Add accumulated files

142760/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1299,1330,1358,1299,37599,49130063,00,0.00,N,3,0,
+20250326,1299,1279,1329,1279,105582,137149342,00,0.00,N,5,-19,
+20250325,1318,1330,1350,1318,70378,93306187,00,0.00,N,5,-3,
+20250324,1321,1355,1355,1320,58769,77991100,00,0.00,N,5,-34,
 20250321,1355,1341,1400,1325,177408,238683898,00,0.00,N,5,-18,
 20250320,1373,1290,1574,1270,1644219,2354261092,00,0.00,N,2,101,
 20250319,1272,1273,1288,1260,65189,83112182,00,0.00,N,2,2,

142760/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
+20250328,1282,-17,5,-3098,3098,0,-4,4,0,39834,8420,0,51,11,0,42932,5322,0,55,7,0
+20250327,1299,0,3,-174,174,0,0,0,0,34093,3506,0,45,5,0,34267,3332,0,45,4,0
+20250326,1299,-19,5,-6733,6733,0,-9,9,0,89050,16532,0,116,22,0,95783,9799,0,124,13,0
+20250325,1318,-3,5,-774,779,-5,-1,1,0,64579,5799,0,86,8,0,65353,5020,5,87,7,0
+20250324,1321,-34,5,2571,-2571,0,3,-3,0,51870,6899,0,69,9,0,49299,9470,0,65,13,0
 20250321,1355,-18,5,6315,-6315,0,8,-8,0,162657,14590,0,219,20,0,156342,20905,0,210,28,0
 20250320,1373,101,2,-2289,2289,0,-1,1,0,1458222,185892,0,2091,263,0,1460511,183603,0,2092,262,0
 20250319,1272,2,2,1056,-1056,0,1,-1,0,56395,8794,0,72,11,0,55339,9850,0,71,13,0

142760/min/candle-20250324.csv

@@ -0,0 +1,689 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202700,76999029,1321,1321,1321,1321,5451
+20250324,202600,76999029,1321,1321,1321,1321,0
+20250324,202500,76999029,1321,1321,1321,1321,0
+20250324,202400,76999029,1321,1321,1321,1321,0
+20250324,202300,76999029,1321,1321,1321,1321,0
+20250324,202200,76999029,1321,1321,1321,1321,0
+20250324,202100,76999029,1321,1321,1321,1321,0
+20250324,202000,76999029,1321,1321,1321,1321,0
+20250324,201900,76999029,1321,1321,1321,1321,0
+20250324,201800,76999029,1321,1321,1321,1321,0
+20250324,201700,76999029,1321,1321,1321,1321,0
+20250324,201600,76999029,1321,1321,1321,1321,0
+20250324,201500,76999029,1321,1321,1321,1321,0
+20250324,201400,76999029,1321,1321,1321,1321,0
+20250324,201300,76999029,1321,1321,1321,1321,0
+20250324,201200,76999029,1321,1321,1321,1321,0
+20250324,201100,76999029,1321,1321,1321,1321,0
+20250324,201000,76999029,1321,1321,1321,1321,0
+20250324,200900,76999029,1321,1321,1321,1321,0
+20250324,200800,76999029,1321,1321,1321,1321,0
+20250324,200700,76999029,1321,1321,1321,1321,0
+20250324,200600,76999029,1321,1321,1321,1321,0
+20250324,200500,76999029,1321,1321,1321,1321,0
+20250324,200400,76999029,1321,1321,1321,1321,0
+20250324,200300,76999029,1321,1321,1321,1321,0
+20250324,200200,76999029,1321,1321,1321,1321,0
+20250324,200100,76999029,1321,1321,1321,1321,0
+20250324,200000,76999029,1321,1321,1321,1321,0
+20250324,195900,76999029,1321,1321,1321,1321,0
+20250324,195800,76999029,1321,1321,1321,1321,0
+20250324,195700,76999029,1321,1321,1321,1321,5451
+20250324,195600,76999029,1321,1321,1321,1321,0
+20250324,195500,76999029,1321,1321,1321,1321,0
+20250324,195400,76999029,1321,1321,1321,1321,0
+20250324,195300,76999029,1321,1321,1321,1321,0
+20250324,195200,76999029,1321,1321,1321,1321,0
+20250324,195100,76999029,1321,1321,1321,1321,0
+20250324,195000,76999029,1321,1321,1321,1321,0
+20250324,194900,76999029,1321,1321,1321,1321,0
+20250324,194800,76999029,1321,1321,1321,1321,0
+20250324,194700,76999029,1321,1321,1321,1321,0
+20250324,194600,76999029,1321,1321,1321,1321,0
+20250324,194500,76999029,1321,1321,1321,1321,0
+20250324,194400,76999029,1321,1321,1321,1321,0
+20250324,194300,76999029,1321,1321,1321,1321,0
+20250324,194200,76999029,1321,1321,1321,1321,0
+20250324,194100,76999029,1321,1321,1321,1321,0
+20250324,194000,76999029,1321,1321,1321,1321,0
+20250324,193900,76999029,1321,1321,1321,1321,0
+20250324,193800,76999029,1321,1321,1321,1321,0
+20250324,193700,76999029,1321,1321,1321,1321,0
+20250324,193600,76999029,1321,1321,1321,1321,0
+20250324,193500,76999029,1321,1321,1321,1321,0
+20250324,193400,76999029,1321,1321,1321,1321,0
+20250324,193300,76999029,1321,1321,1321,1321,0
+20250324,193200,76999029,1321,1321,1321,1321,0
+20250324,193100,76999029,1321,1321,1321,1321,0
+20250324,193000,76999029,1321,1321,1321,1321,0
+20250324,192900,76999029,1321,1321,1321,1321,0
+20250324,192800,76999029,1321,1321,1321,1321,0
+20250324,192700,76999029,1321,1321,1321,1321,5451
+20250324,192600,76999029,1321,1321,1321,1321,0
+20250324,192500,76999029,1321,1321,1321,1321,0
+20250324,192400,76999029,1321,1321,1321,1321,0
+20250324,192300,76999029,1321,1321,1321,1321,0
+20250324,192200,76999029,1321,1321,1321,1321,0
+20250324,192100,76999029,1321,1321,1321,1321,0
+20250324,192000,76999029,1321,1321,1321,1321,0
+20250324,191900,76999029,1321,1321,1321,1321,0
+20250324,191800,76999029,1321,1321,1321,1321,0
+20250324,191700,76999029,1321,1321,1321,1321,0
+20250324,191600,76999029,1321,1321,1321,1321,0
+20250324,191500,76999029,1321,1321,1321,1321,0
+20250324,191400,76999029,1321,1321,1321,1321,0
+20250324,191300,76999029,1321,1321,1321,1321,0
+20250324,191200,76999029,1321,1321,1321,1321,0
+20250324,191100,76999029,1321,1321,1321,1321,0
+20250324,191000,76999029,1321,1321,1321,1321,0
+20250324,190900,76999029,1321,1321,1321,1321,0
+20250324,190800,76999029,1321,1321,1321,1321,0
+20250324,190700,76999029,1321,1321,1321,1321,0
+20250324,190600,76999029,1321,1321,1321,1321,0
+20250324,190500,76999029,1321,1321,1321,1321,0
+20250324,190400,76999029,1321,1321,1321,1321,0
+20250324,190300,76999029,1321,1321,1321,1321,0
+20250324,190200,76999029,1321,1321,1321,1321,0
+20250324,190100,76999029,1321,1321,1321,1321,0
+20250324,190000,76999029,1321,1321,1321,1321,0
+20250324,185900,76999029,1321,1321,1321,1321,0
+20250324,185800,76999029,1321,1321,1321,1321,0
+20250324,185700,76999029,1321,1321,1321,1321,5451
+20250324,185600,76999029,1321,1321,1321,1321,0
+20250324,185500,76999029,1321,1321,1321,1321,0
+20250324,185400,76999029,1321,1321,1321,1321,0
+20250324,185300,76999029,1321,1321,1321,1321,0
+20250324,185200,76999029,1321,1321,1321,1321,0
+20250324,185100,76999029,1321,1321,1321,1321,0
+20250324,185000,76999029,1321,1321,1321,1321,0
+20250324,184900,76999029,1321,1321,1321,1321,0
+20250324,184800,76999029,1321,1321,1321,1321,0
+20250324,184700,76999029,1321,1321,1321,1321,0
+20250324,184600,76999029,1321,1321,1321,1321,0
+20250324,184500,76999029,1321,1321,1321,1321,0
+20250324,184400,76999029,1321,1321,1321,1321,0
+20250324,184300,76999029,1321,1321,1321,1321,0
+20250324,184200,76999029,1321,1321,1321,1321,0
+20250324,184100,76999029,1321,1321,1321,1321,0
+20250324,184000,76999029,1321,1321,1321,1321,0
+20250324,183900,76999029,1321,1321,1321,1321,0
+20250324,183800,76999029,1321,1321,1321,1321,0
+20250324,183700,76999029,1321,1321,1321,1321,0
+20250324,183600,76999029,1321,1321,1321,1321,0
+20250324,183500,76999029,1321,1321,1321,1321,0
+20250324,183400,76999029,1321,1321,1321,1321,0
+20250324,183300,76999029,1321,1321,1321,1321,0
+20250324,183200,76999029,1321,1321,1321,1321,0
+20250324,183100,76999029,1321,1321,1321,1321,0
+20250324,183000,76999029,1321,1321,1321,1321,0
+20250324,182900,76999029,1321,1321,1321,1321,0
+20250324,182800,76999029,1321,1321,1321,1321,0
+20250324,182700,76999029,1321,1321,1321,1321,5451
+20250324,182600,76999029,1321,1321,1321,1321,0
+20250324,182500,76999029,1321,1321,1321,1321,0
+20250324,182400,76999029,1321,1321,1321,1321,0
+20250324,182300,76999029,1321,1321,1321,1321,0
+20250324,182200,76999029,1321,1321,1321,1321,0
+20250324,182100,76999029,1321,1321,1321,1321,0
+20250324,182000,76999029,1321,1321,1321,1321,0
+20250324,181900,76999029,1321,1321,1321,1321,0
+20250324,181800,76999029,1321,1321,1321,1321,0
+20250324,181700,76999029,1321,1321,1321,1321,0
+20250324,181600,76999029,1321,1321,1321,1321,0
+20250324,181500,76999029,1321,1321,1321,1321,0
+20250324,181400,76999029,1321,1321,1321,1321,0
+20250324,181300,76999029,1321,1321,1321,1321,0
+20250324,181200,76999029,1321,1321,1321,1321,0
+20250324,181100,76999029,1321,1321,1321,1321,0
+20250324,181000,76999029,1321,1321,1321,1321,0
+20250324,180900,76999029,1321,1321,1321,1321,0
+20250324,180800,76999029,1321,1321,1321,1321,0
+20250324,180700,76999029,1321,1321,1321,1321,0
+20250324,180600,76999029,1321,1321,1321,1321,0
+20250324,180500,76999029,1321,1321,1321,1321,0
+20250324,180400,76999029,1321,1321,1321,1321,0
+20250324,180300,76999029,1321,1321,1321,1321,0
+20250324,180200,76999029,1321,1321,1321,1321,0
+20250324,180100,76999029,1321,1321,1321,1321,0
+20250324,180000,76999029,1321,1321,1321,1321,0
+20250324,175900,76999029,1321,1321,1321,1321,0
+20250324,175800,76999029,1321,1321,1321,1321,0
+20250324,175700,76999029,1321,1321,1321,1321,5451
+20250324,175600,76999029,1321,1321,1321,1321,0
+20250324,175500,76999029,1321,1321,1321,1321,0
+20250324,175400,76999029,1321,1321,1321,1321,0
+20250324,175300,76999029,1321,1321,1321,1321,0
+20250324,175200,76999029,1321,1321,1321,1321,0
+20250324,175100,76999029,1321,1321,1321,1321,0
+20250324,175000,76999029,1321,1321,1321,1321,0
+20250324,174900,76999029,1321,1321,1321,1321,0
+20250324,174800,76999029,1321,1321,1321,1321,0
+20250324,174700,76999029,1321,1321,1321,1321,0
+20250324,174600,76999029,1321,1321,1321,1321,0
+20250324,174500,76999029,1321,1321,1321,1321,0
+20250324,174400,76999029,1321,1321,1321,1321,0
+20250324,174300,76999029,1321,1321,1321,1321,0
+20250324,174200,76999029,1321,1321,1321,1321,0
+20250324,174100,76999029,1321,1321,1321,1321,0
+20250324,174000,76999029,1321,1321,1321,1321,0
+20250324,173900,76999029,1321,1321,1321,1321,0
+20250324,173800,76999029,1321,1321,1321,1321,0
+20250324,173700,76999029,1321,1321,1321,1321,0
+20250324,173600,76999029,1321,1321,1321,1321,0
+20250324,173500,76999029,1321,1321,1321,1321,0
+20250324,173400,76999029,1321,1321,1321,1321,0
+20250324,173300,76999029,1321,1321,1321,1321,0
+20250324,173200,76999029,1321,1321,1321,1321,0
+20250324,173100,76999029,1321,1321,1321,1321,0
+20250324,173000,76999029,1321,1321,1321,1321,0
+20250324,172900,76999029,1321,1321,1321,1321,0
+20250324,172800,76999029,1321,1321,1321,1321,0
+20250324,172700,76999029,1321,1321,1321,1321,5451
+20250324,172600,76999029,1321,1321,1321,1321,0
+20250324,172500,76999029,1321,1321,1321,1321,0
+20250324,172400,76999029,1321,1321,1321,1321,0
+20250324,172300,76999029,1321,1321,1321,1321,0
+20250324,172200,76999029,1321,1321,1321,1321,0
+20250324,172100,76999029,1321,1321,1321,1321,0
+20250324,172000,76999029,1321,1321,1321,1321,0
+20250324,171900,76999029,1321,1321,1321,1321,0
+20250324,171800,76999029,1321,1321,1321,1321,0
+20250324,171700,76999029,1321,1321,1321,1321,0
+20250324,171600,76999029,1321,1321,1321,1321,0
+20250324,171500,76999029,1321,1321,1321,1321,0
+20250324,171400,76999029,1321,1321,1321,1321,0
+20250324,171300,76999029,1321,1321,1321,1321,0
+20250324,171200,76999029,1321,1321,1321,1321,0
+20250324,171100,76999029,1321,1321,1321,1321,0
+20250324,171000,76999029,1321,1321,1321,1321,0
+20250324,170900,76999029,1321,1321,1321,1321,0
+20250324,170800,76999029,1321,1321,1321,1321,0
+20250324,170700,76999029,1321,1321,1321,1321,0
+20250324,170600,76999029,1321,1321,1321,1321,0
+20250324,170500,76999029,1321,1321,1321,1321,0
+20250324,170400,76999029,1321,1321,1321,1321,0
+20250324,170300,76999029,1321,1321,1321,1321,0
+20250324,170200,76999029,1321,1321,1321,1321,0
+20250324,170100,76999029,1321,1321,1321,1321,0
+20250324,170000,76999029,1321,1321,1321,1321,0
+20250324,165900,76999029,1321,1321,1321,1321,0
+20250324,165800,76999029,1321,1321,1321,1321,0
+20250324,165700,76999029,1321,1321,1321,1321,5451
+20250324,165600,76999029,1321,1321,1321,1321,0
+20250324,165500,76999029,1321,1321,1321,1321,0
+20250324,165400,76999029,1321,1321,1321,1321,0
+20250324,165300,76999029,1321,1321,1321,1321,0
+20250324,165200,76999029,1321,1321,1321,1321,0
+20250324,165100,76999029,1321,1321,1321,1321,0
+20250324,165000,76999029,1321,1321,1321,1321,0
+20250324,164900,76999029,1321,1321,1321,1321,0
+20250324,164800,76999029,1321,1321,1321,1321,0
+20250324,164700,76999029,1321,1321,1321,1321,0
+20250324,164600,76999029,1321,1321,1321,1321,0
+20250324,164500,76999029,1321,1321,1321,1321,0
+20250324,164400,76999029,1321,1321,1321,1321,0
+20250324,164300,76999029,1321,1321,1321,1321,0
+20250324,164200,76999029,1321,1321,1321,1321,0
+20250324,164100,76999029,1321,1321,1321,1321,0
+20250324,164000,76999029,1321,1321,1321,1321,0
+20250324,163900,76999029,1321,1321,1321,1321,0
+20250324,163800,76999029,1321,1321,1321,1321,0
+20250324,163700,76999029,1321,1321,1321,1321,0
+20250324,163600,76999029,1321,1321,1321,1321,0
+20250324,163500,76999029,1321,1321,1321,1321,0
+20250324,163400,76999029,1321,1321,1321,1321,0
+20250324,163300,76999029,1321,1321,1321,1321,0
+20250324,163200,76999029,1321,1321,1321,1321,0
+20250324,163100,76999029,1321,1321,1321,1321,0
+20250324,163000,76999029,1321,1321,1321,1321,0
+20250324,162900,76999029,1321,1321,1321,1321,0
+20250324,162800,76999029,1321,1321,1321,1321,0
+20250324,162700,76999029,1321,1321,1321,1321,5451
+20250324,162600,76999029,1321,1321,1321,1321,0
+20250324,162500,76999029,1321,1321,1321,1321,0
+20250324,162400,76999029,1321,1321,1321,1321,0
+20250324,162300,76999029,1321,1321,1321,1321,0
+20250324,162200,76999029,1321,1321,1321,1321,0
+20250324,162100,76999029,1321,1321,1321,1321,0
+20250324,162000,76999029,1321,1321,1321,1321,0
+20250324,161900,76999029,1321,1321,1321,1321,0
+20250324,161800,76999029,1321,1321,1321,1321,0
+20250324,161700,76999029,1321,1321,1321,1321,0
+20250324,161600,76999029,1321,1321,1321,1321,0
+20250324,161500,76999029,1321,1321,1321,1321,0
+20250324,161400,76999029,1321,1321,1321,1321,0
+20250324,161300,76999029,1321,1321,1321,1321,0
+20250324,161200,76999029,1321,1321,1321,1321,0
+20250324,161100,76999029,1321,1321,1321,1321,0
+20250324,161000,76999029,1321,1321,1321,1321,0
+20250324,160900,76999029,1321,1321,1321,1321,0
+20250324,160800,76999029,1321,1321,1321,1321,0
+20250324,160700,76999029,1321,1321,1321,1321,0
+20250324,160600,76999029,1321,1321,1321,1321,0
+20250324,160500,76999029,1321,1321,1321,1321,0
+20250324,160400,76999029,1321,1321,1321,1321,0
+20250324,160300,76999029,1321,1321,1321,1321,0
+20250324,160200,76999029,1321,1321,1321,1321,0
+20250324,160100,76999029,1321,1321,1321,1321,0
+20250324,160000,76999029,1321,1321,1321,1321,0
+20250324,155900,76999029,1321,1321,1321,1321,0
+20250324,155800,76999029,1321,1321,1321,1321,0
+20250324,155700,76999029,1321,1321,1321,1321,5451
+20250324,155600,76999029,1321,1321,1321,1321,0
+20250324,155500,76999029,1321,1321,1321,1321,0
+20250324,155400,76999029,1321,1321,1321,1321,0
+20250324,155300,76999029,1321,1321,1321,1321,0
+20250324,155200,76999029,1321,1321,1321,1321,0
+20250324,155100,76999029,1321,1321,1321,1321,0
+20250324,155000,76999029,1321,1321,1321,1321,0
+20250324,154900,76999029,1321,1321,1321,1321,0
+20250324,154800,76999029,1321,1321,1321,1321,0
+20250324,154700,76999029,1321,1321,1321,1321,0
+20250324,154600,76999029,1321,1321,1321,1321,0
+20250324,154500,76999029,1321,1321,1321,1321,0
+20250324,154400,76999029,1321,1321,1321,1321,0
+20250324,154300,76999029,1321,1321,1321,1321,0
+20250324,154200,76999029,1321,1321,1321,1321,0
+20250324,154100,76999029,1321,1321,1321,1321,0
+20250324,154000,76999029,1321,1321,1321,1321,0
+20250324,153900,76999029,1321,1321,1321,1321,0
+20250324,153800,76999029,1321,1321,1321,1321,0
+20250324,153700,76999029,1321,1321,1321,1321,0
+20250324,153600,76999029,1321,1321,1321,1321,0
+20250324,153500,76999029,1321,1321,1321,1321,0
+20250324,153400,76999029,1321,1321,1321,1321,0
+20250324,153300,76999029,1321,1321,1321,1321,0
+20250324,153200,76999029,1321,1321,1321,1321,0
+20250324,153100,76999029,1321,1321,1321,1321,0
+20250324,153000,76999029,1321,1321,1321,1321,5451
+20250324,152900,69798258,1324,1324,1324,1324,0
+20250324,152800,69798258,1324,1324,1324,1324,0
+20250324,152700,69798258,1324,1324,1324,1324,0
+20250324,152600,69798258,1324,1324,1324,1324,0
