674,1674,1674,0
+20250328,183000,80032560,1674,1674,1674,1674,0
+20250328,182900,80032560,1674,1674,1674,1674,0
+20250328,182800,80032560,1674,1674,1674,1674,0
+20250328,182700,80032560,1674,1674,1674,1674,0
+20250328,182600,80032560,1674,1674,1674,1674,0
+20250328,182500,80032560,1674,1674,1674,1674,0
+20250328,182400,80032560,1674,1674,1674,1674,0
+20250328,182300,80032560,1674,1674,1674,1674,0
+20250328,182200,80032560,1674,1674,1674,1674,0
+20250328,182100,80032560,1674,1674,1674,1674,1979
+20250328,182000,80032560,1674,1674,1674,1674,0
+20250328,181900,80032560,1674,1674,1674,1674,0
+20250328,181800,80032560,1674,1674,1674,1674,0
+20250328,181700,80032560,1674,1674,1674,1674,0
+20250328,181600,80032560,1674,1674,1674,1674,0
+20250328,181500,80032560,1674,1674,1674,1674,0
+20250328,181400,80032560,1674,1674,1674,1674,0
+20250328,181300,80032560,1674,1674,1674,1674,0
+20250328,181200,80032560,1674,1674,1674,1674,0
+20250328,181100,80032560,1674,1674,1674,1674,0
+20250328,181000,80032560,1674,1674,1674,1674,0
+20250328,180900,80032560,1674,1674,1674,1674,0
+20250328,180800,80032560,1674,1674,1674,1674,0
+20250328,180700,80032560,1674,1674,1674,1674,0
+20250328,180600,80032560,1674,1674,1674,1674,0
+20250328,180500,80032560,1674,1674,1674,1674,0
+20250328,180400,80032560,1674,1674,1674,1674,0
+20250328,180300,80032560,1674,1674,1674,1674,0
+20250328,180200,80032560,1674,1674,1674,1674,0
+20250328,180100,80032560,1674,1674,1674,1674,0
+20250328,180000,80032560,1674,1674,1674,1674,0
+20250328,175900,80032560,1674,1674,1674,1674,0
+20250328,175800,80032560,1674,1674,1674,1674,0
+20250328,175700,80032560,1674,1674,1674,1674,0
+20250328,175600,80032560,1674,1674,1674,1674,0
+20250328,175500,80032560,1674,1674,1674,1674,0
+20250328,175400,80032560,1674,1674,1674,1674,0
+20250328,175300,80032560,1674,1674,1674,1674,0
+20250328,175200,80032560,1674,1674,1674,1674,0
+20250328,175100,80032560,1674,1674,1674,1674,1979
+20250328,175000,80032560,1674,1674,1674,1674,0
+20250328,174900,80032560,1674,1674,1674,1674,0
+20250328,174800,80032560,1674,1674,1674,1674,0
+20250328,174700,80032560,1674,1674,1674,1674,0
+20250328,174600,80032560,1674,1674,1674,1674,0
+20250328,174500,80032560,1674,1674,1674,1674,0
+20250328,174400,80032560,1674,1674,1674,1674,0
+20250328,174300,80032560,1674,1674,1674,1674,0
+20250328,174200,80032560,1674,1674,1674,1674,0
+20250328,174100,80032560,1674,1674,1674,1674,0
+20250328,174000,80032560,1674,1674,1674,1674,0
+20250328,173900,80032560,1674,1674,1674,1674,0
+20250328,173800,80032560,1674,1674,1674,1674,0
+20250328,173700,80032560,1674,1674,1674,1674,0
+20250328,173600,80032560,1674,1674,1674,1674,0
+20250328,173500,80032560,1674,1674,1674,1674,0
+20250328,173400,80032560,1674,1674,1674,1674,0
+20250328,173300,80032560,1674,1674,1674,1674,0
+20250328,173200,80032560,1674,1674,1674,1674,0
+20250328,173100,80032560,1674,1674,1674,1674,0
+20250328,173000,80032560,1674,1674,1674,1674,0
+20250328,172900,80032560,1674,1674,1674,1674,0
+20250328,172800,80032560,1674,1674,1674,1674,0
+20250328,172700,80032560,1674,1674,1674,1674,0
+20250328,172600,80032560,1674,1674,1674,1674,0
+20250328,172500,80032560,1674,1674,1674,1674,0
+20250328,172400,80032560,1674,1674,1674,1674,0
+20250328,172300,80032560,1674,1674,1674,1674,0
+20250328,172200,80032560,1674,1674,1674,1674,0
+20250328,172100,80032560,1674,1674,1674,1674,1979
+20250328,172000,80032560,1674,1674,1674,1674,0
+20250328,171900,80032560,1674,1674,1674,1674,0
+20250328,171800,80032560,1674,1674,1674,1674,0
+20250328,171700,80032560,1674,1674,1674,1674,0
+20250328,171600,80032560,1674,1674,1674,1674,0
+20250328,171500,80032560,1674,1674,1674,1674,0
+20250328,171400,80032560,1674,1674,1674,1674,0
+20250328,171300,80032560,1674,1674,1674,1674,0
+20250328,171200,80032560,1674,1674,1674,1674,0
+20250328,171100,80032560,1674,1674,1674,1674,0
+20250328,171000,80032560,1674,1674,1674,1674,0
+20250328,170900,80032560,1674,1674,1674,1674,0
+20250328,170800,80032560,1674,1674,1674,1674,0
+20250328,170700,80032560,1674,1674,1674,1674,0
+20250328,170600,80032560,1674,1674,1674,1674,0
+20250328,170500,80032560,1674,1674,1674,1674,0
+20250328,170400,80032560,1674,1674,1674,1674,0
+20250328,170300,80032560,1674,1674,1674,1674,0
+20250328,170200,80032560,1674,1674,1674,1674,0
+20250328,170100,80032560,1674,1674,1674,1674,0
+20250328,170000,80032560,1674,1674,1674,1674,0
+20250328,165900,80032560,1674,1674,1674,1674,0
+20250328,165800,80032560,1674,1674,1674,1674,0
+20250328,165700,80032560,1674,1674,1674,1674,0
+20250328,165600,80032560,1674,1674,1674,1674,0
+20250328,165500,80032560,1674,1674,1674,1674,0
+20250328,165400,80032560,1674,1674,1674,1674,0
+20250328,165300,80032560,1674,1674,1674,1674,0
+20250328,165200,80032560,1674,1674,1674,1674,0
+20250328,165100,80032560,1674,1674,1674,1674,1979
+20250328,165000,80032560,1674,1674,1674,1674,0
+20250328,164900,80032560,1674,1674,1674,1674,0
+20250328,164800,80032560,1674,1674,1674,1674,0
+20250328,164700,80032560,1674,1674,1674,1674,0
+20250328,164600,80032560,1674,1674,1674,1674,0
+20250328,164500,80032560,1674,1674,1674,1674,0
+20250328,164400,80032560,1674,1674,1674,1674,0
+20250328,164300,80032560,1674,1674,1674,1674,0
+20250328,164200,80032560,1674,1674,1674,1674,0
+20250328,164100,80032560,1674,1674,1674,1674,0
+20250328,164000,80032560,1674,1674,1674,1674,0
+20250328,163900,80032560,1674,1674,1674,1674,0
+20250328,163800,80032560,1674,1674,1674,1674,0
+20250328,163700,80032560,1674,1674,1674,1674,0
+20250328,163600,80032560,1674,1674,1674,1674,0
+20250328,163500,80032560,1674,1674,1674,1674,0
+20250328,163400,80032560,1674,1674,1674,1674,0
+20250328,163300,80032560,1674,1674,1674,1674,0
+20250328,163200,80032560,1674,1674,1674,1674,0
+20250328,163100,80032560,1674,1674,1674,1674,0