+20250324,152500,69798258,1324,1324,1324,1324,0
+20250324,152400,69798258,1324,1324,1324,1324,0
+20250324,152300,69798258,1324,1324,1324,1324,0
+20250324,152200,69798258,1324,1324,1324,1324,0
+20250324,152100,69798258,1324,1324,1324,1324,0
+20250324,152000,69798258,1324,1324,1324,1324,0
+20250324,151900,69798258,1324,1324,1324,1324,0
+20250324,151800,69798258,1324,1322,1324,1322,2084
+20250324,151700,67039125,1323,1323,1323,1323,0
+20250324,151600,67039125,1323,1322,1323,1322,518
+20250324,151500,66353820,1322,1322,1322,1322,277
+20250324,151400,65987626,1323,1323,1323,1323,0
+20250324,151300,65987626,1323,1325,1325,1322,2511
+20250324,151200,62664538,1325,1325,1325,1325,21
+20250324,151100,62636713,1325,1326,1326,1325,366
+20250324,151000,62151589,1326,1327,1327,1326,42
+20250324,150900,62095896,1326,1326,1326,1326,0
+20250324,150800,62095896,1326,1326,1326,1326,0
+20250324,150700,62095896,1326,1326,1326,1326,0
+20250324,150600,62095896,1326,1326,1326,1326,0
+20250324,150500,62095896,1326,1326,1326,1326,8
+20250324,150400,62085288,1331,1331,1331,1331,0
+20250324,150300,62085288,1331,1331,1331,1331,81
+20250324,150200,61977477,1332,1332,1332,1332,1
+20250324,150100,61976145,1326,1326,1326,1326,0
+20250324,150000,61976145,1326,1326,1326,1326,0
+20250324,145900,61976145,1326,1326,1326,1326,0
+20250324,145800,61976145,1326,1326,1326,1326,6
+20250324,145700,61968189,1332,1332,1332,1332,0
+20250324,145600,61968189,1332,1332,1332,1332,2
+20250324,145500,61965525,1324,1324,1324,1324,0
+20250324,145400,61965525,1324,1329,1329,1324,150
+20250324,145300,61766670,1329,1329,1329,1329,100
+20250324,145200,61633770,1330,1330,1330,1330,1
+20250324,145100,61632440,1333,1333,1333,1333,376
+20250324,145000,61131232,1333,1331,1333,1328,203
+20250324,144900,60861294,1333,1333,1333,1330,33
+20250324,144800,60817395,1330,1330,1330,1330,1
+20250324,144700,60816065,1333,1333,1333,1333,2
+20250324,144600,60813399,1330,1330,1333,1330,291
+20250324,144500,60425820,1329,1330,1330,1329,11
+20250324,144400,60411191,1325,1325,1325,1325,43
+20250324,144300,60354216,1325,1325,1325,1325,0
+20250324,144200,60354216,1325,1326,1326,1325,500
+20250324,144100,59691280,1326,1326,1326,1326,12
+20250324,144000,59675368,1326,1326,1326,1326,0
+20250324,143900,59675368,1326,1326,1326,1326,0
+20250324,143800,59675368,1326,1326,1326,1326,182
+20250324,143700,59434036,1333,1333,1333,1333,0
+20250324,143600,59434036,1333,1333,1333,1333,0
+20250324,143500,59434036,1333,1333,1333,1333,0
+20250324,143400,59434036,1333,1333,1333,1333,0
+20250324,143300,59434036,1333,1333,1333,1333,2
+20250324,143200,59431370,1326,1326,1326,1326,0
+20250324,143100,59431370,1326,1326,1326,1326,0
+20250324,143000,59431370,1326,1328,1328,1326,317
+20250324,142900,59010673,1328,1328,1328,1328,150
+20250324,142800,58811473,1328,1328,1328,1328,0
+20250324,142700,58811473,1328,1328,1328,1328,100
+20250324,142600,58678673,1333,1333,1333,1333,129
+20250324,142500,58506716,1333,1333,1333,1333,3
+20250324,142400,58502717,1333,1333,1333,1333,150
+20250324,142300,58302767,1333,1333,1333,1333,6
+20250324,142200,58294769,1333,1333,1333,1333,305
+20250324,142100,57888204,1333,1333,1333,1333,2
+20250324,142000,57885538,1333,1333,1333,1333,50
+20250324,141900,57818888,1333,1333,1333,1333,0
+20250324,141800,57818888,1333,1333,1333,1333,0
+20250324,141700,57818888,1333,1333,1333,1333,0
+20250324,141600,57818888,1333,1333,1333,1333,0
+20250324,141500,57818888,1333,1333,1333,1333,0
+20250324,141400,57818888,1333,1333,1333,1333,0
+20250324,141300,57818888,1333,1333,1333,1333,7
+20250324,141200,57809557,1326,1326,1326,1326,0
+20250324,141100,57809557,1326,1326,1326,1326,15
+20250324,141000,57789667,1333,1333,1333,1333,0
+20250324,140900,57789667,1333,1333,1333,1333,0
+20250324,140800,57789667,1333,1333,1333,1333,0
+20250324,140700,57789667,1333,1333,1333,1333,0
+20250324,140600,57789667,1333,1333,1333,1333,26
+20250324,140500,57755009,1333,1333,1333,1333,0
+20250324,140400,57755009,1333,1333,1333,1333,10
+20250324,140300,57741679,1333,1333,1333,1333,641
+20250324,140200,56887226,1333,1333,1333,1333,165
+20250324,140100,56667281,1333,1332,1333,1332,122
+20250324,140000,56504677,1324,1324,1324,1324,0
+20250324,135900,56504677,1324,1324,1324,1324,29
+20250324,135800,56466281,1334,1334,1334,1334,0
+20250324,135700,56466281,1334,1334,1334,1334,0
+20250324,135600,56466281,1334,1334,1334,1334,0
+20250324,135500,56466281,1334,1333,1334,1333,16
+20250324,135400,56444947,1333,1333,1333,1333,40
+20250324,135300,56391627,1324,1324,1324,1324,0
+20250324,135200,56391627,1324,1324,1324,1324,0
+20250324,135100,56391627,1324,1324,1324,1324,0
+20250324,135000,56391627,1324,1334,1334,1324,2170
+20250324,134900,53514710,1334,1334,1334,1334,0
+20250324,134800,53514710,1334,1334,1334,1334,0
+20250324,134700,53514710,1334,1334,1334,1334,0
+20250324,134600,53514710,1334,1334,1334,1334,4
+20250324,134500,53509374,1326,1332,1332,1326,200
+20250324,134400,53244025,1332,1332,1332,1332,0
+20250324,134300,53244025,1332,1332,1332,1332,480
+20250324,134200,52604665,1332,1332,1332,1332,5
+20250324,134100,52598005,1334,1334,1334,1334,0
+20250324,134000,52598005,1334,1334,1334,1334,3
+20250324,133900,52594003,1332,1332,1332,1332,0
+20250324,133800,52594003,1332,1332,1332,1332,0
+20250324,133700,52594003,1332,1332,1332,1332,0
+20250324,133600,52594003,1332,1332,1332,1332,32
+20250324,133500,52551379,1332,1332,1332,1332,0
+20250324,133400,52551379,1332,1332,1332,1332,0
+20250324,133300,52551379,1332,1332,1332,1332,0
+20250324,133200,52551379,1332,1333,1333,1332,2
+20250324,133100,52548714,1334,1334,1334,1334,0
+20250324,133000,52548714,1334,1334,1334,1334,1
+20250324,132900,52547380,1334,1334,1334,1334,0
+20250324,132800,52547380,1334,1334,1334,1334,3
+20250324,132700,52543378,1326,1326,1326,1326,0
+20250324,132600,52543378,1326,1326,1326,1326,0
+20250324,132500,52543378,1326,1326,1326,1326,0
+20250324,132400,52543378,1326,1326,1326,1326,0
+20250324,132300,52543378,1326,1326,1326,1326,0
+20250324,132200,52543378,1326,1326,1326,1326,0
+20250324,132100,52543378,1326,1326,1326,1326,0
+20250324,132000,52543378,1326,1326,1326,1326,0
+20250324,131900,52543378,1326,1326,1326,1326,0
+20250324,131800,52543378,1326,1326,1326,1326,0
+20250324,131700,52543378,1326,1326,1326,1326,0
+20250324,131600,52543378,1326,1326,1326,1326,0
+20250324,131500,52543378,1326,1326,1326,1326,0
+20250324,131400,52543378,1326,1326,1326,1326,0
+20250324,131300,52543378,1326,1326,1326,1326,0
+20250324,131200,52543378,1326,1326,1326,1326,0
+20250324,131100,52543378,1326,1326,1326,1326,0
+20250324,131000,52543378,1326,1326,1326,1326,0
+20250324,130900,52543378,1326,1326,1326,1326,0
+20250324,130800,52543378,1326,1326,1326,1326,0
+20250324,130700,52543378,1326,1326,1326,1326,0
+20250324,130600,52543378,1326,1326,1326,1326,0
+20250324,130500,52543378,1326,1326,1326,1326,10
+20250324,130400,52530118,1326,1326,1326,1326,1
+20250324,130300,52528792,1335,1335,1335,1335,0
+20250324,130200,52528792,1335,1335,1335,1335,0
+20250324,130100,52528792,1335,1335,1335,1335,0
+20250324,130000,52528792,1335,1335,1335,1335,0
+20250324,125900,52528792,1335,1335,1335,1335,0
+20250324,125800,52528792,1335,1335,1335,1335,2
+20250324,125700,52526122,1335,1334,1335,1334,175
+20250324,125600,52292555,1335,1335,1335,1335,0
+20250324,125500,52292555,1335,1334,1335,1334,30
+20250324,125400,52252509,1334,1334,1334,1334,650
+20250324,125300,51385409,1335,1335,1335,1335,0
+20250324,125200,51385409,1335,1335,1335,1335,0
+20250324,125100,51385409,1335,1335,1335,1335,0
+20250324,125000,51385409,1335,1335,1335,1335,0
+20250324,124900,51385409,1335,1335,1335,1335,18
+20250324,124800,51361379,1335,1327,1335,1327,60
+20250324,124700,51281455,1327,1327,1327,1327,0
+20250324,124600,51281455,1327,1327,1327,1327,1
+20250324,124500,51280128,1325,1326,1326,1325,2940
+20250324,124400,47383928,1327,1327,1327,1327,6
+20250324,124300,47375966,1327,1327,1327,1327,10
+20250324,124200,47362696,1327,1327,1327,1327,70
+20250324,124100,47269806,1326,1326,1326,1326,0
+20250324,124000,47269806,1326,1326,1326,1326,23
+20250324,123900,47239308,1326,1326,1326,1326,165
+20250324,123800,47020518,1327,1327,1327,1327,0
+20250324,123700,47020518,1327,1327,1327,1327,0
+20250324,123600,47020518,1327,1327,1327,1327,0
+20250324,123500,47020518,1327,1327,1327,1327,0
+20250324,123400,47020518,1327,1327,1327,1327,0
+20250324,123300,47020518,1327,1327,1327,1327,35
+20250324,123200,46974073,1326,1326,1326,1326,0
+20250324,123100,46974073,1326,1326,1326,1326,0
+20250324,123000,46974073,1326,1326,1326,1326,0
+20250324,122900,46974073,1326,1326,1326,1326,0
+20250324,122800,46974073,1326,1326,1326,1326,0
+20250324,122700,46974073,1326,1326,1326,1326,0
+20250324,122600,46974073,1326,1326,1326,1326,0
+20250324,122500,46974073,1326,1326,1326,1326,10
+20250324,122400,46960813,1326,1326,1326,1326,0
+20250324,122300,46960813,1326,1326,1326,1326,0
+20250324,122200,46960813,1326,1326,1326,1326,0
+20250324,122100,46960813,1326,1326,1326,1326,0
+20250324,122000,46960813,1326,1326,1326,1326,0
+20250324,121900,46960813,1326,1326,1326,1326,0
+20250324,121800,46960813,1326,1326,1326,1326,0
+20250324,121700,46960813,1326,1326,1326,1326,0
+20250324,121600,46960813,1326,1326,1326,1326,0
+20250324,121500,46960813,1326,1326,1326,1326,0
+20250324,121400,46960813,1326,1326,1326,1326,0
+20250324,121300,46960813,1326,1326,1326,1326,0
+20250324,121200,46960813,1326,1326,1326,1326,0
+20250324,121100,46960813,1326,1326,1326,1326,0
+20250324,121000,46960813,1326,1326,1326,1326,0
+20250324,120900,46960813,1326,1326,1326,1326,0
+20250324,120800,46960813,1326,1326,1326,1326,0
+20250324,120700,46960813,1326,1326,1326,1326,0
+20250324,120600,46960813,1326,1326,1326,1326,0
+20250324,120500,46960813,1326,1326,1326,1326,0
+20250324,120400,46960813,1326,1326,1326,1326,0
+20250324,120300,46960813,1326,1326,1326,1326,0
+20250324,120200,46960813,1326,1326,1326,1326,0
+20250324,120100,46960813,1326,1326,1326,1326,0
+20250324,120000,46960813,1326,1326,1326,1326,0
+20250324,115900,46960813,1326,1326,1326,1326,0
+20250324,115800,46960813,1326,1330,1330,1326,1000
+20250324,115700,45632622,1334,1334,1334,1334,0
+20250324,115600,45632622,1334,1334,1334,1334,0
+20250324,115500,45632622,1334,1334,1334,1334,0
+20250324,115400,45632622,1334,1334,1334,1334,0
+20250324,115300,45632622,1334,1334,1334,1334,0
+20250324,115200,45632622,1334,1334,1334,1334,0
+20250324,115100,45632622,1334,1334,1334,1334,0
+20250324,115000,45632622,1334,1334,1334,1334,0
+20250324,114900,45632622,1334,1334,1334,1334,1051
+20250324,114800,44230588,1334,1334,1334,1334,0
+20250324,114700,44230588,1334,1334,1334,1334,0
+20250324,114600,44230588,1334,1334,1334,1334,62
+20250324,114500,44147880,1337,1337,1337,1337,0
+20250324,114400,44147880,1337,1337,1337,1337,0
+20250324,114300,44147880,1337,1337,1337,1337,0
+20250324,114200,44147880,1337,1337,1337,1337,40
+20250324,114100,44094400,1337,1337,1337,1337,0
+20250324,114000,44094400,1337,1337,1337,1337,0
+20250324,113900,44094400,1337,1337,1337,1337,0
+20250324,113800,44094400,1337,1337,1337,1337,0
+20250324,113700,44094400,1337,1337,1337,1337,0
+20250324,113600,44094400,1337,1337,1337,1337,0
+20250324,113500,44094400,1337,1337,1337,1337,0
+20250324,113400,44094400,1337,1337,1337,1337,0
+20250324,113300,44094400,1337,1337,1337,1337,0
+20250324,113200,44094400,1337,1337,1337,1337,0
+20250324,113100,44094400,1337,1337,1337,1337,0
+20250324,113000,44094400,1337,1337,1337,1337,0
+20250324,112900,44094400,1337,1337,1337,1337,0
+20250324,112800,44094400,1337,1337,1337,1337,0
+20250324,112700,44094400,1337,1330,1337,1330,35
+20250324,112600,44047745,1337,1337,1337,1337,0
+20250324,112500,44047745,1337,1337,1337,1337,0
+20250324,112400,44047745,1337,1337,1337,1337,0
+20250324,112300,44047745,1337,1337,1337,1337,0
+20250324,112200,44047745,1337,1337,1337,1337,0
+20250324,112100,44047745,1337,1337,1337,1337,0
+20250324,112000,44047745,1337,1337,1337,1337,0
+20250324,111900,44047745,1337,1337,1337,1337,0
+20250324,111800,44047745,1337,1337,1337,1337,0
+20250324,111700,44047745,1337,1337,1337,1337,0
+20250324,111600,44047745,1337,1337,1337,1337,0
+20250324,111500,44047745,1337,1337,1337,1337,0
+20250324,111400,44047745,1337,1337,1337,1337,2
+20250324,111300,44045071,1330,1330,1330,1330,2
+20250324,111200,44042411,1330,1330,1330,1330,10
+20250324,111100,44029111,1330,1330,1330,1330,0
+20250324,111000,44029111,1330,1330,1330,1330,0
+20250324,110900,44029111,1330,1330,1330,1330,1
+20250324,110800,44027781,1330,1330,1330,1330,0
+20250324,110700,44027781,1330,1330,1330,1330,0
+20250324,110600,44027781,1330,1330,1330,1330,0
+20250324,110500,44027781,1330,1330,1330,1330,0
+20250324,110400,44027781,1330,1334,1334,1330,199
+20250324,110300,43762931,1334,1334,1334,1334,0
+20250324,110200,43762931,1334,1334,1334,1334,0
+20250324,110100,43762931,1334,1334,1334,1334,9
+20250324,110000,43750925,1334,1334,1334,1334,30
+20250324,105900,43710905,1337,1337,1337,1337,1
+20250324,105800,43709568,1339,1338,1339,1338,93
+20250324,105700,43585078,1334,1334,1334,1334,0
+20250324,105600,43585078,1334,1334,1334,1334,0
+20250324,105500,43585078,1334,1334,1334,1334,0
+20250324,105400,43585078,1334,1334,1334,1334,0
+20250324,105300,43585078,1334,1334,1334,1334,0
+20250324,105200,43585078,1334,1334,1334,1334,0
+20250324,105100,43585078,1334,1334,1334,1334,20
+20250324,105000,43558398,1334,1334,1334,1334,1
+20250324,104900,43557064,1335,1335,1335,1335,0
+20250324,104800,43557064,1335,1335,1335,1335,200
+20250324,104700,43290064,1334,1334,1334,1334,0
+20250324,104600,43290064,1334,1334,1334,1334,0
+20250324,104500,43290064,1334,1334,1334,1334,0
+20250324,104400,43290064,1334,1334,1334,1334,0
+20250324,104300,43290064,1334,1334,1334,1334,0
+20250324,104200,43290064,1334,1334,1334,1334,0
+20250324,104100,43290064,1334,1334,1334,1334,0
+20250324,104000,43290064,1334,1334,1334,1334,0
+20250324,103900,43290064,1334,1334,1334,1334,0
+20250324,103800,43290064,1334,1334,1334,1334,0
+20250324,103700,43290064,1334,1334,1334,1334,32
+20250324,103600,43247376,1334,1334,1334,1334,4
+20250324,103500,43242040,1335,1335,1335,1335,0
+20250324,103400,43242040,1335,1335,1335,1335,0
+20250324,103300,43242040,1335,1335,1335,1335,49
+20250324,103200,43176625,1335,1335,1335,1335,0
+20250324,103100,43176625,1335,1335,1335,1335,0
+20250324,103000,43176625,1335,1335,1335,1335,0
+20250324,102900,43176625,1335,1335,1335,1335,0
+20250324,102800,43176625,1335,1335,1335,1335,0
+20250324,102700,43176625,1335,1335,1335,1335,0
+20250324,102600,43176625,1335,1335,1336,1335,463
+20250324,102500,42558519,1335,1335,1335,1335,0
+20250324,102400,42558519,1335,1331,1335,1331,472
+20250324,102300,41929391,1330,1330,1330,1330,0
+20250324,102200,41929391,1330,1330,1330,1330,1088
+20250324,102100,40482351,1330,1330,1330,1330,21
+20250324,102000,40454421,1330,1330,1330,1330,0
+20250324,101900,40454421,1330,1330,1330,1330,1
+20250324,101800,40453091,1330,1330,1330,1330,10
+20250324,101700,40439791,1327,1327,1327,1327,0
+20250324,101600,40439791,1327,1327,1327,1327,0
+20250324,101500,40439791,1327,1327,1327,1327,0
+20250324,101400,40439791,1327,1327,1327,1327,0
+20250324,101300,40439791,1327,1327,1327,1327,0
+20250324,101200,40439791,1327,1327,1327,1327,0
+20250324,101100,40439791,1327,1330,1330,1327,13
+20250324,101000,40422516,1330,1330,1330,1330,1
+20250324,100900,40421186,1327,1327,1327,1327,0
+20250324,100800,40421186,1327,1327,1327,1327,0
+20250324,100700,40421186,1327,1327,1327,1327,3
+20250324,100600,40417205,1327,1327,1327,1327,9
+20250324,100500,40405262,1326,1330,1330,1326,64
+20250324,100400,40320382,1330,1330,1330,1330,0
+20250324,100300,40320382,1330,1330,1330,1330,0
+20250324,100200,40320382,1330,1330,1330,1330,0
+20250324,100100,40320382,1330,1330,1330,1330,0
+20250324,100000,40320382,1330,1330,1330,1330,0
+20250324,095900,40320382,1330,1330,1330,1330,771
+20250324,095800,39294952,1326,1326,1326,1326,19
+20250324,095700,39269758,1331,1331,1331,1331,0
+20250324,095600,39269758,1331,1331,1331,1331,0
+20250324,095500,39269758,1331,1331,1331,1331,0
+20250324,095400,39269758,1331,1331,1331,1331,0
+20250324,095300,39269758,1331,1331,1331,1331,0
+20250324,095200,39269758,1331,1331,1331,1331,5
+20250324,095100,39263103,1331,1331,1331,1331,4
+20250324,095000,39257779,1331,1330,1331,1330,507
+20250324,094900,38583462,1330,1330,1330,1330,510
+20250324,094800,37905162,1320,1321,1321,1320,4473
+20250324,094700,32000765,1322,1327,1327,1320,1600
+20250324,094600,29885847,1327,1327,1327,1327,0
+20250324,094500,29885847,1327,1327,1327,1327,9
+20250324,094400,29873904,1327,1327,1327,1327,200
+20250324,094300,29608504,1327,1327,1327,1327,0
+20250324,094200,29608504,1327,1327,1327,1327,77
+20250324,094100,29506325,1334,1334,1334,1334,0
+20250324,094000,29506325,1334,1331,1334,1331,683
+20250324,093900,28595755,1325,1326,1326,1325,2111
+20250324,093800,25798530,1327,1327,1327,1327,220
+20250324,093700,25506590,1326,1331,1331,1326,812
+20250324,093600,24427353,1331,1331,1331,1331,51
+20250324,093500,24359472,1330,1330,1330,1330,0
+20250324,093400,24359472,1330,1330,1330,1330,0
+20250324,093300,24359472,1330,1330,1330,1330,1
+20250324,093200,24358142,1334,1334,1334,1334,0
+20250324,093100,24358142,1334,1334,1334,1334,0
+20250324,093000,24358142,1334,1334,1334,1334,1
+20250324,092900,24356808,1333,1333,1333,1333,0
+20250324,092800,24356808,1333,1333,1333,1333,0
+20250324,092700,24356808,1333,1333,1333,1333,200
+20250324,092600,24090208,1333,1332,1333,1332,247
+20250324,092500,23761020,1332,1332,1332,1332,1501
+20250324,092400,21761688,1330,1330,1330,1330,244
+20250324,092300,21437168,1330,1330,1330,1330,0
+20250324,092200,21437168,1330,1330,1330,1330,639
+20250324,092100,20587298,1330,1329,1330,1325,1144
+20250324,092000,19066035,1325,1325,1325,1325,0
+20250324,091900,19066035,1325,1325,1325,1325,500
+20250324,091800,18403535,1325,1326,1326,1325,576
+20250324,091700,17640251,1326,1326,1326,1326,1
+20250324,091600,17638925,1330,1330,1330,1330,0
+20250324,091500,17638925,1330,1330,1330,1330,800
+20250324,091400,16574925,1326,1327,1327,1326,1000
+20250324,091300,15248861,1327,1327,1327,1327,0
+20250324,091200,15248861,1327,1327,1327,1327,1271
+20250324,091100,13562244,1333,1332,1333,1332,800
+20250324,091000,12496042,1330,1326,1330,1326,1486
+20250324,090900,10522406,1330,1338,1338,1327,2897
+20250324,090800,6665265,1338,1338,1338,1338,100
+20250324,090700,6531465,1339,1339,1339,1339,1
+20250324,090600,6530126,1329,1329,1329,1329,700
+20250324,090500,5599826,1329,1329,1329,1329,2
+20250324,090400,5597168,1340,1340,1340,1340,0
+20250324,090300,5597168,1340,1340,1340,1340,400
+20250324,090200,5061168,1330,1330,1330,1330,0
+20250324,090100,5061168,1330,1345,1345,1326,3770
+20250324,090000,47425,1355,1355,1355,1355,35

142760/min/candle-20250325.csv

@@ -0,0 +1,687 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202500,92407381,1318,1318,1318,1318,2117
+20250325,202400,92407381,1318,1318,1318,1318,0
+20250325,202300,92407381,1318,1318,1318,1318,0
+20250325,202200,92407381,1318,1318,1318,1318,0
+20250325,202100,92407381,1318,1318,1318,1318,0
+20250325,202000,92407381,1318,1318,1318,1318,0
+20250325,201900,92407381,1318,1318,1318,1318,0
+20250325,201800,92407381,1318,1318,1318,1318,0
+20250325,201700,92407381,1318,1318,1318,1318,0
+20250325,201600,92407381,1318,1318,1318,1318,0
+20250325,201500,92407381,1318,1318,1318,1318,0
+20250325,201400,92407381,1318,1318,1318,1318,0
+20250325,201300,92407381,1318,1318,1318,1318,0
+20250325,201200,92407381,1318,1318,1318,1318,0
+20250325,201100,92407381,1318,1318,1318,1318,0
+20250325,201000,92407381,1318,1318,1318,1318,0
+20250325,200900,92407381,1318,1318,1318,1318,0
+20250325,200800,92407381,1318,1318,1318,1318,0
+20250325,200700,92407381,1318,1318,1318,1318,0
+20250325,200600,92407381,1318,1318,1318,1318,0
+20250325,200500,92407381,1318,1318,1318,1318,0
+20250325,200400,92407381,1318,1318,1318,1318,0
+20250325,200300,92407381,1318,1318,1318,1318,0
+20250325,200200,92407381,1318,1318,1318,1318,0
+20250325,200100,92407381,1318,1318,1318,1318,0
+20250325,200000,92407381,1318,1318,1318,1318,0
+20250325,195900,92407381,1318,1318,1318,1318,0
+20250325,195800,92407381,1318,1318,1318,1318,0
+20250325,195700,92407381,1318,1318,1318,1318,0
+20250325,195600,92407381,1318,1318,1318,1318,0
+20250325,195500,92407381,1318,1318,1318,1318,2117
+20250325,195400,92407381,1318,1318,1318,1318,0
+20250325,195300,92407381,1318,1318,1318,1318,0
+20250325,195200,92407381,1318,1318,1318,1318,0
+20250325,195100,92407381,1318,1318,1318,1318,0
+20250325,195000,92407381,1318,1318,1318,1318,0
+20250325,194900,92407381,1318,1318,1318,1318,0
+20250325,194800,92407381,1318,1318,1318,1318,0
+20250325,194700,92407381,1318,1318,1318,1318,0
+20250325,194600,92407381,1318,1318,1318,1318,0
+20250325,194500,92407381,1318,1318,1318,1318,0
+20250325,194400,92407381,1318,1318,1318,1318,0
+20250325,194300,92407381,1318,1318,1318,1318,0
+20250325,194200,92407381,1318,1318,1318,1318,0
+20250325,194100,92407381,1318,1318,1318,1318,0
+20250325,194000,92407381,1318,1318,1318,1318,0
+20250325,193900,92407381,1318,1318,1318,1318,0
+20250325,193800,92407381,1318,1318,1318,1318,0
+20250325,193700,92407381,1318,1318,1318,1318,0
+20250325,193600,92407381,1318,1318,1318,1318,0
+20250325,193500,92407381,1318,1318,1318,1318,0
+20250325,193400,92407381,1318,1318,1318,1318,0
+20250325,193300,92407381,1318,1318,1318,1318,0
+20250325,193200,92407381,1318,1318,1318,1318,0
+20250325,193100,92407381,1318,1318,1318,1318,0
+20250325,193000,92407381,1318,1318,1318,1318,0
+20250325,192900,92407381,1318,1318,1318,1318,0
+20250325,192800,92407381,1318,1318,1318,1318,0
+20250325,192700,92407381,1318,1318,1318,1318,0
+20250325,192600,92407381,1318,1318,1318,1318,0
+20250325,192500,92407381,1318,1318,1318,1318,2117
+20250325,192400,92407381,1318,1318,1318,1318,0
+20250325,192300,92407381,1318,1318,1318,1318,0
+20250325,192200,92407381,1318,1318,1318,1318,0
+20250325,192100,92407381,1318,1318,1318,1318,0
+20250325,192000,92407381,1318,1318,1318,1318,0
+20250325,191900,92407381,1318,1318,1318,1318,0
+20250325,191800,92407381,1318,1318,1318,1318,0
+20250325,191700,92407381,1318,1318,1318,1318,0
+20250325,191600,92407381,1318,1318,1318,1318,0
+20250325,191500,92407381,1318,1318,1318,1318,0
+20250325,191400,92407381,1318,1318,1318,1318,0
+20250325,191300,92407381,1318,1318,1318,1318,0
+20250325,191200,92407381,1318,1318,1318,1318,0
+20250325,191100,92407381,1318,1318,1318,1318,0
+20250325,191000,92407381,1318,1318,1318,1318,0
+20250325,190900,92407381,1318,1318,1318,1318,0
+20250325,190800,92407381,1318,1318,1318,1318,0
+20250325,190700,92407381,1318,1318,1318,1318,0
+20250325,190600,92407381,1318,1318,1318,1318,0
+20250325,190500,92407381,1318,1318,1318,1318,0
+20250325,190400,92407381,1318,1318,1318,1318,0
+20250325,190300,92407381,1318,1318,1318,1318,0
+20250325,190200,92407381,1318,1318,1318,1318,0
+20250325,190100,92407381,1318,1318,1318,1318,0
+20250325,190000,92407381,1318,1318,1318,1318,0
+20250325,185900,92407381,1318,1318,1318,1318,0
+20250325,185800,92407381,1318,1318,1318,1318,0
+20250325,185700,92407381,1318,1318,1318,1318,0
+20250325,185600,92407381,1318,1318,1318,1318,0
+20250325,185500,92407381,1318,1318,1318,1318,2117
+20250325,185400,92407381,1318,1318,1318,1318,0
+20250325,185300,92407381,1318,1318,1318,1318,0
+20250325,185200,92407381,1318,1318,1318,1318,0
+20250325,185100,92407381,1318,1318,1318,1318,0
+20250325,185000,92407381,1318,1318,1318,1318,0
+20250325,184900,92407381,1318,1318,1318,1318,0
+20250325,184800,92407381,1318,1318,1318,1318,0
+20250325,184700,92407381,1318,1318,1318,1318,0
+20250325,184600,92407381,1318,1318,1318,1318,0
+20250325,184500,92407381,1318,1318,1318,1318,0
+20250325,184400,92407381,1318,1318,1318,1318,0
+20250325,184300,92407381,1318,1318,1318,1318,0
+20250325,184200,92407381,1318,1318,1318,1318,0
+20250325,184100,92407381,1318,1318,1318,1318,0
+20250325,184000,92407381,1318,1318,1318,1318,0
+20250325,183900,92407381,1318,1318,1318,1318,0
+20250325,183800,92407381,1318,1318,1318,1318,0
+20250325,183700,92407381,1318,1318,1318,1318,0
+20250325,183600,92407381,1318,1318,1318,1318,0
+20250325,183500,92407381,1318,1318,1318,1318,0
+20250325,183400,92407381,1318,1318,1318,1318,0
+20250325,183300,92407381,1318,1318,1318,1318,0
+20250325,183200,92407381,1318,1318,1318,1318,0
+20250325,183100,92407381,1318,1318,1318,1318,0
+20250325,183000,92407381,1318,1318,1318,1318,0
+20250325,182900,92407381,1318,1318,1318,1318,0
+20250325,182800,92407381,1318,1318,1318,1318,0
+20250325,182700,92407381,1318,1318,1318,1318,0
+20250325,182600,92407381,1318,1318,1318,1318,0
+20250325,182500,92407381,1318,1318,1318,1318,2117
+20250325,182400,92407381,1318,1318,1318,1318,0
+20250325,182300,92407381,1318,1318,1318,1318,0
+20250325,182200,92407381,1318,1318,1318,1318,0
+20250325,182100,92407381,1318,1318,1318,1318,0
+20250325,182000,92407381,1318,1318,1318,1318,0
+20250325,181900,92407381,1318,1318,1318,1318,0
+20250325,181800,92407381,1318,1318,1318,1318,0
+20250325,181700,92407381,1318,1318,1318,1318,0
+20250325,181600,92407381,1318,1318,1318,1318,0
+20250325,181500,92407381,1318,1318,1318,1318,0
+20250325,181400,92407381,1318,1318,1318,1318,0
+20250325,181300,92407381,1318,1318,1318,1318,0
+20250325,181200,92407381,1318,1318,1318,1318,0
+20250325,181100,92407381,1318,1318,1318,1318,0
+20250325,181000,92407381,1318,1318,1318,1318,0
+20250325,180900,92407381,1318,1318,1318,1318,0
+20250325,180800,92407381,1318,1318,1318,1318,0
+20250325,180700,92407381,1318,1318,1318,1318,0
+20250325,180600,92407381,1318,1318,1318,1318,0
+20250325,180500,92407381,1318,1318,1318,1318,0
+20250325,180400,92407381,1318,1318,1318,1318,0
+20250325,180300,92407381,1318,1318,1318,1318,0
+20250325,180200,92407381,1318,1318,1318,1318,0
+20250325,180100,92407381,1318,1318,1318,1318,0
+20250325,180000,92407381,1318,1318,1318,1318,0
+20250325,175900,92407381,1318,1318,1318,1318,0
+20250325,175800,92407381,1318,1318,1318,1318,0
+20250325,175700,92407381,1318,1318,1318,1318,0
+20250325,175600,92407381,1318,1318,1318,1318,0
+20250325,175500,92407381,1318,1318,1318,1318,2117
+20250325,175400,92407381,1318,1318,1318,1318,0
+20250325,175300,92407381,1318,1318,1318,1318,0
+20250325,175200,92407381,1318,1318,1318,1318,0
+20250325,175100,92407381,1318,1318,1318,1318,0
+20250325,175000,92407381,1318,1318,1318,1318,0
+20250325,174900,92407381,1318,1318,1318,1318,0
+20250325,174800,92407381,1318,1318,1318,1318,0
+20250325,174700,92407381,1318,1318,1318,1318,0
+20250325,174600,92407381,1318,1318,1318,1318,0
+20250325,174500,92407381,1318,1318,1318,1318,0
+20250325,174400,92407381,1318,1318,1318,1318,0
+20250325,174300,92407381,1318,1318,1318,1318,0
+20250325,174200,92407381,1318,1318,1318,1318,0
+20250325,174100,92407381,1318,1318,1318,1318,0
+20250325,174000,92407381,1318,1318,1318,1318,0
+20250325,173900,92407381,1318,1318,1318,1318,0
+20250325,173800,92407381,1318,1318,1318,1318,0
+20250325,173700,92407381,1318,1318,1318,1318,0
+20250325,173600,92407381,1318,1318,1318,1318,0
+20250325,173500,92407381,1318,1318,1318,1318,0
+20250325,173400,92407381,1318,1318,1318,1318,0
+20250325,173300,92407381,1318,1318,1318,1318,0
+20250325,173200,92407381,1318,1318,1318,1318,0
+20250325,173100,92407381,1318,1318,1318,1318,0
+20250325,173000,92407381,1318,1318,1318,1318,0
+20250325,172900,92407381,1318,1318,1318,1318,0
+20250325,172800,92407381,1318,1318,1318,1318,0
+20250325,172700,92407381,1318,1318,1318,1318,0
+20250325,172600,92407381,1318,1318,1318,1318,0
+20250325,172500,92407381,1318,1318,1318,1318,2117
+20250325,172400,92407381,1318,1318,1318,1318,0
+20250325,172300,92407381,1318,1318,1318,1318,0
+20250325,172200,92407381,1318,1318,1318,1318,0
+20250325,172100,92407381,1318,1318,1318,1318,0
+20250325,172000,92407381,1318,1318,1318,1318,0
+20250325,171900,92407381,1318,1318,1318,1318,0
+20250325,171800,92407381,1318,1318,1318,1318,0
+20250325,171700,92407381,1318,1318,1318,1318,0
+20250325,171600,92407381,1318,1318,1318,1318,0
+20250325,171500,92407381,1318,1318,1318,1318,0
+20250325,171400,92407381,1318,1318,1318,1318,0
+20250325,171300,92407381,1318,1318,1318,1318,0
+20250325,171200,92407381,1318,1318,1318,1318,0
+20250325,171100,92407381,1318,1318,1318,1318,0
+20250325,171000,92407381,1318,1318,1318,1318,0
+20250325,170900,92407381,1318,1318,1318,1318,0
+20250325,170800,92407381,1318,1318,1318,1318,0
+20250325,170700,92407381,1318,1318,1318,1318,0
+20250325,170600,92407381,1318,1318,1318,1318,0
+20250325,170500,92407381,1318,1318,1318,1318,0
+20250325,170400,92407381,1318,1318,1318,1318,0
+20250325,170300,92407381,1318,1318,1318,1318,0
+20250325,170200,92407381,1318,1318,1318,1318,0
+20250325,170100,92407381,1318,1318,1318,1318,0
+20250325,170000,92407381,1318,1318,1318,1318,0
+20250325,165900,92407381,1318,1318,1318,1318,0
+20250325,165800,92407381,1318,1318,1318,1318,0
+20250325,165700,92407381,1318,1318,1318,1318,0
+20250325,165600,92407381,1318,1318,1318,1318,0
+20250325,165500,92407381,1318,1318,1318,1318,2117
+20250325,165400,92407381,1318,1318,1318,1318,0
+20250325,165300,92407381,1318,1318,1318,1318,0
+20250325,165200,92407381,1318,1318,1318,1318,0
+20250325,165100,92407381,1318,1318,1318,1318,0
+20250325,165000,92407381,1318,1318,1318,1318,0
+20250325,164900,92407381,1318,1318,1318,1318,0
+20250325,164800,92407381,1318,1318,1318,1318,0
+20250325,164700,92407381,1318,1318,1318,1318,0
+20250325,164600,92407381,1318,1318,1318,1318,0
+20250325,164500,92407381,1318,1318,1318,1318,0
+20250325,164400,92407381,1318,1318,1318,1318,0
+20250325,164300,92407381,1318,1318,1318,1318,0
+20250325,164200,92407381,1318,1318,1318,1318,0
+20250325,164100,92407381,1318,1318,1318,1318,0
+20250325,164000,92407381,1318,1318,1318,1318,0
+20250325,163900,92407381,1318,1318,1318,1318,0
+20250325,163800,92407381,1318,1318,1318,1318,0
+20250325,163700,92407381,1318,1318,1318,1318,0
+20250325,163600,92407381,1318,1318,1318,1318,0
+20250325,163500,92407381,1318,1318,1318,1318,0
+20250325,163400,92407381,1318,1318,1318,1318,0
+20250325,163300,92407381,1318,1318,1318,1318,0
+20250325,163200,92407381,1318,1318,1318,1318,0
+20250325,163100,92407381,1318,1318,1318,1318,0
+20250325,163000,92407381,1318,1318,1318,1318,0
+20250325,162900,92407381,1318,1318,1318,1318,0
+20250325,162800,92407381,1318,1318,1318,1318,0
+20250325,162700,92407381,1318,1318,1318,1318,0
+20250325,162600,92407381,1318,1318,1318,1318,0
+20250325,162500,92407381,1318,1318,1318,1318,2117
+20250325,162400,92407381,1318,1318,1318,1318,0
+20250325,162300,92407381,1318,1318,1318,1318,0
+20250325,162200,92407381,1318,1318,1318,1318,0
+20250325,162100,92407381,1318,1318,1318,1318,0
+20250325,162000,92407381,1318,1318,1318,1318,0
+20250325,161900,92407381,1318,1318,1318,1318,0
+20250325,161800,92407381,1318,1318,1318,1318,0
+20250325,161700,92407381,1318,1318,1318,1318,0
+20250325,161600,92407381,1318,1318,1318,1318,0
+20250325,161500,92407381,1318,1318,1318,1318,0
+20250325,161400,92407381,1318,1318,1318,1318,0
+20250325,161300,92407381,1318,1318,1318,1318,0
+20250325,161200,92407381,1318,1318,1318,1318,0
+20250325,161100,92407381,1318,1318,1318,1318,0
+20250325,161000,92407381,1318,1318,1318,1318,0
+20250325,160900,92407381,1318,1318,1318,1318,0
+20250325,160800,92407381,1318,1318,1318,1318,0
+20250325,160700,92407381,1318,1318,1318,1318,0
+20250325,160600,92407381,1318,1318,1318,1318,0
+20250325,160500,92407381,1318,1318,1318,1318,0
+20250325,160400,92407381,1318,1318,1318,1318,0
+20250325,160300,92407381,1318,1318,1318,1318,0
+20250325,160200,92407381,1318,1318,1318,1318,0
+20250325,160100,92407381,1318,1318,1318,1318,0
+20250325,160000,92407381,1318,1318,1318,1318,0
+20250325,155900,92407381,1318,1318,1318,1318,0
+20250325,155800,92407381,1318,1318,1318,1318,0
+20250325,155700,92407381,1318,1318,1318,1318,0
+20250325,155600,92407381,1318,1318,1318,1318,0