+20250328,163000,80032560,1674,1674,1674,1674,0
+20250328,162900,80032560,1674,1674,1674,1674,0
+20250328,162800,80032560,1674,1674,1674,1674,0
+20250328,162700,80032560,1674,1674,1674,1674,0
+20250328,162600,80032560,1674,1674,1674,1674,0
+20250328,162500,80032560,1674,1674,1674,1674,0
+20250328,162400,80032560,1674,1674,1674,1674,0
+20250328,162300,80032560,1674,1674,1674,1674,0
+20250328,162200,80032560,1674,1674,1674,1674,0
+20250328,162100,80032560,1674,1674,1674,1674,1979
+20250328,162000,80032560,1674,1674,1674,1674,0
+20250328,161900,80032560,1674,1674,1674,1674,0
+20250328,161800,80032560,1674,1674,1674,1674,0
+20250328,161700,80032560,1674,1674,1674,1674,0
+20250328,161600,80032560,1674,1674,1674,1674,0
+20250328,161500,80032560,1674,1674,1674,1674,0
+20250328,161400,80032560,1674,1674,1674,1674,0
+20250328,161300,80032560,1674,1674,1674,1674,0
+20250328,161200,80032560,1674,1674,1674,1674,0
+20250328,161100,80032560,1674,1674,1674,1674,0
+20250328,161000,80032560,1674,1674,1674,1674,0
+20250328,160900,80032560,1674,1674,1674,1674,0
+20250328,160800,80032560,1674,1674,1674,1674,0
+20250328,160700,80032560,1674,1674,1674,1674,0
+20250328,160600,80032560,1674,1674,1674,1674,0
+20250328,160500,80032560,1674,1674,1674,1674,0
+20250328,160400,80032560,1674,1674,1674,1674,0
+20250328,160300,80032560,1674,1674,1674,1674,0
+20250328,160200,80032560,1674,1674,1674,1674,0
+20250328,160100,80032560,1674,1674,1674,1674,0
+20250328,160000,80032560,1674,1674,1674,1674,0
+20250328,155900,80032560,1674,1674,1674,1674,0
+20250328,155800,80032560,1674,1674,1674,1674,0
+20250328,155700,80032560,1674,1674,1674,1674,0
+20250328,155600,80032560,1674,1674,1674,1674,0
+20250328,155500,80032560,1674,1674,1674,1674,0
+20250328,155400,80032560,1674,1674,1674,1674,0
+20250328,155300,80032560,1674,1674,1674,1674,0
+20250328,155200,80032560,1674,1674,1674,1674,0
+20250328,155100,80032560,1674,1674,1674,1674,1979
+20250328,155000,80032560,1674,1674,1674,1674,0
+20250328,154900,80032560,1674,1674,1674,1674,0
+20250328,154800,80032560,1674,1674,1674,1674,0
+20250328,154700,80032560,1674,1674,1674,1674,0
+20250328,154600,80032560,1674,1674,1674,1674,0
+20250328,154500,80032560,1674,1674,1674,1674,0
+20250328,154400,80032560,1674,1674,1674,1674,0
+20250328,154300,80032560,1674,1674,1674,1674,0
+20250328,154200,80032560,1674,1674,1674,1674,0
+20250328,154100,80032560,1674,1674,1674,1674,0
+20250328,154000,80032560,1674,1674,1674,1674,0
+20250328,153900,80032560,1674,1674,1674,1674,0
+20250328,153800,80032560,1674,1674,1674,1674,0
+20250328,153700,80032560,1674,1674,1674,1674,0
+20250328,153600,80032560,1674,1674,1674,1674,0
+20250328,153500,80032560,1674,1674,1674,1674,0
+20250328,153400,80032560,1674,1674,1674,1674,0
+20250328,153300,80032560,1674,1674,1674,1674,0
+20250328,153200,80032560,1674,1674,1674,1674,0
+20250328,153100,80032560,1674,1674,1674,1674,0
+20250328,153000,80032560,1674,1674,1674,1674,1979
+20250328,152900,76719714,1671,1671,1671,1671,0
+20250328,152800,76719714,1671,1671,1671,1671,0
+20250328,152700,76719714,1671,1671,1671,1671,0
+20250328,152600,76719714,1671,1671,1671,1671,0
+20250328,152500,76719714,1671,1671,1671,1671,0
+20250328,152400,76719714,1671,1671,1671,1671,0
+20250328,152300,76719714,1671,1671,1671,1671,0
+20250328,152200,76719714,1671,1671,1671,1671,0
+20250328,152100,76719714,1671,1671,1671,1671,0
+20250328,152000,76719714,1671,1671,1671,1671,0
+20250328,151900,76719714,1671,1671,1671,1671,0
+20250328,151800,76719714,1671,1671,1671,1671,0
+20250328,151700,76719714,1671,1671,1671,1671,0
+20250328,151600,76719714,1671,1671,1671,1671,0
+20250328,151500,76719714,1671,1669,1671,1669,497
+20250328,151400,75890211,1669,1669,1669,1669,0
+20250328,151300,75890211,1669,1669,1669,1669,0
+20250328,151200,75890211,1669,1669,1669,1669,0
+20250328,151100,75890211,1669,1669,1669,1669,6
+20250328,151000,75880197,1669,1669,1669,1669,1
+20250328,150900,75878528,1669,1669,1669,1669,1
+20250328,150800,75876859,1665,1665,1665,1665,500
+20250328,150700,75044359,1665,1666,1666,1665,1194
+20250328,150600,73056183,1666,1666,1666,1666,133
+20250328,150500,72834605,1667,1667,1667,1667,0
+20250328,150400,72834605,1667,1667,1667,1667,0
+20250328,150300,72834605,1667,1667,1667,1667,8
+20250328,150200,72821269,1671,1671,1671,1671,0
+20250328,150100,72821269,1671,1671,1671,1671,0
+20250328,150000,72821269,1671,1671,1671,1671,0
+20250328,145900,72821269,1671,1671,1671,1671,0
+20250328,145800,72821269,1671,1671,1671,1671,0
+20250328,145700,72821269,1671,1671,1671,1671,0
+20250328,145600,72821269,1671,1671,1671,1671,0
+20250328,145500,72821269,1671,1671,1671,1671,0
+20250328,145400,72821269,1671,1671,1671,1671,0
+20250328,145300,72821269,1671,1671,1671,1671,1
+20250328,145200,72819598,1665,1665,1665,1665,0
+20250328,145100,72819598,1665,1665,1665,1665,51
+20250328,145000,72734683,1672,1672,1672,1672,0
+20250328,144900,72734683,1672,1672,1672,1672,0
+20250328,144800,72734683,1672,1672,1672,1672,0
+20250328,144700,72734683,1672,1672,1672,1672,0
+20250328,144600,72734683,1672,1672,1672,1672,0
+20250328,144500,72734683,1672,1672,1672,1672,0
+20250328,144400,72734683,1672,1672,1672,1672,0
+20250328,144300,72734683,1672,1672,1672,1672,1
+20250328,144200,72733011,1660,1660,1660,1660,0
+20250328,144100,72733011,1660,1668,1673,1660,220
+20250328,144000,72365681,1674,1674,1674,1674,0
+20250328,143900,72365681,1674,1674,1674,1674,0
+20250328,143800,72365681,1674,1674,1674,1674,0
+20250328,143700,72365681,1674,1674,1674,1674,0
+20250328,143600,72365681,1674,1674,1674,1674,0
+20250328,143500,72365681,1674,1674,1674,1674,0
+20250328,143400,72365681,1674,1674,1674,1674,0
+20250328,143300,72365681,1674,1674,1674,1674,0
+20250328,143200,72365681,1674,1674,1674,1674,0
+20250328,143100,72365681,1674,1674,1674,1674,0
+20250328,143000,72365681,1674,1674,1674,1674,0