+20250325,155500,92407381,1318,1318,1318,1318,2117
+20250325,155400,92407381,1318,1318,1318,1318,0
+20250325,155300,92407381,1318,1318,1318,1318,0
+20250325,155200,92407381,1318,1318,1318,1318,0
+20250325,155100,92407381,1318,1318,1318,1318,0
+20250325,155000,92407381,1318,1318,1318,1318,0
+20250325,154900,92407381,1318,1318,1318,1318,0
+20250325,154800,92407381,1318,1318,1318,1318,0
+20250325,154700,92407381,1318,1318,1318,1318,0
+20250325,154600,92407381,1318,1318,1318,1318,0
+20250325,154500,92407381,1318,1318,1318,1318,0
+20250325,154400,92407381,1318,1318,1318,1318,0
+20250325,154300,92407381,1318,1318,1318,1318,0
+20250325,154200,92407381,1318,1318,1318,1318,0
+20250325,154100,92407381,1318,1318,1318,1318,0
+20250325,154000,92407381,1318,1318,1318,1318,0
+20250325,153900,92407381,1318,1318,1318,1318,0
+20250325,153800,92407381,1318,1318,1318,1318,0
+20250325,153700,92407381,1318,1318,1318,1318,0
+20250325,153600,92407381,1318,1318,1318,1318,0
+20250325,153500,92407381,1318,1318,1318,1318,0
+20250325,153400,92407381,1318,1318,1318,1318,0
+20250325,153300,92407381,1318,1318,1318,1318,0
+20250325,153200,92407381,1318,1318,1318,1318,0
+20250325,153100,92407381,1318,1318,1318,1318,0
+20250325,153000,92407381,1318,1318,1318,1318,2117
+20250325,152900,89617175,1320,1320,1320,1320,0
+20250325,152800,89617175,1320,1320,1320,1320,0
+20250325,152700,89617175,1320,1320,1320,1320,0
+20250325,152600,89617175,1320,1320,1320,1320,0
+20250325,152500,89617175,1320,1320,1320,1320,0
+20250325,152400,89617175,1320,1320,1320,1320,0
+20250325,152300,89617175,1320,1320,1320,1320,0
+20250325,152200,89617175,1320,1320,1320,1320,0
+20250325,152100,89617175,1320,1320,1320,1320,0
+20250325,152000,89617175,1320,1320,1320,1320,0
+20250325,151900,89617175,1320,1325,1325,1320,1305
+20250325,151800,87893497,1325,1325,1328,1325,173
+20250325,151700,87664269,1328,1328,1328,1328,1
+20250325,151600,87662941,1325,1325,1325,1325,0
+20250325,151500,87662941,1325,1325,1325,1325,0
+20250325,151400,87662941,1325,1326,1326,1325,200
+20250325,151300,87397813,1329,1329,1329,1329,0
+20250325,151200,87397813,1329,1329,1329,1329,0
+20250325,151100,87397813,1329,1329,1329,1329,0
+20250325,151000,87397813,1329,1329,1329,1329,2
+20250325,150900,87395155,1329,1329,1329,1329,25
+20250325,150800,87361930,1329,1325,1330,1325,234
+20250325,150700,87051024,1325,1325,1325,1325,0
+20250325,150600,87051024,1325,1325,1325,1325,0
+20250325,150500,87051024,1325,1325,1325,1325,0
+20250325,150400,87051024,1325,1320,1325,1320,132
+20250325,150300,86876322,1320,1323,1323,1320,291
+20250325,150200,86492049,1325,1325,1325,1325,0
+20250325,150100,86492049,1325,1325,1325,1325,0
+20250325,150000,86492049,1325,1325,1325,1325,0
+20250325,145900,86492049,1325,1325,1325,1325,0
+20250325,145800,86492049,1325,1325,1325,1325,0
+20250325,145700,86492049,1325,1325,1325,1325,0
+20250325,145600,86492049,1325,1325,1325,1325,0
+20250325,145500,86492049,1325,1325,1325,1325,1
+20250325,145400,86490724,1320,1320,1320,1320,0
+20250325,145300,86490724,1320,1320,1320,1320,0
+20250325,145200,86490724,1320,1320,1320,1320,0
+20250325,145100,86490724,1320,1320,1320,1320,0
+20250325,145000,86490724,1320,1320,1320,1320,0
+20250325,144900,86490724,1320,1320,1320,1320,0
+20250325,144800,86490724,1320,1320,1320,1320,0
+20250325,144700,86490724,1320,1320,1320,1320,0
+20250325,144600,86490724,1320,1320,1320,1320,0
+20250325,144500,86490724,1320,1320,1320,1320,0
+20250325,144400,86490724,1320,1320,1320,1320,0
+20250325,144300,86490724,1320,1320,1320,1320,0
+20250325,144200,86490724,1320,1320,1320,1320,53
+20250325,144100,86420764,1320,1322,1322,1320,4100
+20250325,144000,81007537,1325,1325,1325,1325,0
+20250325,143900,81007537,1325,1325,1325,1325,0
+20250325,143800,81007537,1325,1325,1325,1325,0
+20250325,143700,81007537,1325,1325,1325,1325,0
+20250325,143600,81007537,1325,1325,1325,1325,0
+20250325,143500,81007537,1325,1325,1325,1325,0
+20250325,143400,81007537,1325,1325,1325,1325,0
+20250325,143300,81007537,1325,1325,1325,1325,0
+20250325,143200,81007537,1325,1325,1325,1325,0
+20250325,143100,81007537,1325,1325,1325,1325,0
+20250325,143000,81007537,1325,1325,1325,1325,0
+20250325,142900,81007537,1325,1325,1325,1325,2
+20250325,142800,81004887,1325,1325,1325,1325,5
+20250325,142700,80998262,1325,1325,1325,1325,160
+20250325,142600,80786262,1321,1323,1323,1321,378
+20250325,142500,80286918,1324,1324,1324,1324,0
+20250325,142400,80286918,1324,1324,1324,1324,0
+20250325,142300,80286918,1324,1324,1324,1324,0
+20250325,142200,80286918,1324,1324,1324,1324,0
+20250325,142100,80286918,1324,1324,1324,1324,378
+20250325,142000,79786446,1324,1324,1324,1324,0
+20250325,141900,79786446,1324,1330,1330,1324,891
+20250325,141800,78603431,1330,1330,1330,1330,691
+20250325,141700,77684401,1330,1330,1330,1330,289
+20250325,141600,77300031,1331,1331,1331,1331,0
+20250325,141500,77300031,1331,1331,1331,1331,500
+20250325,141400,76634531,1332,1332,1332,1332,2
+20250325,141300,76631867,1331,1331,1331,1331,0
+20250325,141200,76631867,1331,1331,1331,1331,100
+20250325,141100,76498767,1330,1330,1330,1330,0
+20250325,141000,76498767,1330,1330,1330,1330,0
+20250325,140900,76498767,1330,1330,1330,1330,300
+20250325,140800,76099767,1332,1332,1332,1332,0
+20250325,140700,76099767,1332,1332,1332,1332,0
+20250325,140600,76099767,1332,1332,1332,1332,0
+20250325,140500,76099767,1332,1332,1332,1332,0
+20250325,140400,76099767,1332,1332,1332,1332,3
+20250325,140300,76095771,1333,1333,1333,1333,0
+20250325,140200,76095771,1333,1333,1333,1333,609
+20250325,140100,75283974,1334,1334,1334,1334,0
+20250325,140000,75283974,1334,1333,1335,1333,2311
+20250325,135900,72199925,1333,1332,1333,1332,282
+20250325,135800,71824186,1332,1328,1332,1328,1200
+20250325,135700,70228264,1328,1328,1328,1328,0
+20250325,135600,70228264,1328,1328,1328,1328,0
+20250325,135500,70228264,1328,1328,1328,1328,0
+20250325,135400,70228264,1328,1328,1328,1328,0
+20250325,135300,70228264,1328,1328,1328,1328,0
+20250325,135200,70228264,1328,1328,1328,1328,40
+20250325,135100,70175144,1329,1329,1329,1329,0
+20250325,135000,70175144,1329,1329,1329,1329,100
+20250325,134900,70042244,1328,1328,1328,1328,0
+20250325,134800,70042244,1328,1328,1328,1328,0
+20250325,134700,70042244,1328,1328,1328,1328,0
+20250325,134600,70042244,1328,1328,1328,1328,0
+20250325,134500,70042244,1328,1328,1328,1328,5
+20250325,134400,70035604,1328,1328,1328,1328,0
+20250325,134300,70035604,1328,1328,1328,1328,0
+20250325,134200,70035604,1328,1328,1328,1328,0
+20250325,134100,70035604,1328,1328,1328,1328,0
+20250325,134000,70035604,1328,1328,1328,1328,2
+20250325,133900,70032948,1329,1329,1329,1329,4
+20250325,133800,70027632,1328,1328,1328,1328,0
+20250325,133700,70027632,1328,1328,1328,1328,0
+20250325,133600,70027632,1328,1328,1328,1328,350
+20250325,133500,69562832,1330,1330,1330,1330,0
+20250325,133400,69562832,1330,1330,1330,1330,210
+20250325,133300,69283532,1330,1330,1331,1330,344
+20250325,133200,68825958,1330,1330,1330,1330,0
+20250325,133100,68825958,1330,1330,1330,1330,0
+20250325,133000,68825958,1330,1330,1330,1330,0
+20250325,132900,68825958,1330,1330,1330,1330,0
+20250325,132800,68825958,1330,1330,1330,1330,0
+20250325,132700,68825958,1330,1330,1330,1330,113
+20250325,132600,68675668,1330,1330,1330,1330,0
+20250325,132500,68675668,1330,1330,1330,1330,0
+20250325,132400,68675668,1330,1330,1330,1330,0
+20250325,132300,68675668,1330,1330,1330,1330,378
+20250325,132200,68172928,1330,1330,1330,1330,0
+20250325,132100,68172928,1330,1330,1330,1330,0
+20250325,132000,68172928,1330,1330,1330,1330,0
+20250325,131900,68172928,1330,1330,1330,1330,0
+20250325,131800,68172928,1330,1330,1330,1330,0
+20250325,131700,68172928,1330,1330,1330,1330,0
+20250325,131600,68172928,1330,1330,1330,1330,0
+20250325,131500,68172928,1330,1330,1330,1330,3
+20250325,131400,68168938,1324,1324,1324,1324,0
+20250325,131300,68168938,1324,1324,1324,1324,0
+20250325,131200,68168938,1324,1324,1324,1324,0
+20250325,131100,68168938,1324,1324,1324,1324,116
+20250325,131000,68015354,1330,1330,1330,1330,43
+20250325,130900,67958164,1324,1324,1324,1324,462
+20250325,130800,67346476,1324,1324,1324,1324,0
+20250325,130700,67346476,1324,1324,1324,1324,0
+20250325,130600,67346476,1324,1324,1324,1324,0
+20250325,130500,67346476,1324,1326,1326,1324,76
+20250325,130400,67245741,1326,1326,1326,1326,0
+20250325,130300,67245741,1326,1326,1326,1326,0
+20250325,130200,67245741,1326,1326,1326,1326,0
+20250325,130100,67245741,1326,1326,1326,1326,0
+20250325,130000,67245741,1326,1326,1326,1326,0
+20250325,125900,67245741,1326,1326,1326,1326,0
+20250325,125800,67245741,1326,1326,1326,1326,0
+20250325,125700,67245741,1326,1326,1326,1326,0
+20250325,125600,67245741,1326,1326,1326,1326,0
+20250325,125500,67245741,1326,1326,1326,1326,0
+20250325,125400,67245741,1326,1326,1326,1326,0
+20250325,125300,67245741,1326,1326,1326,1326,0
+20250325,125200,67245741,1326,1326,1326,1326,0
+20250325,125100,67245741,1326,1326,1326,1326,0
+20250325,125000,67245741,1326,1326,1326,1326,0
+20250325,124900,67245741,1326,1326,1326,1326,0
+20250325,124800,67245741,1326,1326,1326,1326,0
+20250325,124700,67245741,1326,1326,1326,1326,0
+20250325,124600,67245741,1326,1326,1326,1326,0
+20250325,124500,67245741,1326,1326,1326,1326,0
+20250325,124400,67245741,1326,1326,1326,1326,0
+20250325,124300,67245741,1326,1326,1326,1326,0
+20250325,124200,67245741,1326,1326,1326,1326,45
+20250325,124100,67186071,1331,1331,1331,1331,10
+20250325,124000,67172761,1331,1330,1331,1330,80
+20250325,123900,67066289,1326,1326,1326,1326,0
+20250325,123800,67066289,1326,1326,1326,1326,0
+20250325,123700,67066289,1326,1326,1326,1326,0
+20250325,123600,67066289,1326,1326,1326,1326,252
+20250325,123500,66732137,1326,1326,1326,1326,1
+20250325,123400,66730811,1327,1329,1329,1327,104
+20250325,123300,66592614,1328,1328,1328,1328,0
+20250325,123200,66592614,1328,1328,1328,1328,0
+20250325,123100,66592614,1328,1328,1328,1328,0
+20250325,123000,66592614,1328,1328,1328,1328,0
+20250325,122900,66592614,1328,1328,1328,1328,0
+20250325,122800,66592614,1328,1328,1328,1328,0
+20250325,122700,66592614,1328,1328,1328,1328,0
+20250325,122600,66592614,1328,1328,1328,1328,0
+20250325,122500,66592614,1328,1328,1328,1328,0
+20250325,122400,66592614,1328,1328,1328,1328,1
+20250325,122300,66591286,1328,1328,1328,1328,0
+20250325,122200,66591286,1328,1328,1328,1328,0
+20250325,122100,66591286,1328,1328,1328,1328,1
+20250325,122000,66589958,1330,1330,1330,1330,0
+20250325,121900,66589958,1330,1330,1330,1330,0
+20250325,121800,66589958,1330,1330,1330,1330,0
+20250325,121700,66589958,1330,1329,1330,1329,79
+20250325,121600,66484907,1331,1331,1331,1331,0
+20250325,121500,66484907,1331,1331,1331,1331,0
+20250325,121400,66484907,1331,1331,1331,1331,0
+20250325,121300,66484907,1331,1331,1331,1331,0
+20250325,121200,66484907,1331,1331,1331,1331,21
+20250325,121100,66456956,1331,1331,1331,1331,0
+20250325,121000,66456956,1331,1331,1331,1331,0
+20250325,120900,66456956,1331,1331,1331,1331,0
+20250325,120800,66456956,1331,1331,1331,1331,29
+20250325,120700,66418357,1325,1325,1325,1325,0
+20250325,120600,66418357,1325,1325,1325,1325,0
+20250325,120500,66418357,1325,1325,1325,1325,0
+20250325,120400,66418357,1325,1325,1325,1325,400
+20250325,120300,65888357,1325,1325,1325,1325,0
+20250325,120200,65888357,1325,1325,1325,1325,0
+20250325,120100,65888357,1325,1328,1328,1325,300
+20250325,120000,65490557,1332,1332,1332,1332,0
+20250325,115900,65490557,1332,1332,1332,1332,36
+20250325,115800,65442605,1332,1332,1332,1332,60
+20250325,115700,65362685,1325,1325,1325,1325,0
+20250325,115600,65362685,1325,1325,1325,1325,0
+20250325,115500,65362685,1325,1325,1325,1325,0
+20250325,115400,65362685,1325,1325,1325,1325,0
+20250325,115300,65362685,1325,1325,1325,1325,10
+20250325,115200,65349435,1332,1332,1332,1332,174
+20250325,115100,65117667,1332,1332,1332,1332,64
+20250325,115000,65032419,1332,1332,1332,1332,8
+20250325,114900,65021763,1332,1331,1332,1331,30
+20250325,114800,64981831,1323,1324,1324,1323,300
+20250325,114700,64584633,1324,1324,1324,1324,2
+20250325,114600,64581985,1331,1331,1331,1331,5
+20250325,114500,64575330,1334,1334,1334,1334,0
+20250325,114400,64575330,1334,1334,1334,1334,0
+20250325,114300,64575330,1334,1334,1334,1334,0
+20250325,114200,64575330,1334,1334,1334,1334,0
+20250325,114100,64575330,1334,1334,1334,1334,0
+20250325,114000,64575330,1334,1334,1334,1334,0
+20250325,113900,64575330,1334,1322,1334,1321,3677
+20250325,113800,59716332,1326,1326,1326,1326,27
+20250325,113700,59680530,1326,1325,1326,1322,2021
+20250325,113600,57005081,1326,1326,1326,1326,0
+20250325,113500,57005081,1326,1326,1326,1326,0
+20250325,113400,57005081,1326,1326,1326,1326,102
+20250325,113300,56869829,1326,1326,1326,1326,11
+20250325,113200,56855243,1326,1326,1326,1326,0
+20250325,113100,56855243,1326,1326,1326,1326,0
+20250325,113000,56855243,1326,1326,1326,1326,0
+20250325,112900,56855243,1326,1326,1326,1326,4
+20250325,112800,56849939,1326,1326,1326,1326,0
+20250325,112700,56849939,1326,1326,1326,1326,0
+20250325,112600,56849939,1326,1326,1326,1326,1115
+20250325,112500,55371449,1326,1326,1326,1326,0
+20250325,112400,55371449,1326,1326,1326,1326,0
+20250325,112300,55371449,1326,1326,1326,1326,1
+20250325,112200,55370123,1326,1326,1326,1326,0
+20250325,112100,55370123,1326,1326,1326,1326,0
+20250325,112000,55370123,1326,1326,1326,1326,0
+20250325,111900,55370123,1326,1326,1326,1326,100
+20250325,111800,55237523,1326,1326,1326,1326,200
+20250325,111700,54972323,1334,1334,1334,1334,50
+20250325,111600,54905623,1334,1334,1334,1334,0
+20250325,111500,54905623,1334,1334,1334,1334,2
+20250325,111400,54902955,1334,1334,1334,1334,1
+20250325,111300,54901621,1326,1326,1326,1326,0
+20250325,111200,54901621,1326,1326,1326,1326,0
+20250325,111100,54901621,1326,1326,1326,1326,0
+20250325,111000,54901621,1326,1326,1326,1326,0
+20250325,110900,54901621,1326,1326,1326,1326,0
+20250325,110800,54901621,1326,1326,1326,1326,0
+20250325,110700,54901621,1326,1326,1326,1326,0
+20250325,110600,54901621,1326,1326,1326,1326,0
+20250325,110500,54901621,1326,1326,1326,1326,0
+20250325,110400,54901621,1326,1326,1326,1326,0
+20250325,110300,54901621,1326,1326,1326,1326,0
+20250325,110200,54901621,1326,1326,1326,1326,0
+20250325,110100,54901621,1326,1326,1326,1326,100
+20250325,110000,54769021,1330,1330,1330,1330,0
+20250325,105900,54769021,1330,1330,1330,1330,0
+20250325,105800,54769021,1330,1330,1330,1330,1
+20250325,105700,54767691,1331,1331,1331,1331,53
+20250325,105600,54697148,1330,1325,1330,1325,4134
+20250325,105500,49216550,1325,1325,1325,1325,0
+20250325,105400,49216550,1325,1325,1325,1325,0
+20250325,105300,49216550,1325,1325,1325,1325,0
+20250325,105200,49216550,1325,1325,1325,1325,0
+20250325,105100,49216550,1325,1325,1325,1325,0
+20250325,105000,49216550,1325,1325,1325,1325,0
+20250325,104900,49216550,1325,1325,1325,1325,28
+20250325,104800,49179450,1325,1325,1325,1325,0
+20250325,104700,49179450,1325,1325,1325,1325,0
+20250325,104600,49179450,1325,1325,1325,1325,0
+20250325,104500,49179450,1325,1325,1325,1325,255
+20250325,104400,48841575,1322,1322,1322,1322,0
+20250325,104300,48841575,1322,1322,1322,1322,0
+20250325,104200,48841575,1322,1322,1322,1322,0
+20250325,104100,48841575,1322,1322,1322,1322,0
+20250325,104000,48841575,1322,1322,1322,1322,0
+20250325,103900,48841575,1322,1322,1322,1322,0
+20250325,103800,48841575,1322,1322,1322,1322,0
+20250325,103700,48841575,1322,1324,1324,1322,2300
+20250325,103600,45799255,1324,1324,1324,1324,0
+20250325,103500,45799255,1324,1324,1324,1324,0
+20250325,103400,45799255,1324,1324,1324,1324,5
+20250325,103300,45792635,1325,1325,1325,1325,0
+20250325,103200,45792635,1325,1325,1325,1324,309
+20250325,103100,45383432,1325,1325,1325,1325,0
+20250325,103000,45383432,1325,1325,1325,1325,0
+20250325,102900,45383432,1325,1325,1325,1325,17
+20250325,102800,45360907,1325,1325,1325,1325,15
+20250325,102700,45341032,1323,1323,1323,1323,0
+20250325,102600,45341032,1323,1323,1323,1323,0
+20250325,102500,45341032,1323,1323,1323,1323,0
+20250325,102400,45341032,1323,1323,1323,1323,83
+20250325,102300,45231223,1322,1322,1322,1322,0
+20250325,102200,45231223,1322,1323,1323,1322,400
+20250325,102100,44702404,1325,1325,1325,1325,0
+20250325,102000,44702404,1325,1325,1325,1325,0
+20250325,101900,44702404,1325,1325,1325,1325,0
+20250325,101800,44702404,1325,1325,1325,1325,1
+20250325,101700,44701079,1325,1325,1325,1325,330
+20250325,101600,44263829,1325,1325,1325,1325,100
+20250325,101500,44131329,1322,1322,1322,1322,0
+20250325,101400,44131329,1322,1322,1322,1322,111
+20250325,101300,43984587,1322,1322,1322,1322,0
+20250325,101200,43984587,1322,1322,1322,1322,10
+20250325,101100,43971367,1325,1325,1325,1325,0
+20250325,101000,43971367,1325,1325,1325,1325,0
+20250325,100900,43971367,1325,1325,1325,1325,1
+20250325,100800,43970042,1321,1321,1321,1321,5138
+20250325,100700,37182744,1321,1321,1321,1321,5
+20250325,100600,37176139,1327,1327,1327,1327,50
+20250325,100500,37109789,1327,1327,1327,1327,14
+20250325,100400,37091211,1321,1321,1321,1321,0
+20250325,100300,37091211,1321,1321,1321,1321,0
+20250325,100200,37091211,1321,1321,1321,1321,0
+20250325,100100,37091211,1321,1321,1321,1321,0
+20250325,100000,37091211,1321,1322,1322,1321,3329
+20250325,095900,32693592,1321,1321,1321,1321,0
+20250325,095800,32693592,1321,1321,1321,1321,0
+20250325,095700,32693592,1321,1321,1321,1321,0
+20250325,095600,32693592,1321,1321,1321,1321,0
+20250325,095500,32693592,1321,1322,1322,1321,3059
+20250325,095400,28651663,1327,1327,1327,1327,12
+20250325,095300,28635739,1327,1322,1327,1322,20
+20250325,095200,28609249,1327,1327,1327,1327,0
+20250325,095100,28609249,1327,1327,1327,1327,0
+20250325,095000,28609249,1327,1331,1331,1321,6683
+20250325,094900,19765226,1331,1331,1331,1331,4
+20250325,094800,19759902,1331,1330,1331,1330,72
+20250325,094700,19664117,1331,1330,1331,1330,66
+20250325,094600,19576330,1331,1331,1331,1331,51
+20250325,094500,19508449,1331,1331,1331,1331,21
+20250325,094400,19480498,1331,1331,1331,1331,10
+20250325,094300,19467188,1331,1331,1331,1331,2
+20250325,094200,19464526,1331,1334,1334,1331,86
+20250325,094100,19349967,1325,1335,1335,1325,1022
+20250325,094000,17994925,1335,1335,1335,1335,182
+20250325,093900,17751955,1336,1336,1336,1336,0
+20250325,093800,17751955,1336,1333,1336,1333,245
+20250325,093700,17425115,1333,1333,1333,1333,16
+20250325,093600,17403787,1333,1333,1333,1333,0
+20250325,093500,17403787,1333,1326,1333,1325,1334
+20250325,093400,15636184,1334,1334,1334,1334,11
+20250325,093300,15621510,1336,1336,1336,1328,1062
+20250325,093200,14210174,1336,1334,1336,1334,191
+20250325,093100,13955093,1336,1336,1336,1336,0
+20250325,093000,13955093,1336,1334,1336,1334,1498
+20250325,092900,11955229,1335,1335,1335,1334,95
+20250325,092800,11828429,1337,1330,1337,1328,1577
+20250325,092700,9733041,1337,1330,1338,1330,1450
+20250325,092600,7803401,1338,1339,1340,1338,106
+20250325,092500,7661452,1340,1333,1340,1333,290
+20250325,092400,7273725,1332,1332,1332,1332,1346
+20250325,092300,5480853,1332,1332,1332,1332,7
+20250325,092200,5471529,1333,1333,1333,1333,0
+20250325,092100,5471529,1333,1333,1333,1333,0
+20250325,092000,5471529,1333,1333,1333,1333,22
+20250325,091900,5442203,1333,1333,1333,1333,744
+20250325,091800,4450451,1335,1335,1335,1335,23
+20250325,091700,4419746,1336,1336,1336,1336,0
+20250325,091600,4419746,1336,1337,1337,1336,9
+20250325,091500,4407714,1337,1337,1337,1337,1
+20250325,091400,4406377,1339,1339,1339,1339,1
+20250325,091300,4405038,1340,1342,1342,1340,643
+20250325,091200,3543412,1344,1344,1344,1344,22
+20250325,091100,3513844,1345,1345,1345,1345,0
+20250325,091000,3513844,1345,1345,1345,1345,0
+20250325,090900,3513844,1345,1345,1345,1345,5
+20250325,090800,3507119,1345,1345,1345,1345,2140
+20250325,090700,628819,1345,1349,1349,1345,15
+20250325,090600,608590,1350,1350,1350,1350,1
+20250325,090500,607240,1325,1325,1325,1325,0
+20250325,090400,607240,1325,1325,1325,1325,0
+20250325,090300,607240,1325,1325,1325,1325,0
+20250325,090200,607240,1325,1325,1325,1325,0
+20250325,090100,607240,1325,1330,1330,1325,47
+20250325,090000,544780,1340,1330,1340,1330,408

142760/min/candle-20250326.csv

@@ -0,0 +1,687 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202500,137149342,1299,1299,1299,1299,739
+20250326,202400,137149342,1299,1299,1299,1299,0
+20250326,202300,137149342,1299,1299,1299,1299,0
+20250326,202200,137149342,1299,1299,1299,1299,0
+20250326,202100,137149342,1299,1299,1299,1299,0
+20250326,202000,137149342,1299,1299,1299,1299,0
+20250326,201900,137149342,1299,1299,1299,1299,0
+20250326,201800,137149342,1299,1299,1299,1299,0
+20250326,201700,137149342,1299,1299,1299,1299,0
+20250326,201600,137149342,1299,1299,1299,1299,0
+20250326,201500,137149342,1299,1299,1299,1299,0
+20250326,201400,137149342,1299,1299,1299,1299,0
+20250326,201300,137149342,1299,1299,1299,1299,0
+20250326,201200,137149342,1299,1299,1299,1299,0
+20250326,201100,137149342,1299,1299,1299,1299,0
+20250326,201000,137149342,1299,1299,1299,1299,0
+20250326,200900,137149342,1299,1299,1299,1299,0
+20250326,200800,137149342,1299,1299,1299,1299,0
+20250326,200700,137149342,1299,1299,1299,1299,0
+20250326,200600,137149342,1299,1299,1299,1299,0
+20250326,200500,137149342,1299,1299,1299,1299,0
+20250326,200400,137149342,1299,1299,1299,1299,0
+20250326,200300,137149342,1299,1299,1299,1299,0
+20250326,200200,137149342,1299,1299,1299,1299,0
+20250326,200100,137149342,1299,1299,1299,1299,0
+20250326,200000,137149342,1299,1299,1299,1299,0
+20250326,195900,137149342,1299,1299,1299,1299,0
+20250326,195800,137149342,1299,1299,1299,1299,0
+20250326,195700,137149342,1299,1299,1299,1299,0
+20250326,195600,137149342,1299,1299,1299,1299,0
+20250326,195500,137149342,1299,1299,1299,1299,739
+20250326,195400,137149342,1299,1299,1299,1299,0
+20250326,195300,137149342,1299,1299,1299,1299,0
+20250326,195200,137149342,1299,1299,1299,1299,0
+20250326,195100,137149342,1299,1299,1299,1299,0
+20250326,195000,137149342,1299,1299,1299,1299,0
+20250326,194900,137149342,1299,1299,1299,1299,0
+20250326,194800,137149342,1299,1299,1299,1299,0
+20250326,194700,137149342,1299,1299,1299,1299,0
+20250326,194600,137149342,1299,1299,1299,1299,0
+20250326,194500,137149342,1299,1299,1299,1299,0
+20250326,194400,137149342,1299,1299,1299,1299,0
+20250326,194300,137149342,1299,1299,1299,1299,0
+20250326,194200,137149342,1299,1299,1299,1299,0
+20250326,194100,137149342,1299,1299,1299,1299,0
+20250326,194000,137149342,1299,1299,1299,1299,0
+20250326,193900,137149342,1299,1299,1299,1299,0
+20250326,193800,137149342,1299,1299,1299,1299,0
+20250326,193700,137149342,1299,1299,1299,1299,0
+20250326,193600,137149342,1299,1299,1299,1299,0
+20250326,193500,137149342,1299,1299,1299,1299,0
+20250326,193400,137149342,1299,1299,1299,1299,0
+20250326,193300,137149342,1299,1299,1299,1299,0
+20250326,193200,137149342,1299,1299,1299,1299,0
+20250326,193100,137149342,1299,1299,1299,1299,0
+20250326,193000,137149342,1299,1299,1299,1299,0
+20250326,192900,137149342,1299,1299,1299,1299,0
+20250326,192800,137149342,1299,1299,1299,1299,0
+20250326,192700,137149342,1299,1299,1299,1299,0
+20250326,192600,137149342,1299,1299,1299,1299,0
+20250326,192500,137149342,1299,1299,1299,1299,739
+20250326,192400,137149342,1299,1299,1299,1299,0
+20250326,192300,137149342,1299,1299,1299,1299,0
+20250326,192200,137149342,1299,1299,1299,1299,0
+20250326,192100,137149342,1299,1299,1299,1299,0
+20250326,192000,137149342,1299,1299,1299,1299,0
+20250326,191900,137149342,1299,1299,1299,1299,0
+20250326,191800,137149342,1299,1299,1299,1299,0
+20250326,191700,137149342,1299,1299,1299,1299,0
+20250326,191600,137149342,1299,1299,1299,1299,0
+20250326,191500,137149342,1299,1299,1299,1299,0
+20250326,191400,137149342,1299,1299,1299,1299,0
+20250326,191300,137149342,1299,1299,1299,1299,0
+20250326,191200,137149342,1299,1299,1299,1299,0
+20250326,191100,137149342,1299,1299,1299,1299,0
+20250326,191000,137149342,1299,1299,1299,1299,0
+20250326,190900,137149342,1299,1299,1299,1299,0
+20250326,190800,137149342,1299,1299,1299,1299,0
+20250326,190700,137149342,1299,1299,1299,1299,0
+20250326,190600,137149342,1299,1299,1299,1299,0
+20250326,190500,137149342,1299,1299,1299,1299,0
+20250326,190400,137149342,1299,1299,1299,1299,0
+20250326,190300,137149342,1299,1299,1299,1299,0
+20250326,190200,137149342,1299,1299,1299,1299,0
+20250326,190100,137149342,1299,1299,1299,1299,0
+20250326,190000,137149342,1299,1299,1299,1299,0
+20250326,185900,137149342,1299,1299,1299,1299,0
+20250326,185800,137149342,1299,1299,1299,1299,0
+20250326,185700,137149342,1299,1299,1299,1299,0
+20250326,185600,137149342,1299,1299,1299,1299,0
+20250326,185500,137149342,1299,1299,1299,1299,739
+20250326,185400,137149342,1299,1299,1299,1299,0
+20250326,185300,137149342,1299,1299,1299,1299,0
+20250326,185200,137149342,1299,1299,1299,1299,0
+20250326,185100,137149342,1299,1299,1299,1299,0
+20250326,185000,137149342,1299,1299,1299,1299,0
+20250326,184900,137149342,1299,1299,1299,1299,0
+20250326,184800,137149342,1299,1299,1299,1299,0
+20250326,184700,137149342,1299,1299,1299,1299,0
+20250326,184600,137149342,1299,1299,1299,1299,0
+20250326,184500,137149342,1299,1299,1299,1299,0
+20250326,184400,137149342,1299,1299,1299,1299,0
+20250326,184300,137149342,1299,1299,1299,1299,0
+20250326,184200,137149342,1299,1299,1299,1299,0
+20250326,184100,137149342,1299,1299,1299,1299,0
+20250326,184000,137149342,1299,1299,1299,1299,0
+20250326,183900,137149342,1299,1299,1299,1299,0
+20250326,183800,137149342,1299,1299,1299,1299,0
+20250326,183700,137149342,1299,1299,1299,1299,0
+20250326,183600,137149342,1299,1299,1299,1299,0
+20250326,183500,137149342,1299,1299,1299,1299,0
+20250326,183400,137149342,1299,1299,1299,1299,0
+20250326,183300,137149342,1299,1299,1299,1299,0
+20250326,183200,137149342,1299,1299,1299,1299,0
+20250326,183100,137149342,1299,1299,1299,1299,0
+20250326,183000,137149342,1299,1299,1299,1299,0
+20250326,182900,137149342,1299,1299,1299,1299,0
+20250326,182800,137149342,1299,1299,1299,1299,0
+20250326,182700,137149342,1299,1299,1299,1299,0
+20250326,182600,137149342,1299,1299,1299,1299,0
+20250326,182500,137149342,1299,1299,1299,1299,739
+20250326,182400,137149342,1299,1299,1299,1299,0
+20250326,182300,137149342,1299,1299,1299,1299,0
+20250326,182200,137149342,1299,1299,1299,1299,0
+20250326,182100,137149342,1299,1299,1299,1299,0
+20250326,182000,137149342,1299,1299,1299,1299,0
+20250326,181900,137149342,1299,1299,1299,1299,0
+20250326,181800,137149342,1299,1299,1299,1299,0
+20250326,181700,137149342,1299,1299,1299,1299,0
+20250326,181600,137149342,1299,1299,1299,1299,0
+20250326,181500,137149342,1299,1299,1299,1299,0
+20250326,181400,137149342,1299,1299,1299,1299,0
+20250326,181300,137149342,1299,1299,1299,1299,0
+20250326,181200,137149342,1299,1299,1299,1299,0
+20250326,181100,137149342,1299,1299,1299,1299,0
+20250326,181000,137149342,1299,1299,1299,1299,0
+20250326,180900,137149342,1299,1299,1299,1299,0
+20250326,180800,137149342,1299,1299,1299,1299,0
+20250326,180700,137149342,1299,1299,1299,1299,0
+20250326,180600,137149342,1299,1299,1299,1299,0
+20250326,180500,137149342,1299,1299,1299,1299,0
+20250326,180400,137149342,1299,1299,1299,1299,0
+20250326,180300,137149342,1299,1299,1299,1299,0
+20250326,180200,137149342,1299,1299,1299,1299,0
+20250326,180100,137149342,1299,1299,1299,1299,0
+20250326,180000,137149342,1299,1299,1299,1299,0
+20250326,175900,137149342,1299,1299,1299,1299,0
+20250326,175800,137149342,1299,1299,1299,1299,0
+20250326,175700,137149342,1299,1299,1299,1299,0
+20250326,175600,137149342,1299,1299,1299,1299,0
+20250326,175500,137149342,1299,1299,1299,1299,739
+20250326,175400,137149342,1299,1299,1299,1299,0
+20250326,175300,137149342,1299,1299,1299,1299,0
+20250326,175200,137149342,1299,1299,1299,1299,0
+20250326,175100,137149342,1299,1299,1299,1299,0
+20250326,175000,137149342,1299,1299,1299,1299,0
+20250326,174900,137149342,1299,1299,1299,1299,0
+20250326,174800,137149342,1299,1299,1299,1299,0
+20250326,174700,137149342,1299,1299,1299,1299,0
+20250326,174600,137149342,1299,1299,1299,1299,0
+20250326,174500,137149342,1299,1299,1299,1299,0
+20250326,174400,137149342,1299,1299,1299,1299,0
+20250326,174300,137149342,1299,1299,1299,1299,0
+20250326,174200,137149342,1299,1299,1299,1299,0
+20250326,174100,137149342,1299,1299,1299,1299,0
+20250326,174000,137149342,1299,1299,1299,1299,0
+20250326,173900,137149342,1299,1299,1299,1299,0
+20250326,173800,137149342,1299,1299,1299,1299,0
+20250326,173700,137149342,1299,1299,1299,1299,0
+20250326,173600,137149342,1299,1299,1299,1299,0
+20250326,173500,137149342,1299,1299,1299,1299,0
+20250326,173400,137149342,1299,1299,1299,1299,0
+20250326,173300,137149342,1299,1299,1299,1299,0
+20250326,173200,137149342,1299,1299,1299,1299,0
+20250326,173100,137149342,1299,1299,1299,1299,0
+20250326,173000,137149342,1299,1299,1299,1299,0
+20250326,172900,137149342,1299,1299,1299,1299,0
+20250326,172800,137149342,1299,1299,1299,1299,0
+20250326,172700,137149342,1299,1299,1299,1299,0
+20250326,172600,137149342,1299,1299,1299,1299,0
+20250326,172500,137149342,1299,1299,1299,1299,739
+20250326,172400,137149342,1299,1299,1299,1299,0
+20250326,172300,137149342,1299,1299,1299,1299,0
+20250326,172200,137149342,1299,1299,1299,1299,0
+20250326,172100,137149342,1299,1299,1299,1299,0
+20250326,172000,137149342,1299,1299,1299,1299,0
+20250326,171900,137149342,1299,1299,1299,1299,0
+20250326,171800,137149342,1299,1299,1299,1299,0
+20250326,171700,137149342,1299,1299,1299,1299,0
+20250326,171600,137149342,1299,1299,1299,1299,0
+20250326,171500,137149342,1299,1299,1299,1299,0
+20250326,171400,137149342,1299,1299,1299,1299,0
+20250326,171300,137149342,1299,1299,1299,1299,0
+20250326,171200,137149342,1299,1299,1299,1299,0
+20250326,171100,137149342,1299,1299,1299,1299,0
+20250326,171000,137149342,1299,1299,1299,1299,0
+20250326,170900,137149342,1299,1299,1299,1299,0
+20250326,170800,137149342,1299,1299,1299,1299,0
+20250326,170700,137149342,1299,1299,1299,1299,0
+20250326,170600,137149342,1299,1299,1299,1299,0
+20250326,170500,137149342,1299,1299,1299,1299,0
+20250326,170400,137149342,1299,1299,1299,1299,0
+20250326,170300,137149342,1299,1299,1299,1299,0
+20250326,170200,137149342,1299,1299,1299,1299,0
+20250326,170100,137149342,1299,1299,1299,1299,0
+20250326,170000,137149342,1299,1299,1299,1299,0
+20250326,165900,137149342,1299,1299,1299,1299,0
+20250326,165800,137149342,1299,1299,1299,1299,0
+20250326,165700,137149342,1299,1299,1299,1299,0
+20250326,165600,137149342,1299,1299,1299,1299,0
+20250326,165500,137149342,1299,1299,1299,1299,739
+20250326,165400,137149342,1299,1299,1299,1299,0
+20250326,165300,137149342,1299,1299,1299,1299,0
+20250326,165200,137149342,1299,1299,1299,1299,0
+20250326,165100,137149342,1299,1299,1299,1299,0
+20250326,165000,137149342,1299,1299,1299,1299,0
+20250326,164900,137149342,1299,1299,1299,1299,0
+20250326,164800,137149342,1299,1299,1299,1299,0
+20250326,164700,137149342,1299,1299,1299,1299,0
+20250326,164600,137149342,1299,1299,1299,1299,0
+20250326,164500,137149342,1299,1299,1299,1299,0
+20250326,164400,137149342,1299,1299,1299,1299,0
+20250326,164300,137149342,1299,1299,1299,1299,0
+20250326,164200,137149342,1299,1299,1299,1299,0
+20250326,164100,137149342,1299,1299,1299,1299,0
+20250326,164000,137149342,1299,1299,1299,1299,0
+20250326,163900,137149342,1299,1299,1299,1299,0
+20250326,163800,137149342,1299,1299,1299,1299,0
+20250326,163700,137149342,1299,1299,1299,1299,0
+20250326,163600,137149342,1299,1299,1299,1299,0
+20250326,163500,137149342,1299,1299,1299,1299,0
+20250326,163400,137149342,1299,1299,1299,1299,0
+20250326,163300,137149342,1299,1299,1299,1299,0
+20250326,163200,137149342,1299,1299,1299,1299,0
+20250326,163100,137149342,1299,1299,1299,1299,0
+20250326,163000,137149342,1299,1299,1299,1299,0