+20250328,142900,72365681,1674,1674,1674,1674,0
+20250328,142800,72365681,1674,1674,1674,1674,0
+20250328,142700,72365681,1674,1674,1674,1674,0
+20250328,142600,72365681,1674,1674,1674,1674,0
+20250328,142500,72365681,1674,1674,1674,1674,0
+20250328,142400,72365681,1674,1674,1674,1674,0
+20250328,142300,72365681,1674,1674,1674,1674,0
+20250328,142200,72365681,1674,1674,1674,1674,0
+20250328,142100,72365681,1674,1674,1674,1674,0
+20250328,142000,72365681,1674,1674,1674,1674,0
+20250328,141900,72365681,1674,1674,1674,1674,0
+20250328,141800,72365681,1674,1674,1674,1674,0
+20250328,141700,72365681,1674,1674,1674,1674,0
+20250328,141600,72365681,1674,1674,1674,1674,0
+20250328,141500,72365681,1674,1674,1674,1674,0
+20250328,141400,72365681,1674,1674,1674,1674,5
+20250328,141300,72357311,1674,1674,1674,1674,0
+20250328,141200,72357311,1674,1674,1674,1674,0
+20250328,141100,72357311,1674,1674,1674,1674,0
+20250328,141000,72357311,1674,1674,1674,1674,1
+20250328,140900,72355637,1674,1674,1674,1674,0
+20250328,140800,72355637,1674,1674,1674,1674,0
+20250328,140700,72355637,1674,1674,1674,1674,1
+20250328,140600,72353963,1670,1670,1670,1670,0
+20250328,140500,72353963,1670,1670,1670,1670,1
+20250328,140400,72352293,1678,1678,1678,1678,0
+20250328,140300,72352293,1678,1678,1678,1678,0
+20250328,140200,72352293,1678,1678,1678,1678,0
+20250328,140100,72352293,1678,1678,1678,1678,0
+20250328,140000,72352293,1678,1678,1678,1678,0
+20250328,135900,72352293,1678,1678,1678,1678,0
+20250328,135800,72352293,1678,1677,1678,1677,3
+20250328,135700,72347260,1660,1659,1660,1659,501
+20250328,135600,71516100,1680,1680,1680,1680,0
+20250328,135500,71516100,1680,1680,1680,1680,0
+20250328,135400,71516100,1680,1680,1680,1680,0
+20250328,135300,71516100,1680,1680,1680,1680,0
+20250328,135200,71516100,1680,1680,1680,1680,0
+20250328,135100,71516100,1680,1680,1680,1680,0
+20250328,135000,71516100,1680,1680,1680,1680,65
+20250328,134900,71406900,1680,1680,1680,1680,0
+20250328,134800,71406900,1680,1680,1680,1680,0
+20250328,134700,71406900,1680,1680,1680,1680,0
+20250328,134600,71406900,1680,1680,1680,1680,0
+20250328,134500,71406900,1680,1680,1680,1680,0
+20250328,134400,71406900,1680,1680,1680,1680,0
+20250328,134300,71406900,1680,1680,1680,1680,0
+20250328,134200,71406900,1680,1680,1680,1680,0
+20250328,134100,71406900,1680,1680,1680,1680,0
+20250328,134000,71406900,1680,1680,1680,1680,0
+20250328,133900,71406900,1680,1680,1680,1680,2
+20250328,133800,71403540,1682,1682,1682,1682,0
+20250328,133700,71403540,1682,1682,1682,1682,0
+20250328,133600,71403540,1682,1682,1682,1682,0
+20250328,133500,71403540,1682,1682,1682,1682,1
+20250328,133400,71401858,1651,1660,1683,1651,607
+20250328,133300,70387331,1660,1660,1660,1660,0
+20250328,133200,70387331,1660,1660,1660,1660,0
+20250328,133100,70387331,1660,1660,1660,1660,0
+20250328,133000,70387331,1660,1660,1660,1660,0
+20250328,132900,70387331,1660,1660,1660,1660,0
+20250328,132800,70387331,1660,1655,1660,1650,4002
+20250328,132700,63782720,1655,1655,1655,1655,260
+20250328,132600,63352420,1661,1661,1661,1661,1
+20250328,132500,63350759,1660,1661,1661,1660,239
+20250328,132400,62953880,1671,1671,1671,1671,0
+20250328,132300,62953880,1671,1671,1671,1671,0
+20250328,132200,62953880,1671,1671,1671,1671,0
+20250328,132100,62953880,1671,1671,1671,1671,0
+20250328,132000,62953880,1671,1671,1671,1671,0
+20250328,131900,62953880,1671,1671,1671,1671,0
+20250328,131800,62953880,1671,1671,1671,1671,0
+20250328,131700,62953880,1671,1671,1671,1671,0
+20250328,131600,62953880,1671,1671,1671,1671,0
+20250328,131500,62953880,1671,1671,1671,1671,6
+20250328,131400,62943854,1661,1661,1661,1661,0
+20250328,131300,62943854,1661,1661,1661,1661,145
+20250328,131200,62703009,1664,1664,1664,1664,0
+20250328,131100,62703009,1664,1663,1664,1662,2721
+20250328,131000,58178626,1682,1682,1682,1682,0
+20250328,130900,58178626,1682,1682,1682,1682,0
+20250328,130800,58178626,1682,1682,1682,1682,0
+20250328,130700,58178626,1682,1682,1682,1682,0
+20250328,130600,58178626,1682,1682,1682,1682,0
+20250328,130500,58178626,1682,1682,1682,1682,0
+20250328,130400,58178626,1682,1682,1682,1682,0
+20250328,130300,58178626,1682,1682,1682,1682,0
+20250328,130200,58178626,1682,1682,1682,1682,0
+20250328,130100,58178626,1682,1682,1682,1682,0
+20250328,130000,58178626,1682,1682,1682,1682,0
+20250328,125900,58178626,1682,1682,1682,1682,0
+20250328,125800,58178626,1682,1682,1682,1682,0
+20250328,125700,58178626,1682,1682,1682,1682,0
+20250328,125600,58178626,1682,1682,1682,1682,100
+20250328,125500,58010426,1670,1670,1670,1670,0
+20250328,125400,58010426,1670,1670,1670,1670,0
+20250328,125300,58010426,1670,1670,1670,1670,0
+20250328,125200,58010426,1670,1670,1670,1670,0
+20250328,125100,58010426,1670,1670,1670,1670,0
+20250328,125000,58010426,1670,1677,1686,1670,1008
+20250328,124900,56323133,1689,1689,1689,1689,0
+20250328,124800,56323133,1689,1689,1689,1689,0
+20250328,124700,56323133,1689,1689,1689,1689,0
+20250328,124600,56323133,1689,1689,1689,1689,0
+20250328,124500,56323133,1689,1689,1689,1689,0
+20250328,124400,56323133,1689,1689,1689,1689,0
+20250328,124300,56323133,1689,1689,1689,1689,0
+20250328,124200,56323133,1689,1689,1689,1689,0
+20250328,124100,56323133,1689,1689,1689,1689,0
+20250328,124000,56323133,1689,1689,1689,1689,0
+20250328,123900,56323133,1689,1689,1689,1689,0
+20250328,123800,56323133,1689,1689,1689,1689,0
+20250328,123700,56323133,1689,1689,1689,1689,0
+20250328,123600,56323133,1689,1689,1689,1689,0
+20250328,123500,56323133,1689,1689,1689,1689,31
+20250328,123400,56270774,1689,1689,1689,1689,0
+20250328,123300,56270774,1689,1689,1689,1689,0
+20250328,123200,56270774,1689,1689,1689,1689,0
+20250328,123100,56270774,1689,1689,1689,1689,0
+20250328,123000,56270774,1689,1689,1689,1689,0