+20250326,162900,137149342,1299,1299,1299,1299,0
+20250326,162800,137149342,1299,1299,1299,1299,0
+20250326,162700,137149342,1299,1299,1299,1299,0
+20250326,162600,137149342,1299,1299,1299,1299,0
+20250326,162500,137149342,1299,1299,1299,1299,739
+20250326,162400,137149342,1299,1299,1299,1299,0
+20250326,162300,137149342,1299,1299,1299,1299,0
+20250326,162200,137149342,1299,1299,1299,1299,0
+20250326,162100,137149342,1299,1299,1299,1299,0
+20250326,162000,137149342,1299,1299,1299,1299,0
+20250326,161900,137149342,1299,1299,1299,1299,0
+20250326,161800,137149342,1299,1299,1299,1299,0
+20250326,161700,137149342,1299,1299,1299,1299,0
+20250326,161600,137149342,1299,1299,1299,1299,0
+20250326,161500,137149342,1299,1299,1299,1299,0
+20250326,161400,137149342,1299,1299,1299,1299,0
+20250326,161300,137149342,1299,1299,1299,1299,0
+20250326,161200,137149342,1299,1299,1299,1299,0
+20250326,161100,137149342,1299,1299,1299,1299,0
+20250326,161000,137149342,1299,1299,1299,1299,0
+20250326,160900,137149342,1299,1299,1299,1299,0
+20250326,160800,137149342,1299,1299,1299,1299,0
+20250326,160700,137149342,1299,1299,1299,1299,0
+20250326,160600,137149342,1299,1299,1299,1299,0
+20250326,160500,137149342,1299,1299,1299,1299,0
+20250326,160400,137149342,1299,1299,1299,1299,0
+20250326,160300,137149342,1299,1299,1299,1299,0
+20250326,160200,137149342,1299,1299,1299,1299,0
+20250326,160100,137149342,1299,1299,1299,1299,0
+20250326,160000,137149342,1299,1299,1299,1299,0
+20250326,155900,137149342,1299,1299,1299,1299,0
+20250326,155800,137149342,1299,1299,1299,1299,0
+20250326,155700,137149342,1299,1299,1299,1299,0
+20250326,155600,137149342,1299,1299,1299,1299,0
+20250326,155500,137149342,1299,1299,1299,1299,739
+20250326,155400,137149342,1299,1299,1299,1299,0
+20250326,155300,137149342,1299,1299,1299,1299,0
+20250326,155200,137149342,1299,1299,1299,1299,0
+20250326,155100,137149342,1299,1299,1299,1299,0
+20250326,155000,137149342,1299,1299,1299,1299,0
+20250326,154900,137149342,1299,1299,1299,1299,0
+20250326,154800,137149342,1299,1299,1299,1299,0
+20250326,154700,137149342,1299,1299,1299,1299,0
+20250326,154600,137149342,1299,1299,1299,1299,0
+20250326,154500,137149342,1299,1299,1299,1299,0
+20250326,154400,137149342,1299,1299,1299,1299,0
+20250326,154300,137149342,1299,1299,1299,1299,0
+20250326,154200,137149342,1299,1299,1299,1299,0
+20250326,154100,137149342,1299,1299,1299,1299,0
+20250326,154000,137149342,1299,1299,1299,1299,0
+20250326,153900,137149342,1299,1299,1299,1299,0
+20250326,153800,137149342,1299,1299,1299,1299,0
+20250326,153700,137149342,1299,1299,1299,1299,0
+20250326,153600,137149342,1299,1299,1299,1299,0
+20250326,153500,137149342,1299,1299,1299,1299,0
+20250326,153400,137149342,1299,1299,1299,1299,0
+20250326,153300,137149342,1299,1299,1299,1299,0
+20250326,153200,137149342,1299,1299,1299,1299,0
+20250326,153100,137149342,1299,1299,1299,1299,0
+20250326,153000,137149342,1299,1299,1299,1299,739
+20250326,152900,136189381,1299,1299,1299,1299,0
+20250326,152800,136189381,1299,1299,1299,1299,0
+20250326,152700,136189381,1299,1299,1299,1299,0
+20250326,152600,136189381,1299,1299,1299,1299,0
+20250326,152500,136189381,1299,1299,1299,1299,0
+20250326,152400,136189381,1299,1299,1299,1299,0
+20250326,152300,136189381,1299,1299,1299,1299,0
+20250326,152200,136189381,1299,1299,1299,1299,0
+20250326,152100,136189381,1299,1299,1299,1299,0
+20250326,152000,136189381,1299,1299,1299,1299,0
+20250326,151900,136189381,1299,1299,1299,1299,0
+20250326,151800,136189381,1299,1299,1299,1299,2000
+20250326,151700,133591381,1300,1300,1300,1300,0
+20250326,151600,133591381,1300,1300,1300,1300,0
+20250326,151500,133591381,1300,1304,1304,1300,318
+20250326,151400,133177957,1299,1299,1299,1299,0
+20250326,151300,133177957,1299,1299,1299,1299,2681
+20250326,151200,129695338,1299,1299,1299,1299,0
+20250326,151100,129695338,1299,1299,1299,1299,0
+20250326,151000,129695338,1299,1299,1299,1299,0
+20250326,150900,129695338,1299,1299,1299,1299,0
+20250326,150800,129695338,1299,1299,1299,1299,0
+20250326,150700,129695338,1299,1299,1299,1299,127
+20250326,150600,129530365,1299,1299,1299,1299,0
+20250326,150500,129530365,1299,1299,1299,1299,0
+20250326,150400,129530365,1299,1299,1299,1299,0
+20250326,150300,129530365,1299,1299,1299,1299,0
+20250326,150200,129530365,1299,1299,1299,1299,0
+20250326,150100,129530365,1299,1299,1299,1299,0
+20250326,150000,129530365,1299,1300,1300,1299,520
+20250326,145900,128854370,1303,1303,1303,1303,0
+20250326,145800,128854370,1303,1303,1303,1303,0
+20250326,145700,128854370,1303,1301,1303,1301,3411
+20250326,145600,124416645,1301,1301,1301,1301,0
+20250326,145500,124416645,1301,1301,1301,1301,0
+20250326,145400,124416645,1301,1301,1301,1301,0
+20250326,145300,124416645,1301,1301,1301,1301,0
+20250326,145200,124416645,1301,1301,1301,1301,0
+20250326,145100,124416645,1301,1301,1301,1301,0
+20250326,145000,124416645,1301,1301,1301,1301,0
+20250326,144900,124416645,1301,1301,1301,1301,0
+20250326,144800,124416645,1301,1301,1301,1301,0
+20250326,144700,124416645,1301,1301,1301,1301,105
+20250326,144600,124280040,1301,1301,1301,1301,0
+20250326,144500,124280040,1301,1301,1301,1301,0
+20250326,144400,124280040,1301,1301,1301,1301,0
+20250326,144300,124280040,1301,1301,1301,1301,0
+20250326,144200,124280040,1301,1301,1301,1301,6
+20250326,144100,124272234,1303,1303,1303,1303,61
+20250326,144000,124192751,1303,1303,1303,1303,1
+20250326,143900,124191448,1303,1303,1303,1303,10
+20250326,143800,124178418,1303,1303,1303,1303,0
+20250326,143700,124178418,1303,1303,1303,1303,1
+20250326,143600,124177115,1299,1299,1299,1299,0
+20250326,143500,124177115,1299,1299,1299,1299,0
+20250326,143400,124177115,1299,1299,1299,1299,0
+20250326,143300,124177115,1299,1299,1299,1299,0
+20250326,143200,124177115,1299,1299,1299,1299,0
+20250326,143100,124177115,1299,1299,1299,1299,2
+20250326,143000,124174517,1299,1299,1299,1299,15
+20250326,142900,124155032,1299,1299,1299,1299,0
+20250326,142800,124155032,1299,1299,1299,1299,0
+20250326,142700,124155032,1299,1299,1299,1299,573
+20250326,142600,123410705,1299,1299,1299,1299,0
+20250326,142500,123410705,1299,1299,1299,1299,0
+20250326,142400,123410705,1299,1299,1299,1299,0
+20250326,142300,123410705,1299,1299,1299,1299,0
+20250326,142200,123410705,1299,1299,1299,1299,0
+20250326,142100,123410705,1299,1299,1299,1299,0
+20250326,142000,123410705,1299,1299,1299,1299,0
+20250326,141900,123410705,1299,1299,1299,1299,95
+20250326,141800,123287300,1299,1299,1299,1299,0
+20250326,141700,123287300,1299,1299,1299,1299,6
+20250326,141600,123279506,1299,1299,1299,1299,0
+20250326,141500,123279506,1299,1299,1299,1299,1206
+20250326,141400,121712912,1299,1299,1299,1299,0
+20250326,141300,121712912,1299,1299,1299,1299,0
+20250326,141200,121712912,1299,1299,1299,1299,188
+20250326,141100,121468700,1299,1299,1299,1299,113
+20250326,141000,121321913,1304,1304,1304,1304,0
+20250326,140900,121321913,1304,1304,1304,1304,0
+20250326,140800,121321913,1304,1304,1304,1304,0
+20250326,140700,121321913,1304,1304,1304,1304,0
+20250326,140600,121321913,1304,1304,1304,1304,0
+20250326,140500,121321913,1304,1304,1304,1304,0
+20250326,140400,121321913,1304,1304,1304,1304,0
+20250326,140300,121321913,1304,1304,1304,1304,18
+20250326,140200,121298441,1304,1303,1304,1303,187
+20250326,140100,121054597,1299,1299,1299,1299,0
+20250326,140000,121054597,1299,1299,1299,1299,0
+20250326,135900,121054597,1299,1299,1299,1299,0
+20250326,135800,121054597,1299,1299,1299,1299,0
+20250326,135700,121054597,1299,1299,1299,1299,0
+20250326,135600,121054597,1299,1299,1299,1299,0
+20250326,135500,121054597,1299,1299,1299,1299,0
+20250326,135400,121054597,1299,1299,1299,1299,0
+20250326,135300,121054597,1299,1299,1299,1299,0
+20250326,135200,121054597,1299,1299,1299,1299,1699
+20250326,135100,118847596,1299,1301,1301,1299,596
+20250326,135000,118072917,1305,1305,1305,1305,0
+20250326,134900,118072917,1305,1305,1305,1305,0
+20250326,134800,118072917,1305,1305,1305,1305,0
+20250326,134700,118072917,1305,1305,1305,1305,23
+20250326,134600,118042902,1305,1305,1305,1305,0
+20250326,134500,118042902,1305,1305,1305,1305,0
+20250326,134400,118042902,1305,1305,1305,1305,0
+20250326,134300,118042902,1305,1305,1305,1305,1
+20250326,134200,118041597,1308,1308,1308,1308,0
+20250326,134100,118041597,1308,1308,1308,1308,10
+20250326,134000,118028517,1309,1308,1309,1308,37
+20250326,133900,117980106,1305,1305,1305,1305,1000
+20250326,133800,116675106,1308,1308,1308,1308,0
+20250326,133700,116675106,1308,1305,1308,1305,1016
+20250326,133600,115349178,1307,1307,1307,1307,0
+20250326,133500,115349178,1307,1307,1307,1307,11
+20250326,133400,115334801,1309,1309,1309,1309,0
+20250326,133300,115334801,1309,1309,1309,1309,0
+20250326,133200,115334801,1309,1309,1309,1309,0
+20250326,133100,115334801,1309,1309,1309,1309,13
+20250326,133000,115317784,1305,1305,1305,1305,0
+20250326,132900,115317784,1305,1309,1309,1305,475
+20250326,132800,114697869,1306,1306,1306,1306,60
+20250326,132700,114619509,1305,1305,1305,1305,0
+20250326,132600,114619509,1305,1305,1305,1305,0
+20250326,132500,114619509,1305,1305,1305,1305,0
+20250326,132400,114619509,1305,1305,1305,1305,0
+20250326,132300,114619509,1305,1305,1305,1305,0
+20250326,132200,114619509,1305,1305,1305,1305,0
+20250326,132100,114619509,1305,1305,1305,1305,3403
+20250326,132000,110178594,1305,1305,1305,1305,0
+20250326,131900,110178594,1305,1305,1305,1305,0
+20250326,131800,110178594,1305,1305,1305,1305,0
+20250326,131700,110178594,1305,1305,1305,1305,0
+20250326,131600,110178594,1305,1305,1305,1305,0
+20250326,131500,110178594,1305,1305,1305,1305,0
+20250326,131400,110178594,1305,1305,1305,1298,36
+20250326,131300,110131726,1305,1305,1305,1305,100
+20250326,131200,110001226,1305,1305,1305,1305,0
+20250326,131100,110001226,1305,1305,1305,1305,10
+20250326,131000,109988176,1305,1305,1305,1305,300
+20250326,130900,109596676,1296,1296,1296,1296,1
+20250326,130800,109595380,1296,1296,1296,1296,0
+20250326,130700,109595380,1296,1296,1296,1296,28
+20250326,130600,109559092,1305,1305,1305,1305,0
+20250326,130500,109559092,1305,1305,1305,1305,21
+20250326,130400,109531687,1305,1299,1305,1299,190
+20250326,130300,109284463,1299,1299,1299,1299,0
+20250326,130200,109284463,1299,1299,1299,1299,0
+20250326,130100,109284463,1299,1299,1299,1299,92
+20250326,130000,109164955,1295,1295,1295,1295,2406
+20250326,125900,106049185,1296,1300,1301,1296,289
+20250326,125800,105674043,1296,1296,1296,1296,0
+20250326,125700,105674043,1296,1296,1296,1296,1344
+20250326,125600,103932219,1298,1298,1298,1298,438
+20250326,125500,103363695,1298,1298,1298,1298,564
+20250326,125400,102631623,1300,1301,1301,1300,2644
+20250326,125300,99194290,1301,1303,1303,1301,1992
+20250326,125200,96602592,1305,1305,1305,1305,385
+20250326,125100,96100167,1306,1306,1306,1306,444
+20250326,125000,95520303,1310,1310,1310,1310,0
+20250326,124900,95520303,1310,1310,1310,1310,0
+20250326,124800,95520303,1310,1310,1310,1310,0
+20250326,124700,95520303,1310,1310,1310,1310,0
+20250326,124600,95520303,1310,1310,1310,1310,0
+20250326,124500,95520303,1310,1310,1310,1310,0
+20250326,124400,95520303,1310,1310,1310,1310,0
+20250326,124300,95520303,1310,1307,1310,1307,3
+20250326,124200,95516379,1307,1307,1307,1307,0
+20250326,124100,95516379,1307,1306,1307,1306,441
+20250326,124000,94940400,1306,1306,1306,1306,1
+20250326,123900,94939094,1306,1306,1306,1306,1
+20250326,123800,94937788,1302,1302,1302,1302,0
+20250326,123700,94937788,1302,1302,1302,1302,3
+20250326,123600,94933882,1306,1306,1306,1306,17
+20250326,123500,94911680,1306,1306,1306,1306,900
+20250326,123400,93736280,1306,1306,1306,1306,0
+20250326,123300,93736280,1306,1306,1306,1306,0
+20250326,123200,93736280,1306,1306,1306,1306,1
+20250326,123100,93734974,1306,1306,1306,1306,0
+20250326,123000,93734974,1306,1306,1306,1306,85
+20250326,122900,93623964,1306,1306,1306,1306,0
+20250326,122800,93623964,1306,1306,1306,1306,0
+20250326,122700,93623964,1306,1306,1306,1306,0
+20250326,122600,93623964,1306,1306,1306,1306,0
+20250326,122500,93623964,1306,1306,1306,1306,20
+20250326,122400,93597844,1307,1307,1307,1307,0
+20250326,122300,93597844,1307,1307,1307,1307,0
+20250326,122200,93597844,1307,1307,1307,1307,0
+20250326,122100,93597844,1307,1307,1307,1307,0
+20250326,122000,93597844,1307,1307,1307,1307,0
+20250326,121900,93597844,1307,1307,1307,1307,0
+20250326,121800,93597844,1307,1307,1307,1307,0
+20250326,121700,93597844,1307,1307,1307,1307,0
+20250326,121600,93597844,1307,1307,1307,1307,0
+20250326,121500,93597844,1307,1307,1307,1307,110
+20250326,121400,93454074,1302,1302,1302,1302,0
+20250326,121300,93454074,1302,1302,1302,1302,100
+20250326,121200,93323874,1302,1302,1302,1302,0
+20250326,121100,93323874,1302,1302,1302,1302,97
+20250326,121000,93197580,1302,1302,1302,1302,28
+20250326,120900,93161124,1302,1302,1302,1302,0
+20250326,120800,93161124,1302,1302,1302,1302,0
+20250326,120700,93161124,1302,1302,1302,1302,103
+20250326,120600,93027018,1301,1301,1301,1301,0
+20250326,120500,93027018,1301,1301,1301,1301,0
+20250326,120400,93027018,1301,1301,1301,1301,0
+20250326,120300,93027018,1301,1301,1301,1301,0
+20250326,120200,93027018,1301,1301,1301,1301,83
+20250326,120100,92919035,1307,1307,1307,1307,0
+20250326,120000,92919035,1307,1307,1307,1307,1
+20250326,115900,92917728,1301,1302,1302,1301,300
+20250326,115800,92527417,1302,1302,1302,1302,0
+20250326,115700,92527417,1302,1302,1302,1302,0
+20250326,115600,92527417,1302,1302,1302,1302,0
+20250326,115500,92527417,1302,1306,1306,1302,200
+20250326,115400,92266801,1306,1306,1306,1306,0
+20250326,115300,92266801,1306,1306,1306,1306,0
+20250326,115200,92266801,1306,1306,1306,1306,200
+20250326,115100,92005601,1306,1306,1306,1306,0
+20250326,115000,92005601,1306,1306,1306,1306,0
+20250326,114900,92005601,1306,1306,1306,1306,0
+20250326,114800,92005601,1306,1306,1306,1306,0
+20250326,114700,92005601,1306,1306,1306,1306,137
+20250326,114600,91826679,1301,1301,1301,1301,0
+20250326,114500,91826679,1301,1301,1301,1301,104
+20250326,114400,91691375,1301,1301,1301,1301,0
+20250326,114300,91691375,1301,1301,1301,1301,0
+20250326,114200,91691375,1301,1301,1301,1301,0
+20250326,114100,91691375,1301,1301,1301,1301,0
+20250326,114000,91691375,1301,1301,1301,1301,0
+20250326,113900,91691375,1301,1301,1301,1301,0
+20250326,113800,91691375,1301,1301,1301,1301,0
+20250326,113700,91691375,1301,1301,1301,1301,0
+20250326,113600,91691375,1301,1301,1301,1301,0
+20250326,113500,91691375,1301,1301,1301,1301,0
+20250326,113400,91691375,1301,1301,1301,1301,0
+20250326,113300,91691375,1301,1301,1301,1301,0
+20250326,113200,91691375,1301,1301,1301,1301,0
+20250326,113100,91691375,1301,1301,1301,1301,0
+20250326,113000,91691375,1301,1301,1301,1301,0
+20250326,112900,91691375,1301,1301,1301,1301,9
+20250326,112800,91679666,1301,1301,1301,1301,0
+20250326,112700,91679666,1301,1300,1301,1300,3
+20250326,112600,91675765,1300,1302,1302,1300,2000
+20250326,112500,89074973,1301,1301,1301,1301,0
+20250326,112400,89074973,1301,1301,1301,1301,0
+20250326,112300,89074973,1301,1301,1301,1301,0
+20250326,112200,89074973,1301,1301,1301,1301,0
+20250326,112100,89074973,1301,1301,1301,1301,0
+20250326,112000,89074973,1301,1301,1301,1301,0
+20250326,111900,89074973,1301,1301,1301,1301,0
+20250326,111800,89074973,1301,1305,1305,1301,755
+20250326,111700,88091850,1309,1309,1309,1309,0
+20250326,111600,88091850,1309,1309,1309,1309,0
+20250326,111500,88091850,1309,1309,1309,1309,0
+20250326,111400,88091850,1309,1309,1309,1309,0
+20250326,111300,88091850,1309,1309,1309,1309,10
+20250326,111200,88078760,1309,1309,1309,1309,0
+20250326,111100,88078760,1309,1309,1309,1309,5
+20250326,111000,88072215,1309,1309,1309,1309,10
+20250326,110900,88059125,1309,1305,1309,1305,67
+20250326,110800,87971430,1310,1310,1310,1310,101
+20250326,110700,87839120,1311,1311,1311,1311,0
+20250326,110600,87839120,1311,1311,1311,1311,0
+20250326,110500,87839120,1311,1311,1311,1311,77
+20250326,110400,87738173,1311,1311,1311,1311,1
+20250326,110300,87736862,1301,1301,1301,1301,0
+20250326,110200,87736862,1301,1301,1301,1301,9
+20250326,110100,87725153,1314,1314,1314,1314,0
+20250326,110000,87725153,1314,1314,1314,1314,0
+20250326,105900,87725153,1314,1314,1314,1314,0
+20250326,105800,87725153,1314,1314,1314,1314,0
+20250326,105700,87725153,1314,1314,1314,1314,0
+20250326,105600,87725153,1314,1314,1314,1314,0
+20250326,105500,87725153,1314,1314,1314,1314,0
+20250326,105400,87725153,1314,1314,1314,1314,0
+20250326,105300,87725153,1314,1314,1314,1314,20
+20250326,105200,87698873,1300,1300,1300,1300,0
+20250326,105100,87698873,1300,1305,1305,1300,1300
+20250326,105000,86003858,1306,1306,1306,1306,0
+20250326,104900,86003858,1306,1306,1306,1306,82
+20250326,104800,85896766,1306,1306,1306,1306,0
+20250326,104700,85896766,1306,1306,1306,1306,0
+20250326,104600,85896766,1306,1306,1306,1306,0
+20250326,104500,85896766,1306,1306,1306,1306,2918
+20250326,104400,82085858,1313,1313,1313,1313,508
+20250326,104300,81418854,1306,1306,1306,1306,0
+20250326,104200,81418854,1306,1306,1306,1306,0
+20250326,104100,81418854,1306,1307,1307,1306,1727
+20250326,104000,79161874,1315,1315,1315,1315,0
+20250326,103900,79161874,1315,1315,1315,1315,1
+20250326,103800,79160559,1308,1308,1308,1308,0
+20250326,103700,79160559,1308,1308,1308,1308,0
+20250326,103600,79160559,1308,1308,1308,1308,0
+20250326,103500,79160559,1308,1308,1308,1308,500
+20250326,103400,78506559,1308,1318,1318,1308,237
+20250326,103300,78196553,1319,1319,1319,1319,0
+20250326,103200,78196553,1319,1319,1319,1319,1
+20250326,103100,78195234,1320,1320,1320,1320,0
+20250326,103000,78195234,1320,1320,1320,1320,0
+20250326,102900,78195234,1320,1320,1320,1320,0
+20250326,102800,78195234,1320,1320,1320,1320,9
+20250326,102700,78183354,1307,1322,1322,1307,1674
+20250326,102600,75982657,1323,1323,1323,1323,0
+20250326,102500,75982657,1323,1323,1329,1320,824
+20250326,102400,74888878,1324,1324,1325,1324,3
+20250326,102300,74884905,1329,1329,1329,1329,0
+20250326,102200,74884905,1329,1329,1329,1329,0
+20250326,102100,74884905,1329,1326,1329,1326,33
+20250326,102000,74841086,1326,1317,1326,1317,523
+20250326,101900,74152133,1317,1317,1317,1317,90
+20250326,101800,74033603,1306,1306,1306,1306,0
+20250326,101700,74033603,1306,1307,1307,1306,201
+20250326,101600,73771096,1306,1306,1306,1306,0
+20250326,101500,73771096,1306,1312,1312,1306,806
+20250326,101400,72714484,1312,1312,1312,1312,0
+20250326,101300,72714484,1312,1312,1312,1312,0
+20250326,101200,72714484,1312,1312,1312,1312,0
+20250326,101100,72714484,1312,1312,1312,1312,0
+20250326,101000,72714484,1312,1313,1313,1312,100
+20250326,100900,72583283,1312,1312,1312,1312,0
+20250326,100800,72583283,1312,1312,1312,1312,111
+20250326,100700,72437651,1313,1313,1313,1313,0
+20250326,100600,72437651,1313,1318,1318,1313,412
+20250326,100500,71894970,1317,1317,1317,1317,0
+20250326,100400,71894970,1317,1317,1317,1317,0
+20250326,100300,71894970,1317,1317,1317,1317,0
+20250326,100200,71894970,1317,1317,1317,1317,0
+20250326,100100,71894970,1317,1312,1318,1312,2358
+20250326,100000,68799580,1312,1312,1312,1312,0
+20250326,095900,68799580,1312,1312,1312,1312,0
+20250326,095800,68799580,1312,1312,1312,1312,0
+20250326,095700,68799580,1312,1312,1312,1312,0
+20250326,095600,68799580,1312,1312,1312,1312,171
+20250326,095500,68575228,1309,1309,1309,1309,0
+20250326,095400,68575228,1309,1309,1309,1309,0
+20250326,095300,68575228,1309,1309,1309,1309,0
+20250326,095200,68575228,1309,1309,1309,1309,0
+20250326,095100,68575228,1309,1309,1309,1309,0
+20250326,095000,68575228,1309,1309,1309,1309,601
+20250326,094900,67788519,1309,1309,1309,1309,0
+20250326,094800,67788519,1309,1309,1309,1309,6
+20250326,094700,67780665,1309,1309,1309,1309,10
+20250326,094600,67767575,1312,1312,1312,1312,13
+20250326,094500,67750519,1312,1312,1312,1312,10
+20250326,094400,67737399,1312,1312,1312,1312,1
+20250326,094300,67736087,1312,1312,1312,1312,7
+20250326,094200,67726903,1312,1312,1312,1312,10
+20250326,094100,67713783,1312,1312,1312,1312,0
+20250326,094000,67713783,1312,1312,1312,1312,549
+20250326,093900,66993495,1312,1306,1312,1300,2686
+20250326,093800,63493127,1312,1312,1312,1312,0
+20250326,093700,63493127,1312,1312,1312,1312,0
+20250326,093600,63493127,1312,1296,1312,1296,784
+20250326,093500,62477047,1308,1308,1308,1296,46
+20250326,093400,62417134,1306,1313,1313,1306,24
+20250326,093300,62385782,1314,1307,1314,1307,579
+20250326,093200,61629022,1307,1306,1307,1306,955
+20250326,093100,60381471,1306,1306,1306,1306,0
+20250326,093000,60381471,1306,1305,1306,1305,300
+20250326,092900,59989970,1305,1305,1305,1305,1
+20250326,092800,59988665,1305,1305,1305,1305,0
+20250326,092700,59988665,1305,1305,1305,1305,342
+20250326,092600,59542355,1306,1303,1306,1303,34
+20250326,092500,59497954,1303,1303,1303,1303,5
+20250326,092400,59491439,1303,1295,1305,1295,1251
+20250326,092300,57863384,1306,1306,1306,1306,0
+20250326,092200,57863384,1306,1299,1306,1296,3436
+20250326,092100,53406927,1306,1306,1306,1306,0
+20250326,092000,53406927,1306,1306,1306,1298,81
+20250326,091900,53301765,1298,1306,1306,1298,91
+20250326,091800,53183631,1297,1298,1298,1297,168
+20250326,091700,52965637,1305,1305,1305,1297,197
+20250326,091600,52709933,1298,1298,1298,1298,0
+20250326,091500,52709933,1298,1304,1304,1298,729
+20250326,091400,51763412,1305,1306,1306,1298,206
+20250326,091300,51495280,1307,1307,1307,1298,291
+20250326,091200,51116053,1298,1307,1307,1298,146
+20250326,091100,50926536,1297,1297,1297,1297,82
+20250326,091000,50820182,1297,1306,1306,1297,2296
+20250326,090900,47821615,1307,1307,1307,1307,0
+20250326,090800,47821615,1307,1307,1307,1307,0
+20250326,090700,47821615,1307,1296,1307,1295,1373
+20250326,090600,46042322,1296,1305,1305,1295,2827
+20250326,090500,42365322,1305,1310,1310,1305,382
+20250326,090400,41865142,1314,1313,1314,1305,850
+20250326,090300,40749007,1313,1313,1313,1302,595
+20250326,090200,39968153,1312,1308,1314,1301,3956
+20250326,090100,34785413,1312,1295,1312,1291,5679
+20250326,090000,27388723,1296,1279,1317,1279,21381

142760/min/candle-20250327.csv

@@ -0,0 +1,687 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202500,49128763,1299,1299,1299,1299,1988
+20250327,202400,49128763,1299,1299,1299,1299,0
+20250327,202300,49128763,1299,1299,1299,1299,0
+20250327,202200,49128763,1299,1299,1299,1299,0
+20250327,202100,49128763,1299,1299,1299,1299,0
+20250327,202000,49128763,1299,1299,1299,1299,0
+20250327,201900,49128763,1299,1299,1299,1299,0
+20250327,201800,49128763,1299,1299,1299,1299,0
+20250327,201700,49128763,1299,1299,1299,1299,0
+20250327,201600,49128763,1299,1299,1299,1299,0
+20250327,201500,49128763,1299,1299,1299,1299,0
+20250327,201400,49128763,1299,1299,1299,1299,0
+20250327,201300,49128763,1299,1299,1299,1299,0
+20250327,201200,49128763,1299,1299,1299,1299,0
+20250327,201100,49128763,1299,1299,1299,1299,0
+20250327,201000,49128763,1299,1299,1299,1299,0
+20250327,200900,49128763,1299,1299,1299,1299,0
+20250327,200800,49128763,1299,1299,1299,1299,0
+20250327,200700,49128763,1299,1299,1299,1299,0
+20250327,200600,49128763,1299,1299,1299,1299,0
+20250327,200500,49128763,1299,1299,1299,1299,0
+20250327,200400,49128763,1299,1299,1299,1299,0
+20250327,200300,49128763,1299,1299,1299,1299,0
+20250327,200200,49128763,1299,1299,1299,1299,0
+20250327,200100,49128763,1299,1299,1299,1299,0
+20250327,200000,49128763,1299,1299,1299,1299,0
+20250327,195900,49128763,1299,1299,1299,1299,0
+20250327,195800,49128763,1299,1299,1299,1299,0
+20250327,195700,49128763,1299,1299,1299,1299,0
+20250327,195600,49128763,1299,1299,1299,1299,0
+20250327,195500,49128763,1299,1299,1299,1299,1988
+20250327,195400,49128763,1299,1299,1299,1299,0
+20250327,195300,49128763,1299,1299,1299,1299,0
+20250327,195200,49128763,1299,1299,1299,1299,0
+20250327,195100,49128763,1299,1299,1299,1299,0
+20250327,195000,49128763,1299,1299,1299,1299,0
+20250327,194900,49128763,1299,1299,1299,1299,0
+20250327,194800,49128763,1299,1299,1299,1299,0
+20250327,194700,49128763,1299,1299,1299,1299,0
+20250327,194600,49128763,1299,1299,1299,1299,0
+20250327,194500,49128763,1299,1299,1299,1299,0
+20250327,194400,49128763,1299,1299,1299,1299,0
+20250327,194300,49128763,1299,1299,1299,1299,0
+20250327,194200,49128763,1299,1299,1299,1299,0
+20250327,194100,49128763,1299,1299,1299,1299,0
+20250327,194000,49128763,1299,1299,1299,1299,0
+20250327,193900,49128763,1299,1299,1299,1299,0
+20250327,193800,49128763,1299,1299,1299,1299,0
+20250327,193700,49128763,1299,1299,1299,1299,0
+20250327,193600,49128763,1299,1299,1299,1299,0
+20250327,193500,49128763,1299,1299,1299,1299,0
+20250327,193400,49128763,1299,1299,1299,1299,0
+20250327,193300,49128763,1299,1299,1299,1299,0
+20250327,193200,49128763,1299,1299,1299,1299,0
+20250327,193100,49128763,1299,1299,1299,1299,0
+20250327,193000,49128763,1299,1299,1299,1299,0
+20250327,192900,49128763,1299,1299,1299,1299,0
+20250327,192800,49128763,1299,1299,1299,1299,0
+20250327,192700,49128763,1299,1299,1299,1299,0
+20250327,192600,49128763,1299,1299,1299,1299,0
+20250327,192500,49128763,1299,1299,1299,1299,1988
+20250327,192400,49128763,1299,1299,1299,1299,0
+20250327,192300,49128763,1299,1299,1299,1299,0
+20250327,192200,49128763,1299,1299,1299,1299,0
+20250327,192100,49128763,1299,1299,1299,1299,0
+20250327,192000,49128763,1299,1299,1299,1299,0
+20250327,191900,49128763,1299,1299,1299,1299,0
+20250327,191800,49128763,1299,1299,1299,1299,0
+20250327,191700,49128763,1299,1299,1299,1299,0
+20250327,191600,49128763,1299,1299,1299,1299,0
+20250327,191500,49128763,1299,1299,1299,1299,0
+20250327,191400,49128763,1299,1299,1299,1299,0
+20250327,191300,49128763,1299,1299,1299,1299,0
+20250327,191200,49128763,1299,1299,1299,1299,0
+20250327,191100,49128763,1299,1299,1299,1299,0
+20250327,191000,49128763,1299,1299,1299,1299,0
+20250327,190900,49128763,1299,1299,1299,1299,0
+20250327,190800,49128763,1299,1299,1299,1299,0
+20250327,190700,49128763,1299,1299,1299,1299,0
+20250327,190600,49128763,1299,1299,1299,1299,0
+20250327,190500,49128763,1299,1299,1299,1299,0
+20250327,190400,49128763,1299,1299,1299,1299,0
+20250327,190300,49128763,1299,1299,1299,1299,0
+20250327,190200,49128763,1299,1299,1299,1299,0
+20250327,190100,49128763,1299,1299,1299,1299,0
+20250327,190000,49128763,1299,1299,1299,1299,0
+20250327,185900,49128763,1299,1299,1299,1299,0
+20250327,185800,49128763,1299,1299,1299,1299,0
+20250327,185700,49128763,1299,1299,1299,1299,0
+20250327,185600,49128763,1299,1299,1299,1299,0
+20250327,185500,49128763,1299,1299,1299,1299,1988
+20250327,185400,49128763,1299,1299,1299,1299,0
+20250327,185300,49128763,1299,1299,1299,1299,0
+20250327,185200,49128763,1299,1299,1299,1299,0
+20250327,185100,49128763,1299,1299,1299,1299,0
+20250327,185000,49128763,1299,1299,1299,1299,0
+20250327,184900,49128763,1299,1299,1299,1299,0
+20250327,184800,49128763,1299,1299,1299,1299,0
+20250327,184700,49128763,1299,1299,1299,1299,0
+20250327,184600,49128763,1299,1299,1299,1299,0
+20250327,184500,49128763,1299,1299,1299,1299,0
+20250327,184400,49128763,1299,1299,1299,1299,0
+20250327,184300,49128763,1299,1299,1299,1299,0
+20250327,184200,49128763,1299,1299,1299,1299,0
+20250327,184100,49128763,1299,1299,1299,1299,0
+20250327,184000,49128763,1299,1299,1299,1299,0
+20250327,183900,49128763,1299,1299,1299,1299,0
+20250327,183800,49128763,1299,1299,1299,1299,0
+20250327,183700,49128763,1299,1299,1299,1299,0
+20250327,183600,49128763,1299,1299,1299,1299,0
+20250327,183500,49128763,1299,1299,1299,1299,0
+20250327,183400,49128763,1299,1299,1299,1299,0
+20250327,183300,49128763,1299,1299,1299,1299,0
+20250327,183200,49128763,1299,1299,1299,1299,0
+20250327,183100,49128763,1299,1299,1299,1299,0
+20250327,183000,49128763,1299,1299,1299,1299,0
+20250327,182900,49128763,1299,1299,1299,1299,0
+20250327,182800,49128763,1299,1299,1299,1299,0
+20250327,182700,49128763,1299,1299,1299,1299,0
+20250327,182600,49128763,1299,1299,1299,1299,0
+20250327,182500,49128763,1299,1299,1299,1299,1988
+20250327,182400,49128763,1299,1299,1299,1299,0
+20250327,182300,49128763,1299,1299,1299,1299,0
+20250327,182200,49128763,1299,1299,1299,1299,0
+20250327,182100,49128763,1299,1299,1299,1299,0
+20250327,182000,49128763,1299,1299,1299,1299,0
+20250327,181900,49128763,1299,1299,1299,1299,0
+20250327,181800,49128763,1299,1299,1299,1299,0
+20250327,181700,49128763,1299,1299,1299,1299,0
+20250327,181600,49128763,1299,1299,1299,1299,0
+20250327,181500,49128763,1299,1299,1299,1299,0
+20250327,181400,49128763,1299,1299,1299,1299,0
+20250327,181300,49128763,1299,1299,1299,1299,0
+20250327,181200,49128763,1299,1299,1299,1299,0
+20250327,181100,49128763,1299,1299,1299,1299,0
+20250327,181000,49128763,1299,1299,1299,1299,0
+20250327,180900,49128763,1299,1299,1299,1299,0
+20250327,180800,49128763,1299,1299,1299,1299,0
+20250327,180700,49128763,1299,1299,1299,1299,0
+20250327,180600,49128763,1299,1299,1299,1299,0
+20250327,180500,49128763,1299,1299,1299,1299,0
+20250327,180400,49128763,1299,1299,1299,1299,0
+20250327,180300,49128763,1299,1299,1299,1299,0
+20250327,180200,49128763,1299,1299,1299,1299,0
+20250327,180100,49128763,1299,1299,1299,1299,0
+20250327,180000,49128763,1299,1299,1299,1299,0
+20250327,175900,49128763,1299,1299,1299,1299,0
+20250327,175800,49128763,1299,1299,1299,1299,0
+20250327,175700,49128763,1299,1299,1299,1299,0
+20250327,175600,49128763,1299,1299,1299,1299,0
+20250327,175500,49128763,1299,1299,1299,1299,1988
+20250327,175400,49128763,1299,1299,1299,1299,0
+20250327,175300,49128763,1299,1299,1299,1299,0
+20250327,175200,49128763,1299,1299,1299,1299,0
+20250327,175100,49128763,1299,1299,1299,1299,0
+20250327,175000,49128763,1299,1299,1299,1299,0
+20250327,174900,49128763,1299,1299,1299,1299,0
+20250327,174800,49128763,1299,1299,1299,1299,0
+20250327,174700,49128763,1299,1299,1299,1299,0
+20250327,174600,49128763,1299,1299,1299,1299,0
+20250327,174500,49128763,1299,1299,1299,1299,0
+20250327,174400,49128763,1299,1299,1299,1299,0
+20250327,174300,49128763,1299,1299,1299,1299,0
+20250327,174200,49128763,1299,1299,1299,1299,0
+20250327,174100,49128763,1299,1299,1299,1299,0
+20250327,174000,49128763,1299,1299,1299,1299,0
+20250327,173900,49128763,1299,1299,1299,1299,0
+20250327,173800,49128763,1299,1299,1299,1299,0
+20250327,173700,49128763,1299,1299,1299,1299,0
+20250327,173600,49128763,1299,1299,1299,1299,0
+20250327,173500,49128763,1299,1299,1299,1299,0
+20250327,173400,49128763,1299,1299,1299,1299,0
+20250327,173300,49128763,1299,1299,1299,1299,0
+20250327,173200,49128763,1299,1299,1299,1299,0
+20250327,173100,49128763,1299,1299,1299,1299,0
+20250327,173000,49128763,1299,1299,1299,1299,0
+20250327,172900,49128763,1299,1299,1299,1299,0
+20250327,172800,49128763,1299,1299,1299,1299,0
+20250327,172700,49128763,1299,1299,1299,1299,0
+20250327,172600,49128763,1299,1299,1299,1299,0
+20250327,172500,49128763,1299,1299,1299,1299,1988
+20250327,172400,49128763,1299,1299,1299,1299,0
+20250327,172300,49128763,1299,1299,1299,1299,0
+20250327,172200,49128763,1299,1299,1299,1299,0
+20250327,172100,49128763,1299,1299,1299,1299,0
+20250327,172000,49128763,1299,1299,1299,1299,0
+20250327,171900,49128763,1299,1299,1299,1299,0
+20250327,171800,49128763,1299,1299,1299,1299,0
+20250327,171700,49128763,1299,1299,1299,1299,0
+20250327,171600,49128763,1299,1299,1299,1299,0
+20250327,171500,49128763,1299,1299,1299,1299,0
+20250327,171400,49128763,1299,1299,1299,1299,0
+20250327,171300,49128763,1299,1299,1299,1299,0
+20250327,171200,49128763,1299,1299,1299,1299,0
+20250327,171100,49128763,1299,1299,1299,1299,0
+20250327,171000,49128763,1299,1299,1299,1299,0
+20250327,170900,49128763,1299,1299,1299,1299,0
+20250327,170800,49128763,1299,1299,1299,1299,0
+20250327,170700,49128763,1299,1299,1299,1299,0
+20250327,170600,49128763,1299,1299,1299,1299,0