+20250328,122900,56270774,1689,1689,1689,1689,0
+20250328,122800,56270774,1689,1689,1689,1689,0
+20250328,122700,56270774,1689,1689,1689,1689,0
+20250328,122600,56270774,1689,1689,1689,1689,0
+20250328,122500,56270774,1689,1689,1689,1689,1
+20250328,122400,56269085,1685,1685,1685,1685,433
+20250328,122300,55539480,1689,1689,1689,1689,0
+20250328,122200,55539480,1689,1689,1689,1689,0
+20250328,122100,55539480,1689,1689,1689,1689,0
+20250328,122000,55539480,1689,1689,1689,1689,0
+20250328,121900,55539480,1689,1689,1689,1689,1
+20250328,121800,55537791,1683,1683,1683,1683,0
+20250328,121700,55537791,1683,1683,1683,1683,0
+20250328,121600,55537791,1683,1683,1683,1683,0
+20250328,121500,55537791,1683,1683,1683,1683,160
+20250328,121400,55268511,1683,1683,1683,1683,0
+20250328,121300,55268511,1683,1683,1683,1683,0
+20250328,121200,55268511,1683,1683,1683,1683,0
+20250328,121100,55268511,1683,1683,1683,1683,0
+20250328,121000,55268511,1683,1683,1683,1683,0
+20250328,120900,55268511,1683,1683,1683,1683,0
+20250328,120800,55268511,1683,1683,1683,1683,0
+20250328,120700,55268511,1683,1683,1683,1683,0
+20250328,120600,55268511,1683,1683,1683,1683,0
+20250328,120500,55268511,1683,1683,1683,1683,0
+20250328,120400,55268511,1683,1683,1683,1683,0
+20250328,120300,55268511,1683,1683,1683,1683,0
+20250328,120200,55268511,1683,1683,1683,1683,0
+20250328,120100,55268511,1683,1683,1683,1683,0
+20250328,120000,55268511,1683,1683,1683,1683,0
+20250328,115900,55268511,1683,1683,1683,1683,0
+20250328,115800,55268511,1683,1683,1683,1683,0
+20250328,115700,55268511,1683,1683,1683,1683,0
+20250328,115600,55268511,1683,1683,1683,1683,1
+20250328,115500,55266828,1674,1674,1674,1674,0
+20250328,115400,55266828,1674,1679,1679,1674,376
+20250328,115300,54636775,1690,1690,1690,1690,112
+20250328,115200,54447495,1711,1711,1711,1711,0
+20250328,115100,54447495,1711,1711,1711,1711,0
+20250328,115000,54447495,1711,1711,1711,1711,0
+20250328,114900,54447495,1711,1711,1711,1711,0
+20250328,114800,54447495,1711,1711,1711,1711,1
+20250328,114700,54445784,1710,1710,1710,1710,1
+20250328,114600,54444074,1711,1711,1711,1711,0
+20250328,114500,54444074,1711,1711,1711,1711,0
+20250328,114400,54444074,1711,1711,1711,1711,0
+20250328,114300,54444074,1711,1711,1711,1711,0
+20250328,114200,54444074,1711,1711,1711,1711,0
+20250328,114100,54444074,1711,1711,1711,1711,0
+20250328,114000,54444074,1711,1711,1711,1711,0
+20250328,113900,54444074,1711,1711,1711,1711,0
+20250328,113800,54444074,1711,1711,1711,1711,0
+20250328,113700,54444074,1711,1711,1711,1711,0
+20250328,113600,54444074,1711,1711,1711,1711,0
+20250328,113500,54444074,1711,1711,1711,1711,0
+20250328,113400,54444074,1711,1711,1711,1711,0
+20250328,113300,54444074,1711,1711,1711,1711,0
+20250328,113200,54444074,1711,1711,1711,1711,0
+20250328,113100,54444074,1711,1711,1711,1711,0
+20250328,113000,54444074,1711,1711,1711,1711,0
+20250328,112900,54444074,1711,1711,1711,1711,0
+20250328,112800,54444074,1711,1711,1711,1711,0
+20250328,112700,54444074,1711,1711,1711,1711,0
+20250328,112600,54444074,1711,1711,1711,1711,0
+20250328,112500,54444074,1711,1711,1711,1711,0
+20250328,112400,54444074,1711,1711,1711,1711,0
+20250328,112300,54444074,1711,1711,1711,1711,0
+20250328,112200,54444074,1711,1711,1711,1711,0
+20250328,112100,54444074,1711,1711,1711,1711,0
+20250328,112000,54444074,1711,1711,1711,1711,0
+20250328,111900,54444074,1711,1711,1711,1711,0
+20250328,111800,54444074,1711,1711,1711,1711,0
+20250328,111700,54444074,1711,1711,1711,1711,10
+20250328,111600,54426964,1711,1711,1711,1711,0
+20250328,111500,54426964,1711,1711,1711,1711,185
+20250328,111400,54110429,1711,1711,1711,1711,201
+20250328,111300,53766518,1690,1690,1690,1690,7
+20250328,111200,53754688,1711,1711,1711,1711,3
+20250328,111100,53749555,1711,1711,1711,1711,0
+20250328,111000,53749555,1711,1711,1711,1711,0
+20250328,110900,53749555,1711,1711,1711,1690,204
+20250328,110800,53400574,1716,1716,1716,1716,0
+20250328,110700,53400574,1716,1716,1716,1716,0
+20250328,110600,53400574,1716,1716,1716,1716,0
+20250328,110500,53400574,1716,1716,1716,1716,0
+20250328,110400,53400574,1716,1716,1716,1716,0
+20250328,110300,53400574,1716,1716,1716,1716,0
+20250328,110200,53400574,1716,1716,1716,1716,0
+20250328,110100,53400574,1716,1716,1716,1716,0
+20250328,110000,53400574,1716,1716,1716,1716,0
+20250328,105900,53400574,1716,1716,1716,1716,0
+20250328,105800,53400574,1716,1716,1716,1716,0
+20250328,105700,53400574,1716,1716,1716,1716,0
+20250328,105600,53400574,1716,1716,1716,1716,0
+20250328,105500,53400574,1716,1716,1716,1716,0
+20250328,105400,53400574,1716,1716,1716,1716,0
+20250328,105300,53400574,1716,1716,1716,1716,0
+20250328,105200,53400574,1716,1716,1716,1716,1
+20250328,105100,53398858,1700,1700,1700,1700,20
+20250328,105000,53364858,1719,1719,1719,1719,0
+20250328,104900,53364858,1719,1704,1719,1704,1000
+20250328,104800,51649458,1700,1700,1700,1700,1000
+20250328,104700,49949458,1700,1700,1700,1700,0
+20250328,104600,49949458,1700,1700,1700,1700,0
+20250328,104500,49949458,1700,1700,1700,1700,0
+20250328,104400,49949458,1700,1700,1700,1700,0
+20250328,104300,49949458,1700,1700,1700,1700,0
+20250328,104200,49949458,1700,1700,1700,1700,0
+20250328,104100,49949458,1700,1700,1700,1700,0
+20250328,104000,49949458,1700,1700,1700,1700,0
+20250328,103900,49949458,1700,1700,1700,1700,0
+20250328,103800,49949458,1700,1700,1700,1700,0
+20250328,103700,49949458,1700,1700,1700,1700,0
+20250328,103600,49949458,1700,1700,1700,1700,0
+20250328,103500,49949458,1700,1700,1700,1700,0
+20250328,103400,49949458,1700,1700,1700,1700,0
+20250328,103300,49949458,1700,1700,1700,1700,0
+20250328,103200,49949458,1700,1700,1700,1700,0
+20250328,103100,49949458,1700,1700,1700,1700,0
+20250328,103000,49949458,1700,1700,1700,1700,0
+20250328,102900,49949458,1700,1700,1700,1700,0
+20250328,102800,49949458,1700,1700,1700,1700,0
+20250328,102700,49949458,1700,1700,1700,1700,0
+20250328,102600,49949458,1700,1700,1700,1700,0
+20250328,102500,49949458,1700,1700,1700,1700,0
+20250328,102400,49949458,1700,1678,1700,1678,178
+20250328,102300,49650708,1678,1678,1678,1678,0
+20250328,102200,49650708,1678,1678,1678,1678,0
+20250328,102100,49650708,1678,1678,1678,1678,115
+20250328,102000,49457738,1678,1678,1678,1678,0
+20250328,101900,49457738,1678,1678,1678,1678,0
+20250328,101800,49457738,1678,1678,1678,1678,0
+20250328,101700,49457738,1678,1677,1678,1677,542
+20250328,101600,48548526,1674,1674,1674,1674,0
+20250328,101500,48548526,1674,1674,1674,1674,0
+20250328,101400,48548526,1674,1674,1674,1674,0
+20250328,101300,48548526,1674,1674,1674,1674,0
+20250328,101200,48548526,1674,1674,1674,1674,0
+20250328,101100,48548526,1674,1674,1674,1674,0
+20250328,101000,48548526,1674,1674,1674,1674,0
+20250328,100900,48548526,1674,1674,1674,1674,0
+20250328,100800,48548526,1674,1674,1674,1674,300
+20250328,100700,48046326,1674,1674,1674,1674,0
+20250328,100600,48046326,1674,1674,1674,1674,0
+20250328,100500,48046326,1674,1674,1674,1674,0
+20250328,100400,48046326,1674,1674,1674,1674,0
+20250328,100300,48046326,1674,1674,1674,1674,0
+20250328,100200,48046326,1674,1674,1674,1674,0
+20250328,100100,48046326,1674,1674,1674,1674,200
+20250328,100000,47711526,1674,1675,1675,1674,302
+20250328,095900,47205728,1677,1677,1677,1677,0
+20250328,095800,47205728,1677,1677,1677,1677,0
+20250328,095700,47205728,1677,1677,1677,1677,0
+20250328,095600,47205728,1677,1677,1677,1677,0
+20250328,095500,47205728,1677,1677,1677,1677,0
+20250328,095400,47205728,1677,1677,1677,1677,0
+20250328,095300,47205728,1677,1677,1677,1677,0
+20250328,095200,47205728,1677,1677,1677,1677,0
+20250328,095100,47205728,1677,1677,1677,1677,0
+20250328,095000,47205728,1677,1677,1677,1677,1
+20250328,094900,47204051,1677,1677,1677,1677,0
+20250328,094800,47204051,1677,1677,1677,1677,0
+20250328,094700,47204051,1677,1677,1677,1677,6
+20250328,094600,47193989,1677,1677,1677,1677,2
+20250328,094500,47190635,1677,1677,1677,1677,0
+20250328,094400,47190635,1677,1677,1677,1677,5
+20250328,094300,47182250,1677,1677,1677,1677,5
+20250328,094200,47173865,1677,1677,1677,1677,0
+20250328,094100,47173865,1677,1677,1677,1677,0
+20250328,094000,47173865,1677,1677,1677,1677,1
+20250328,093900,47172188,1661,1660,1661,1660,1185
+20250328,093800,45205018,1653,1650,1653,1650,7826
+20250328,093700,32291746,1650,1649,1650,1649,80
+20250328,093600,32159773,1650,1651,1651,1650,43
+20250328,093500,32088822,1650,1658,1658,1650,1783
+20250328,093400,29136163,1656,1657,1657,1656,110
+20250328,093300,28953903,1661,1661,1661,1661,1
+20250328,093200,28952242,1656,1656,1656,1656,0
+20250328,093100,28952242,1656,1663,1663,1656,5819
+20250328,093000,19294007,1672,1672,1672,1672,0
+20250328,092900,19294007,1672,1672,1672,1672,0
+20250328,092800,19294007,1672,1672,1672,1672,0
+20250328,092700,19294007,1672,1672,1672,1672,0
+20250328,092600,19294007,1672,1672,1672,1672,1
+20250328,092500,19292335,1663,1663,1663,1663,9
+20250328,092400,19277368,1672,1664,1672,1662,462
+20250328,092300,18508903,1672,1672,1672,1672,0
+20250328,092200,18508903,1672,1672,1672,1672,0
+20250328,092100,18508903,1672,1672,1672,1672,0
+20250328,092000,18508903,1672,1672,1672,1672,0
+20250328,091900,18508903,1672,1672,1672,1672,0
+20250328,091800,18508903,1672,1672,1672,1672,0
+20250328,091700,18508903,1672,1672,1672,1672,1
+20250328,091600,18507231,1661,1661,1663,1661,1366
+20250328,091500,16237643,1677,1677,1677,1677,0
+20250328,091400,16237643,1677,1677,1677,1677,0
+20250328,091300,16237643,1677,1677,1677,1677,23
+20250328,091200,16199072,1677,1677,1677,1677,101
+20250328,091100,16029695,1657,1664,1664,1656,1889
+20250328,091000,12894426,1677,1677,1677,1677,1
+20250328,090900,12892749,1664,1664,1664,1664,2
+20250328,090800,12889421,1677,1677,1677,1677,0
+20250328,090700,12889421,1677,1657,1677,1657,1712
+20250328,090600,10036557,1657,1674,1676,1657,2261
+20250328,090500,6284386,1655,1655,1655,1655,284
+20250328,090400,5814366,1655,1655,1655,1655,0
+20250328,090300,5814366,1655,1690,1690,1655,1148
+20250328,090200,3899365,1693,1693,1693,1693,5
+20250328,090100,3890900,1695,1695,1695,1695,80
+20250328,090000,3755300,1700,1700,1700,1700,2209

130740/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
+20250328,160849,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1674,-56,5,-3.24,80032560,48067,44.33,1700,1719,1649,2245,1211,1730,1665.02,0.70,0,-4672,1894,1812,1769,1687,1644,1790,1665,56,515,500,1240,1,1,11276679,189,12.49,0.29,12,0.43,134.00,5852.00,3195,20240322,-47.61,1601,20241203,4.56,2245,-25.43,20250102,1606,4.23,20250325,3195,-47.61,20240401,1601,4.56,20241203,0.07,N,130740,500,56 억,,78855,N,N,0,N,00,N
+20250328,150852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1665,-65,5,-3.76,75876859,45583,42.04,1700,1719,1649,2245,1211,1730,1664.59,0.70,0,-4134,1894,1812,1769,1687,1644,1790,1665,56,515,500,1240,1,1,11276679,188,12.43,0.28,12,0.40,134.00,5852.00,3195,20240322,-47.89,1601,20241203,4.00,2245,-25.84,20250102,1606,3.67,20250325,3195,-47.89,20240401,1601,4.00,20241203,0.07,N,130740,500,56 억,,78855,N,N,0,N,00,N
+20250328,140855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1674,-56,5,-3.24,72355637,43469,40.09,1700,1719,1649,2245,1211,1730,1664.53,0.70,0,-3881,1894,1812,1769,1687,1644,1790,1665,56,515,500,1240,1,1,11276679,189,12.49,0.29,12,0.39,134.00,5852.00,3195,20240322,-47.61,1601,20241203,4.56,2245,-25.43,20250102,1606,4.23,20250325,3195,-47.61,20240401,1601,4.56,20241203,0.07,N,130740,500,56 억,,78855,N,N,0,N,00,N
+20250328,130853,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1682,-48,5,-2.77,58178626,34914,32.20,1700,1719,1649,2245,1211,1730,1666.34,0.70,0,-4642,1894,1812,1769,1687,1644,1790,1665,56,515,500,1240,1,1,11276679,190,12.55,0.29,12,0.31,134.00,5852.00,3195,20240322,-47.36,1601,20241203,5.06,2245,-25.08,20250102,1606,4.73,20250325,3195,-47.36,20240401,1601,5.06,20241203,0.07,N,130740,500,56 억,,78855,N,N,0,N,00,N
+20250328,120851,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1683,-47,5,-2.72,55268511,33180,30.60,1700,1719,1649,2245,1211,1730,1665.72,0.70,0,-3143,1894,1812,1769,1687,1644,1790,1665,56,515,500,1240,1,1,11276679,190,12.56,0.29,12,0.29,134.00,5852.00,3195,20240322,-47.32,1601,20241203,5.12,2245,-25.03,20250102,1606,4.79,20250325,3195,-47.32,20240401,1601,5.12,20241203,0.07,N,130740,500,56 억,,78855,N,N,0,N,00,N
+20250328,110849,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1716,-14,5,-0.81,53400574,32079,29.59,1700,1719,1649,2245,1211,1730,1664.66,0.70,0,-2426,1894,1812,1769,1687,1644,1790,1665,56,515,500,1240,1,1,11276679,194,12.81,0.29,12,0.28,134.00,5852.00,3195,20240322,-46.29,1601,20241203,7.18,2245,-23.56,20250102,1606,6.85,20250325,3195,-46.29,20240401,1601,7.18,20241203,0.07,N,130740,500,56 억,,78855,N,N,0,N,00,N
+20250328,100855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1674,-56,5,-3.24,48548526,29223,26.95,1700,1700,1649,2245,1211,1730,1661.31,0.70,0,-1980,1894,1812,1769,1687,1644,1790,1665,56,515,500,1240,1,1,11276679,189,12.49,0.29,12,0.26,134.00,5852.00,3195,20240322,-47.61,1601,20241203,4.56,2245,-25.43,20250102,1606,4.23,20250325,3195,-47.61,20240401,1601,4.56,20241203,0.07,N,130740,500,56 억,,78855,N,N,0,N,00,N
+20250328,090859,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1677,-53,5,-3.06,12889421,7699,7.10,1700,1700,1655,2245,1211,1730,1674.17,0.70,0,687,1894,1812,1769,1687,1644,1790,1665,56,515,500,1240,1,1,11276679,189,12.51,0.29,12,0.07,134.00,5852.00,3195,20240322,-47.51,1601,20241203,4.75,2245,-25.30,20250102,1606,4.42,20250325,3195,-47.51,20240401,1601,4.75,20241203,0.07,N,130740,500,56 억,,78855,N,N,0,N,00,N
+20250327,162053,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1730,-22,5,-1.26,194608730,108401,357.88,1752,1851,1726,2275,1227,1752,1795.27,0.84,0,-15831,1826,1788,1714,1676,1602,1808,1696,56,523,500,1260,1,1,11276679,195,12.91,0.30,12,0.96,134.00,5852.00,3195,20240322,-45.85,1601,20241203,8.06,2245,-22.94,20250102,1606,7.72,20250325,3195,-45.85,20240401,1601,8.06,20241203,0.07,N,130740,500,56 억,,94686,N,N,0,N,00,N
+20250327,150851,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1746,-6,5,-0.34,184461280,102534,338.51,1752,1851,1727,2275,1227,1752,1799.03,0.84,0,-16095,1826,1788,1714,1676,1602,1808,1696,56,523,500,1260,1,1,11276679,197,13.03,0.30,12,0.91,134.00,5852.00,3195,20240322,-45.35,1601,20241203,9.06,2245,-22.23,20250102,1606,8.72,20250325,3195,-45.35,20240401,1601,9.06,20241203,0.07,N,130740,500,56 억,,94686,N,N,0,N,00,N
+20250327,140851,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1790,38,2,2.17,171003642,94859,313.17,1752,1851,1752,2275,1227,1752,1802.71,0.84,0,-15849,1826,1788,1714,1676,1602,1808,1696,56,523,500,1260,1,1,11276679,202,13.36,0.31,12,0.84,134.00,5852.00,3195,20240322,-43.97,1601,20241203,11.81,2245,-20.27,20250102,1606,11.46,20250325,3195,-43.97,20240401,1601,11.81,20241203,0.07,N,130740,500,56 억,,94686,N,N,0,N,00,N
+20250327,130847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1794,42,2,2.40,164443759,91174,301.00,1752,1851,1752,2275,1227,1752,1803.63,0.84,0,-15867,1826,1788,1714,1676,1602,1808,1696,56,523,500,1260,1,1,11276679,202,13.39,0.31,12,0.81,134.00,5852.00,3195,20240322,-43.85,1601,20241203,12.05,2245,-20.09,20250102,1606,11.71,20250325,3195,-43.85,20240401,1601,12.05,20241203,0.07,N,130740,500,56 억,,94686,N,N,0,N,00,N
+20250327,120855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1801,49,2,2.80,158815559,88038,290.65,1752,1851,1752,2275,1227,1752,1803.94,0.84,0,-15867,1826,1788,1714,1676,1602,1808,1696,56,523,500,1260,1,1,11276679,203,13.44,0.31,12,0.78,134.00,5852.00,3195,20240322,-43.63,1601,20241203,12.49,2245,-19.78,20250102,1606,12.14,20250325,3195,-43.63,20240401,1601,12.49,20241203,0.07,N,130740,500,56 억,,94686,N,N,0,N,00,N
+20250327,110852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1789,37,2,2.11,149269427,82725,273.11,1752,1851,1752,2275,1227,1752,1804.41,0.84,0,-13263,1826,1788,1714,1676,1602,1808,1696,56,523,500,1260,1,1,11276679,202,13.35,0.31,12,0.73,134.00,5852.00,3195,20240322,-44.01,1601,20241203,11.74,2245,-20.31,20250102,1606,11.39,20250325,3195,-44.01,20240401,1601,11.74,20241203,0.07,N,130740,500,56 억,,94686,N,N,0,N,00,N
+20250327,100847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1803,51,2,2.91,139058341,77021,254.28,1752,1851,1752,2275,1227,1752,1805.46,0.84,0,-11782,1826,1788,1714,1676,1602,1808,1696,56,523,500,1260,1,1,11276679,203,13.46,0.31,12,0.68,134.00,5852.00,3195,20240322,-43.57,1601,20241203,12.62,2245,-19.69,20250102,1606,12.27,20250325,3195,-43.57,20240401,1601,12.62,20241203,0.07,N,130740,500,56 억,,94686,N,N,0,N,00,N
+20250327,090852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1842,90,2,5.14,63922866,35061,115.75,1752,1851,1752,2275,1227,1752,1823.19,0.84,0,-8467,1826,1788,1714,1676,1602,1808,1696,56,523,500,1260,1,1,11276679,208,13.75,0.31,12,0.31,134.00,5852.00,3195,20240322,-42.35,1601,20241203,15.05,2245,-17.95,20250102,1606,14.69,20250325,3195,-42.35,20240401,1601,15.05,20241203,0.07,N,130740,500,56 억,,94686,N,N,0,N,00,N
+20250326,160841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1752,97,2,5.86,46294454,27488,46.99,1655,1752,1640,2150,1159,1655,1683.87,0.84,0,-347,1806,1730,1668,1592,1530,1699,1561,56,495,500,1190,1,1,11276679,198,13.07,0.30,12,0.24,134.00,5852.00,3195,20240322,-45.16,1601,20241203,9.43,2245,-21.96,20250102,1606,9.09,20250325,3195,-45.16,20240401,1601,9.43,20241203,0.07,N,130740,500,56 억,,95007,N,N,0,N,00,N
+20250326,150844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1711,56,2,3.38,37247145,22255,38.04,1655,1712,1640,2150,1159,1655,1673.65,0.84,0,72,1806,1730,1668,1592,1530,1699,1561,56,495,500,1190,1,1,11276679,193,12.77,0.29,12,0.20,134.00,5852.00,3195,20240322,-46.45,1601,20241203,6.87,2245,-23.79,20250102,1606,6.54,20250325,3195,-46.45,20240401,1601,6.87,20241203,0.07,N,130740,500,56 억,,95007,N,N,0,N,00,N
+20250326,140843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1671,16,2,0.97,28247695,16939,28.95,1655,1712,1640,2150,1159,1655,1667.61,0.84,0,1513,1806,1730,1668,1592,1530,1699,1561,56,495,500,1190,1,1,11276679,188,12.47,0.29,12,0.15,134.00,5852.00,3195,20240322,-47.70,1601,20241203,4.37,2245,-25.57,20250102,1606,4.05,20250325,3195,-47.70,20240401,1601,4.37,20241203,0.07,N,130740,500,56 억,,95007,N,N,0,N,00,N
+20250326,130843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1689,34,2,2.05,20718442,12418,21.23,1655,1712,1640,2150,1159,1655,1668.42,0.84,0,-351,1806,1730,1668,1592,1530,1699,1561,56,495,500,1190,1,1,11276679,190,12.60,0.29,12,0.11,134.00,5852.00,3195,20240322,-47.14,1601,20241203,5.50,2245,-24.77,20250102,1606,5.17,20250325,3195,-47.14,20240401,1601,5.50,20241203,0.07,N,130740,500,56 억,,95007,N,N,0,N,00,N
+20250326,120848,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1681,26,2,1.57,17295683,10387,17.75,1655,1712,1640,2150,1159,1655,1665.13,0.84,0,-357,1806,1730,1668,1592,1530,1699,1561,56,495,500,1190,1,1,11276679,190,12.54,0.29,12,0.09,134.00,5852.00,3195,20240322,-47.39,1601,20241203,5.00,2245,-25.12,20250102,1606,4.67,20250325,3195,-47.39,20240401,1601,5.00,20241203,0.07,N,130740,500,56 억,,95007,N,N,0,N,00,N
+20250326,110844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1690,35,2,2.11,14727344,8858,15.14,1655,1712,1640,2150,1159,1655,1662.60,0.84,0,-456,1806,1730,1668,1592,1530,1699,1561,56,495,500,1190,1,1,11276679,191,12.61,0.29,12,0.08,134.00,5852.00,3195,20240322,-47.10,1601,20241203,5.56,2245,-24.72,20250102,1606,5.23,20250325,3195,-47.10,20240401,1601,5.56,20241203,0.07,N,130740,500,56 억,,95007,N,N,0,N,00,N
+20250326,100845,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1712,57,2,3.44,14713800,8850,15.13,1655,1712,1640,2150,1159,1655,1662.58,0.84,0,-455,1806,1730,1668,1592,1530,1699,1561,56,495,500,1190,1,1,11276679,193,12.78,0.29,12,0.08,134.00,5852.00,3195,20240322,-46.42,1601,20241203,6.93,2245,-23.74,20250102,1606,6.60,20250325,3195,-46.42,20240401,1601,6.93,20241203,0.07,N,130740,500,56 억,,95007,N,N,0,N,00,N
+20250326,090844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1664,9,2,0.54,9615523,5810,9.93,1655,1664,1640,2150,1159,1655,1655.00,0.84,0,3,1806,1730,1668,1592,1530,1699,1561,56,495,500,1190,1,1,11276679,188,12.42,0.28,12,0.05,134.00,5852.00,3195,20240322,-47.92,1601,20241203,3.94,2245,-25.88,20250102,1606,3.61,20250325,3195,-47.92,20240401,1601,3.94,20241203,0.07,N,130740,500,56 억,,95007,N,N,0,N,00,N
+20250325,160839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1655,-48,5,-2.82,97605979,58502,245.29,1716,1744,1606,2210,1193,1703,1668.54,0.81,0,159,1785,1744,1698,1657,1611,1764,1677,56,507,500,1220,1,1,11276679,187,-9.74,0.31,12,0.52,-170.00,5354.00,3195,20240322,-48.20,1601,20241203,3.37,2245,-26.28,20250102,1606,3.05,20250325,3195,-48.20,20240401,1601,3.37,20241203,0.07,N,130740,500,56 억,,91818,N,N,0,N,00,N
+20250325,150841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1659,-44,5,-2.58,92708224,55541,232.88,1716,1744,1606,2210,1193,1703,1669.19,0.81,0,971,1785,1744,1698,1657,1611,1764,1677,56,507,500,1220,1,1,11276679,187,-9.76,0.31,12,0.49,-170.00,5354.00,3195,20240322,-48.08,1601,20241203,3.62,2245,-26.10,20250102,1606,3.30,20250325,3195,-48.08,20240401,1601,3.62,20241203,0.07,N,130740,500,56 억,,91818,N,N,0,N,00,N
+20250325,140837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1692,-11,5,-0.65,46246484,27219,114.13,1716,1744,1669,2210,1193,1703,1699.05,0.81,0,-931,1785,1744,1698,1657,1611,1764,1677,56,507,500,1220,1,1,11276679,191,-9.95,0.32,12,0.24,-170.00,5354.00,3195,20240322,-47.04,1601,20241203,5.68,2245,-24.63,20250102,1652,2.42,20250324,3195,-47.04,20240401,1601,5.68,20241203,0.07,N,130740,500,56 억,,91818,N,N,0,N,00,N
+20250325,130839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1692,-11,5,-0.65,43535684,25615,107.40,1716,1744,1669,2210,1193,1703,1699.62,0.81,0,-655,1785,1744,1698,1657,1611,1764,1677,56,507,500,1220,1,1,11276679,191,-9.95,0.32,12,0.23,-170.00,5354.00,3195,20240322,-47.04,1601,20241203,5.68,2245,-24.63,20250102,1652,2.42,20250324,3195,-47.04,20240401,1601,5.68,20241203,0.07,N,130740,500,56 억,,91818,N,N,0,N,00,N
+20250325,120839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1719,16,2,0.94,10489172,6142,25.75,1716,1744,1669,2210,1193,1703,1707.78,0.81,0,-402,1785,1744,1698,1657,1611,1764,1677,56,507,500,1220,1,1,11276679,194,-10.11,0.32,12,0.05,-170.00,5354.00,3195,20240322,-46.20,1601,20241203,7.37,2245,-23.43,20250102,1652,4.06,20250324,3195,-46.20,20240401,1601,7.37,20241203,0.07,N,130740,500,56 억,,91818,N,N,0,N,00,N
+20250325,110838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1738,35,2,2.06,2986163,1725,7.23,1716,1744,1709,2210,1193,1703,1731.11,0.81,0,-109,1785,1744,1698,1657,1611,1764,1677,56,507,500,1220,1,1,11276679,196,-10.22,0.32,12,0.02,-170.00,5354.00,3195,20240322,-45.60,1601,20241203,8.56,2245,-22.58,20250102,1652,5.21,20250324,3195,-45.60,20240401,1601,8.56,20241203,0.07,N,130740,500,56 억,,91818,N,N,0,N,00,N
+20250325,100848,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1743,40,2,2.35,2530886,1462,6.13,1716,1744,1709,2210,1193,1703,1731.11,0.81,0,-105,1785,1744,1698,1657,1611,1764,1677,56,507,500,1220,1,1,11276679,197,-10.25,0.33,12,0.01,-170.00,5354.00,3195,20240322,-45.45,1601,20241203,8.87,2245,-22.36,20250102,1652,5.51,20250324,3195,-45.45,20240401,1601,8.87,20241203,0.07,N,130740,500,56 억,,91818,N,N,0,N,00,N
+20250325,090845,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1716,13,2,0.76,207636,121,0.51,1716,1716,1716,2210,1193,1703,1716.00,0.81,0,-41,1785,1744,1698,1657,1611,1764,1677,56,507,500,1220,1,1,11276679,194,-10.09,0.32,12,0.00,-170.00,5354.00,3195,20240322,-46.29,1601,20241203,7.18,2245,-23.56,20250102,1652,3.87,20250324,3195,-46.29,20240401,1601,7.18,20241203,0.07,N,130740,500,56 억,,91818,N,N,0,N,00,N
+20250324,160836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1703,3,2,0.18,40306613,23849,156.03,1700,1739,1652,2210,1190,1700,1690.08,0.80,0,-1514,1738,1719,1700,1681,1662,1709,1671,56,510,500,1220,1,1,11276679,192,-10.02,0.32,12,0.21,-170.00,5354.00,3195,20240322,-46.70,1601,20241203,6.37,2245,-24.14,20250102,1652,3.09,20250324,3195,-46.70,20240401,1601,6.37,20241203,0.07,N,130740,500,56 억,,90162,N,N,0,N,00,N
+20250324,150842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1702,2,2,0.12,38987033,23074,150.96,1700,1739,1652,2210,1190,1700,1689.65,0.80,0,-1397,1738,1719,1700,1681,1662,1709,1671,56,510,500,1220,1,1,11276679,192,-10.01,0.32,12,0.20,-170.00,5354.00,3195,20240322,-46.73,1601,20241203,6.31,2245,-24.19,20250102,1652,3.03,20250324,3195,-46.73,20240401,1601,6.31,20241203,0.07,N,130740,500,56 억,,90162,N,N,0,N,00,N
+20250324,140843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1704,4,2,0.24,30072760,17769,116.25,1700,1739,1652,2210,1190,1700,1692.43,0.80,0,-1347,1738,1719,1700,1681,1662,1709,1671,56,510,500,1220,1,1,11276679,192,-10.02,0.32,12,0.16,-170.00,5354.00,3195,20240322,-46.67,1601,20241203,6.43,2245,-24.10,20250102,1652,3.15,20250324,3195,-46.67,20240401,1601,6.43,20241203,0.07,N,130740,500,56 억,,90162,N,N,0,N,00,N
+20250324,130842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1737,37,2,2.18,26333455,15568,101.85,1700,1739,1652,2210,1190,1700,1691.51,0.80,0,-1516,1738,1719,1700,1681,1662,1709,1671,56,510,500,1220,1,1,11276679,196,-10.22,0.32,12,0.14,-170.00,5354.00,3195,20240322,-45.63,1601,20241203,8.49,2245,-22.63,20250102,1652,5.15,20250324,3195,-45.63,20240401,1601,8.49,20241203,0.07,N,130740,500,56 억,,90162,N,N,0,N,00,N
+20250324,120842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1739,39,2,2.29,26324770,15563,101.82,1700,1739,1652,2210,1190,1700,1691.50,0.80,0,-1511,1738,1719,1700,1681,1662,1709,1671,56,510,500,1220,1,1,11276679,196,-10.23,0.32,12,0.14,-170.00,5354.00,3195,20240322,-45.57,1601,20241203,8.62,2245,-22.54,20250102,1652,5.27,20250324,3195,-45.57,20240401,1601,8.62,20241203,0.07,N,130740,500,56 억,,90162,N,N,0,N,00,N
+20250324,110841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1733,33,2,1.94,21739890,12925,84.56,1700,1733,1652,2210,1190,1700,1682.00,0.80,0,-1341,1738,1719,1700,1681,1662,1709,1671,56,510,500,1220,1,1,11276679,195,-10.19,0.32,12,0.11,-170.00,5354.00,3195,20240322,-45.76,1601,20241203,8.24,2245,-22.81,20250102,1652,4.90,20250324,3195,-45.76,20240401,1601,8.24,20241203,0.07,N,130740,500,56 억,,90162,N,N,0,N,00,N
+20250324,100838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1673,-27,5,-1.59,13824842,8273,54.12,1700,1704,1652,2210,1190,1700,1671.08,0.80,0,-493,1738,1719,1700,1681,1662,1709,1671,56,510,500,1220,1,1,11276679,189,-9.84,0.31,12,0.07,-170.00,5354.00,3195,20240322,-47.64,1601,20241203,4.50,2245,-25.48,20250102,1652,1.27,20250324,3195,-47.64,20240401,1601,4.50,20241203,0.07,N,130740,500,56 억,,90162,N,N,0,N,00,N
+20250324,090841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1700,0,3,0.00,1970110,1159,7.58,1700,1704,1690,2210,1190,1700,1699.84,0.80,0,-704,1738,1719,1700,1681,1662,1709,1671,56,510,500,1220,1,1,11276679,192,-10.00,0.32,12,0.01,-170.00,5354.00,3195,20240322,-46.79,1601,20241203,6.18,2245,-24.28,20250102,1681,1.13,20250321,3195,-46.79,20240401,1601,6.18,20241203,0.07,N,130740,500,56 억,,90162,N,N,0,N,00,N
 20250321,160855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1700,-3,5,-0.18,25965730,15285,75.00,1703,1719,1681,2210,1193,1703,1698.77,0.76,0,-2199,1801,1752,1727,1678,1653,1739,1665,56,507,500,1220,1,1,11276679,192,-10.00,0.32,12,0.14,-170.00,5354.00,3195,20240322,-46.79,1601,20241203,6.18,2245,-24.28,20250102,1681,1.13,20250321,3195,-46.79,20240322,1601,6.18,20241203,0.07,N,130740,500,56 억,,85268,N,N,0,N,00,N
 20250321,150840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1699,-4,5,-0.23,24026225,14144,69.40,1703,1719,1681,2210,1193,1703,1698.69,0.76,0,-2143,1801,1752,1727,1678,1653,1739,1665,56,507,500,1220,1,1,11276679,192,-9.99,0.32,12,0.13,-170.00,5354.00,3195,20240322,-46.82,1601,20241203,6.12,2245,-24.32,20250102,1681,1.07,20250321,3195,-46.82,20240322,1601,6.12,20241203,0.07,N,130740,500,56 억,,85268,N,N,0,N,00,N
 20250321,140840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1701,-2,5,-0.12,20299803,11937,58.57,1703,1719,1686,2210,1193,1703,1700.58,0.76,0,-2171,1801,1752,1727,1678,1653,1739,1665,56,507,500,1220,1,1,11276679,192,-10.01,0.32,12,0.11,-170.00,5354.00,3195,20240322,-46.76,1601,20241203,6.25,2245,-24.23,20250102,1686,0.89,20250321,3195,-46.76,20240322,1601,6.25,20241203,0.07,N,130740,500,56 억,,85268,N,N,0,N,00,N

130740/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,11276679,0,19756741608,0.00
+20250325,0,11276679,0,18662903745,0.00
+20250324,0,11276679,0,19204184337,0.00
+20250321,0,11276679,0,19170354300,0.00
+20250320,0,11276679,0,19204184337,0.00
 20250319,0,11276679,0,19858231719,0.00
 20250318,0,11276679,0,20173978731,0.00
 20250317,0,11276679,0,19756741608,0.00

130740/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1700,1751,1819,1681,86376,151356984,00,0.00,N,5,-50,
 20250310,1750,1755,1830,1690,116554,203714799,00,0.00,N,5,-12,
 20250304,1762,1801,1840,1762,89673,160107765,00,0.00,N,5,-72,
 20250224,1834,1880,1910,1801,79705,147559571,00,0.00,N,5,-43,