+20250327,170500,49128763,1299,1299,1299,1299,0
+20250327,170400,49128763,1299,1299,1299,1299,0
+20250327,170300,49128763,1299,1299,1299,1299,0
+20250327,170200,49128763,1299,1299,1299,1299,0
+20250327,170100,49128763,1299,1299,1299,1299,0
+20250327,170000,49128763,1299,1299,1299,1299,0
+20250327,165900,49128763,1299,1299,1299,1299,0
+20250327,165800,49128763,1299,1299,1299,1299,0
+20250327,165700,49128763,1299,1299,1299,1299,0
+20250327,165600,49128763,1299,1299,1299,1299,0
+20250327,165500,49128763,1299,1299,1299,1299,1988
+20250327,165400,49128763,1299,1299,1299,1299,0
+20250327,165300,49128763,1299,1299,1299,1299,0
+20250327,165200,49128763,1299,1299,1299,1299,0
+20250327,165100,49128763,1299,1299,1299,1299,0
+20250327,165000,49128763,1299,1299,1299,1299,0
+20250327,164900,49128763,1299,1299,1299,1299,0
+20250327,164800,49128763,1299,1299,1299,1299,0
+20250327,164700,49128763,1299,1299,1299,1299,0
+20250327,164600,49128763,1299,1299,1299,1299,0
+20250327,164500,49128763,1299,1299,1299,1299,0
+20250327,164400,49128763,1299,1299,1299,1299,0
+20250327,164300,49128763,1299,1299,1299,1299,0
+20250327,164200,49128763,1299,1299,1299,1299,0
+20250327,164100,49128763,1299,1299,1299,1299,0
+20250327,164000,49128763,1299,1299,1299,1299,0
+20250327,163900,49128763,1299,1299,1299,1299,0
+20250327,163800,49128763,1299,1299,1299,1299,0
+20250327,163700,49128763,1299,1299,1299,1299,0
+20250327,163600,49128763,1299,1299,1299,1299,0
+20250327,163500,49128763,1299,1299,1299,1299,0
+20250327,163400,49128763,1299,1299,1299,1299,0
+20250327,163300,49128763,1299,1299,1299,1299,0
+20250327,163200,49128763,1299,1299,1299,1299,0
+20250327,163100,49128763,1299,1299,1299,1299,0
+20250327,163000,49128763,1299,1299,1299,1299,0
+20250327,162900,49128763,1299,1299,1299,1299,0
+20250327,162800,49128763,1299,1299,1299,1299,0
+20250327,162700,49128763,1299,1299,1299,1299,0
+20250327,162600,49128763,1299,1299,1299,1299,0
+20250327,162500,49128763,1299,1299,1299,1299,1988
+20250327,162400,49128763,1299,1299,1299,1299,0
+20250327,162300,49128763,1299,1299,1299,1299,0
+20250327,162200,49128763,1299,1299,1299,1299,0
+20250327,162100,49128763,1299,1299,1299,1299,0
+20250327,162000,49128763,1299,1299,1299,1299,0
+20250327,161900,49128763,1299,1299,1299,1299,0
+20250327,161800,49128763,1299,1299,1299,1299,0
+20250327,161700,49128763,1299,1299,1299,1299,0
+20250327,161600,49128763,1299,1299,1299,1299,0
+20250327,161500,49128763,1299,1299,1299,1299,0
+20250327,161400,49128763,1299,1299,1299,1299,0
+20250327,161300,49128763,1299,1299,1299,1299,0
+20250327,161200,49128763,1299,1299,1299,1299,0
+20250327,161100,49128763,1299,1299,1299,1299,0
+20250327,161000,49128763,1299,1299,1299,1299,0
+20250327,160900,49128763,1299,1299,1299,1299,0
+20250327,160800,49128763,1299,1299,1299,1299,0
+20250327,160700,49128763,1299,1299,1299,1299,0
+20250327,160600,49128763,1299,1299,1299,1299,0
+20250327,160500,49128763,1299,1299,1299,1299,0
+20250327,160400,49128763,1299,1299,1299,1299,0
+20250327,160300,49128763,1299,1299,1299,1299,0
+20250327,160200,49128763,1299,1299,1299,1299,0
+20250327,160100,49128763,1299,1299,1299,1299,0
+20250327,160000,49128763,1299,1299,1299,1299,0
+20250327,155900,49128763,1299,1299,1299,1299,0
+20250327,155800,49128763,1299,1299,1299,1299,0
+20250327,155700,49128763,1299,1299,1299,1299,0
+20250327,155600,49128763,1299,1299,1299,1299,0
+20250327,155500,49128763,1299,1299,1299,1299,1988
+20250327,155400,49128763,1299,1299,1299,1299,0
+20250327,155300,49128763,1299,1299,1299,1299,0
+20250327,155200,49128763,1299,1299,1299,1299,0
+20250327,155100,49128763,1299,1299,1299,1299,0
+20250327,155000,49128763,1299,1299,1299,1299,0
+20250327,154900,49128763,1299,1299,1299,1299,0
+20250327,154800,49128763,1299,1299,1299,1299,0
+20250327,154700,49128763,1299,1299,1299,1299,0
+20250327,154600,49128763,1299,1299,1299,1299,0
+20250327,154500,49128763,1299,1299,1299,1299,0
+20250327,154400,49128763,1299,1299,1299,1299,0
+20250327,154300,49128763,1299,1299,1299,1299,0
+20250327,154200,49128763,1299,1299,1299,1299,0
+20250327,154100,49128763,1299,1299,1299,1299,0
+20250327,154000,49128763,1299,1299,1299,1299,0
+20250327,153900,49128763,1299,1299,1299,1299,0
+20250327,153800,49128763,1299,1299,1299,1299,0
+20250327,153700,49128763,1299,1299,1299,1299,0
+20250327,153600,49128763,1299,1299,1299,1299,0
+20250327,153500,49128763,1299,1299,1299,1299,0
+20250327,153400,49128763,1299,1299,1299,1299,0
+20250327,153300,49128763,1299,1299,1299,1299,0
+20250327,153200,49128763,1299,1299,1299,1299,0
+20250327,153100,49128763,1299,1299,1299,1299,0
+20250327,153000,49128763,1299,1299,1299,1299,1988
+20250327,152900,46546351,1308,1308,1308,1308,0
+20250327,152800,46546351,1308,1308,1308,1308,0
+20250327,152700,46546351,1308,1308,1308,1308,0
+20250327,152600,46546351,1308,1308,1308,1308,0
+20250327,152500,46546351,1308,1308,1308,1308,0
+20250327,152400,46546351,1308,1308,1308,1308,0
+20250327,152300,46546351,1308,1308,1308,1308,0
+20250327,152200,46546351,1308,1308,1308,1308,0
+20250327,152100,46546351,1308,1308,1308,1308,0
+20250327,152000,46546351,1308,1308,1308,1308,0
+20250327,151900,46546351,1308,1308,1308,1308,0
+20250327,151800,46546351,1308,1308,1308,1308,1
+20250327,151700,46545043,1308,1307,1308,1307,200
+20250327,151600,46283468,1308,1308,1308,1308,14
+20250327,151500,46265156,1303,1303,1303,1303,1436
+20250327,151400,44394048,1303,1303,1303,1303,100
+20250327,151300,44263748,1299,1299,1299,1299,0
+20250327,151200,44263748,1299,1299,1299,1299,0
+20250327,151100,44263748,1299,1299,1299,1299,100
+20250327,151000,44133848,1299,1299,1299,1299,270
+20250327,150900,43783118,1299,1299,1299,1299,100
+20250327,150800,43653218,1299,1299,1299,1299,0
+20250327,150700,43653218,1299,1303,1303,1299,4
+20250327,150600,43648014,1303,1299,1303,1299,77
+20250327,150500,43547919,1300,1300,1300,1300,743
+20250327,150400,42582019,1301,1301,1301,1301,401
+20250327,150300,42060318,1303,1304,1304,1303,684
+20250327,150200,41168681,1303,1304,1304,1303,340
+20250327,150100,40725648,1309,1307,1309,1307,81
+20250327,150000,40619765,1307,1307,1307,1307,2
+20250327,145900,40617151,1307,1307,1307,1307,0
+20250327,145800,40617151,1307,1307,1307,1307,0
+20250327,145700,40617151,1307,1307,1307,1307,0
+20250327,145600,40617151,1307,1307,1307,1307,0
+20250327,145500,40617151,1307,1307,1307,1307,0
+20250327,145400,40617151,1307,1307,1307,1307,0
+20250327,145300,40617151,1307,1304,1307,1304,101
+20250327,145200,40485444,1307,1307,1307,1307,0
+20250327,145100,40485444,1307,1303,1307,1303,75
+20250327,145000,40387715,1308,1308,1308,1308,0
+20250327,144900,40387715,1308,1308,1308,1308,0
+20250327,144800,40387715,1308,1308,1308,1308,0
+20250327,144700,40387715,1308,1308,1308,1308,0
+20250327,144600,40387715,1308,1308,1308,1308,0
+20250327,144500,40387715,1308,1308,1308,1308,0
+20250327,144400,40387715,1308,1308,1308,1308,0
+20250327,144300,40387715,1308,1308,1308,1308,160
+20250327,144200,40178435,1304,1304,1304,1304,0
+20250327,144100,40178435,1304,1304,1304,1304,0
+20250327,144000,40178435,1304,1304,1304,1304,0
+20250327,143900,40178435,1304,1304,1304,1304,0
+20250327,143800,40178435,1304,1304,1304,1304,0
+20250327,143700,40178435,1304,1304,1304,1304,0
+20250327,143600,40178435,1304,1304,1304,1304,83
+20250327,143500,40070203,1304,1304,1304,1304,0
+20250327,143400,40070203,1304,1304,1304,1304,417
+20250327,143300,39526435,1305,1305,1305,1305,461
+20250327,143200,38924830,1305,1300,1305,1300,520
+20250327,143100,38248730,1300,1300,1300,1300,0
+20250327,143000,38248730,1300,1305,1305,1300,2382
+20250327,142900,35152101,1301,1301,1301,1301,0
+20250327,142800,35152101,1301,1301,1301,1301,167
+20250327,142700,34934834,1301,1301,1301,1301,548
+20250327,142600,34221886,1305,1305,1305,1305,0
+20250327,142500,34221886,1305,1305,1305,1305,20
+20250327,142400,34195786,1305,1305,1305,1305,0
+20250327,142300,34195786,1305,1305,1305,1305,0
+20250327,142200,34195786,1305,1305,1305,1305,0
+20250327,142100,34195786,1305,1305,1305,1305,0
+20250327,142000,34195786,1305,1305,1305,1305,1
+20250327,141900,34194481,1301,1301,1301,1301,0
+20250327,141800,34194481,1301,1301,1301,1301,9
+20250327,141700,34182772,1299,1299,1299,1299,0
+20250327,141600,34182772,1299,1299,1299,1299,1431
+20250327,141500,32323903,1300,1300,1300,1300,0
+20250327,141400,32323903,1300,1300,1300,1300,0
+20250327,141300,32323903,1300,1300,1300,1300,569
+20250327,141200,31584203,1300,1306,1306,1300,205
+20250327,141100,31316491,1300,1305,1305,1300,3500
+20250327,141000,26762839,1308,1308,1308,1308,0
+20250327,140900,26762839,1308,1308,1308,1308,0
+20250327,140800,26762839,1308,1308,1308,1308,0
+20250327,140700,26762839,1308,1308,1308,1308,0
+20250327,140600,26762839,1308,1305,1309,1302,3021
+20250327,140500,22826162,1309,1309,1309,1309,0
+20250327,140400,22826162,1309,1309,1309,1309,0
+20250327,140300,22826162,1309,1309,1309,1309,0
+20250327,140200,22826162,1309,1309,1309,1309,0
+20250327,140100,22826162,1309,1309,1309,1309,0
+20250327,140000,22826162,1309,1309,1309,1309,0
+20250327,135900,22826162,1309,1309,1309,1309,0
+20250327,135800,22826162,1309,1309,1309,1309,0
+20250327,135700,22826162,1309,1309,1309,1309,0
+20250327,135600,22826162,1309,1309,1309,1309,0
+20250327,135500,22826162,1309,1309,1309,1309,1
+20250327,135400,22824853,1309,1309,1309,1309,0
+20250327,135300,22824853,1309,1309,1309,1309,0
+20250327,135200,22824853,1309,1309,1309,1309,0
+20250327,135100,22824853,1309,1309,1309,1309,8
+20250327,135000,22814381,1314,1314,1314,1314,0
+20250327,134900,22814381,1314,1314,1314,1314,0
+20250327,134800,22814381,1314,1314,1314,1314,0
+20250327,134700,22814381,1314,1314,1314,1314,10
+20250327,134600,22801241,1314,1314,1314,1314,0
+20250327,134500,22801241,1314,1314,1314,1314,0
+20250327,134400,22801241,1314,1314,1314,1314,0
+20250327,134300,22801241,1314,1314,1314,1314,0
+20250327,134200,22801241,1314,1314,1314,1314,0
+20250327,134100,22801241,1314,1314,1314,1314,100
+20250327,134000,22669841,1316,1316,1316,1316,0
+20250327,133900,22669841,1316,1316,1316,1316,0
+20250327,133800,22669841,1316,1316,1316,1316,0
+20250327,133700,22669841,1316,1316,1316,1316,0
+20250327,133600,22669841,1316,1316,1316,1316,0
+20250327,133500,22669841,1316,1316,1316,1316,0
+20250327,133400,22669841,1316,1316,1316,1316,0
+20250327,133300,22669841,1316,1316,1316,1316,0
+20250327,133200,22669841,1316,1316,1316,1316,0
+20250327,133100,22669841,1316,1316,1316,1316,0
+20250327,133000,22669841,1316,1316,1316,1316,0
+20250327,132900,22669841,1316,1316,1316,1316,0
+20250327,132800,22669841,1316,1316,1316,1316,0
+20250327,132700,22669841,1316,1315,1316,1315,100
+20250327,132600,22538253,1316,1316,1316,1316,0
+20250327,132500,22538253,1316,1316,1316,1316,0
+20250327,132400,22538253,1316,1316,1316,1316,0
+20250327,132300,22538253,1316,1316,1316,1316,0
+20250327,132200,22538253,1316,1316,1316,1316,0
+20250327,132100,22538253,1316,1316,1316,1316,0
+20250327,132000,22538253,1316,1316,1316,1316,0
+20250327,131900,22538253,1316,1309,1316,1304,461
+20250327,131800,21935073,1316,1316,1316,1316,0
+20250327,131700,21935073,1316,1316,1316,1316,0
+20250327,131600,21935073,1316,1316,1316,1316,0
+20250327,131500,21935073,1316,1316,1316,1316,0
+20250327,131400,21935073,1316,1316,1316,1316,0
+20250327,131300,21935073,1316,1316,1316,1316,0
+20250327,131200,21935073,1316,1316,1316,1316,0
+20250327,131100,21935073,1316,1316,1316,1316,0
+20250327,131000,21935073,1316,1316,1316,1316,0
+20250327,130900,21935073,1316,1316,1316,1316,0
+20250327,130800,21935073,1316,1316,1316,1316,0
+20250327,130700,21935073,1316,1316,1316,1316,1
+20250327,130600,21933757,1316,1316,1316,1316,0
+20250327,130500,21933757,1316,1316,1316,1316,0
+20250327,130400,21933757,1316,1316,1316,1316,0
+20250327,130300,21933757,1316,1316,1316,1316,0
+20250327,130200,21933757,1316,1316,1316,1316,0
+20250327,130100,21933757,1316,1316,1316,1316,0
+20250327,130000,21933757,1316,1316,1316,1316,0
+20250327,125900,21933757,1316,1316,1316,1316,0
+20250327,125800,21933757,1316,1316,1316,1316,20
+20250327,125700,21907437,1316,1316,1316,1316,81
+20250327,125600,21800841,1316,1316,1316,1316,0
+20250327,125500,21800841,1316,1316,1316,1316,0
+20250327,125400,21800841,1316,1316,1316,1316,0
+20250327,125300,21800841,1316,1316,1316,1316,0
+20250327,125200,21800841,1316,1316,1316,1316,0
+20250327,125100,21800841,1316,1316,1316,1316,0
+20250327,125000,21800841,1316,1316,1316,1316,0
+20250327,124900,21800841,1316,1316,1316,1316,0
+20250327,124800,21800841,1316,1316,1316,1316,0
+20250327,124700,21800841,1316,1316,1316,1316,0
+20250327,124600,21800841,1316,1316,1316,1316,0
+20250327,124500,21800841,1316,1316,1316,1316,0
+20250327,124400,21800841,1316,1316,1316,1316,0
+20250327,124300,21800841,1316,1316,1316,1316,5
+20250327,124200,21794261,1309,1309,1309,1309,0
+20250327,124100,21794261,1309,1309,1309,1309,1
+20250327,124000,21792952,1309,1309,1309,1309,6
+20250327,123900,21785098,1309,1309,1309,1309,0
+20250327,123800,21785098,1309,1309,1309,1309,0
+20250327,123700,21785098,1309,1309,1309,1309,0
+20250327,123600,21785098,1309,1309,1309,1309,200
+20250327,123500,21523298,1309,1309,1309,1309,0
+20250327,123400,21523298,1309,1309,1309,1309,0
+20250327,123300,21523298,1309,1309,1309,1309,0
+20250327,123200,21523298,1309,1309,1309,1309,29
+20250327,123100,21485337,1309,1309,1309,1309,0
+20250327,123000,21485337,1309,1309,1309,1309,0
+20250327,122900,21485337,1309,1309,1309,1309,0
+20250327,122800,21485337,1309,1309,1309,1309,0
+20250327,122700,21485337,1309,1312,1312,1309,100
+20250327,122600,21354341,1316,1316,1316,1316,0
+20250327,122500,21354341,1316,1316,1316,1316,0
+20250327,122400,21354341,1316,1316,1316,1316,0
+20250327,122300,21354341,1316,1316,1316,1316,60
+20250327,122200,21275381,1309,1309,1309,1309,0
+20250327,122100,21275381,1309,1309,1309,1309,0
+20250327,122000,21275381,1309,1309,1309,1309,0
+20250327,121900,21275381,1309,1309,1309,1309,0
+20250327,121800,21275381,1309,1309,1309,1309,100
+20250327,121700,21144481,1309,1309,1309,1309,0
+20250327,121600,21144481,1309,1309,1309,1309,10
+20250327,121500,21131391,1309,1309,1309,1309,200
+20250327,121400,20869591,1316,1316,1316,1316,0
+20250327,121300,20869591,1316,1316,1316,1316,1
+20250327,121200,20868275,1316,1316,1316,1316,46
+20250327,121100,20807739,1316,1316,1316,1316,0
+20250327,121000,20807739,1316,1316,1316,1316,5
+20250327,120900,20801159,1312,1312,1312,1312,0
+20250327,120800,20801159,1312,1312,1312,1312,0
+20250327,120700,20801159,1312,1312,1312,1312,0
+20250327,120600,20801159,1312,1312,1312,1312,0
+20250327,120500,20801159,1312,1312,1312,1312,0
+20250327,120400,20801159,1312,1312,1312,1312,0
+20250327,120300,20801159,1312,1311,1312,1311,235
+20250327,120200,20492865,1312,1312,1312,1312,0
+20250327,120100,20492865,1312,1312,1312,1312,0
+20250327,120000,20492865,1312,1312,1312,1312,0
+20250327,115900,20492865,1312,1312,1312,1312,0
+20250327,115800,20492865,1312,1312,1312,1312,0
+20250327,115700,20492865,1312,1312,1312,1312,0
+20250327,115600,20492865,1312,1312,1312,1312,1
+20250327,115500,20491553,1304,1304,1304,1304,0
+20250327,115400,20491553,1304,1304,1304,1304,350
+20250327,115300,20035153,1303,1303,1303,1303,0
+20250327,115200,20035153,1303,1303,1303,1303,0
+20250327,115100,20035153,1303,1303,1303,1303,0
+20250327,115000,20035153,1303,1303,1303,1303,0
+20250327,114900,20035153,1303,1303,1303,1303,0
+20250327,114800,20035153,1303,1303,1303,1303,0
+20250327,114700,20035153,1303,1303,1303,1303,0
+20250327,114600,20035153,1303,1303,1303,1303,200
+20250327,114500,19774553,1317,1317,1317,1317,0
+20250327,114400,19774553,1317,1317,1317,1317,0
+20250327,114300,19774553,1317,1317,1317,1317,5
+20250327,114200,19767968,1317,1312,1317,1312,100
+20250327,114100,19636458,1312,1312,1312,1312,0
+20250327,114000,19636458,1312,1312,1312,1312,46
+20250327,113900,19576106,1312,1312,1312,1312,95
+20250327,113800,19451466,1312,1312,1312,1312,0
+20250327,113700,19451466,1312,1312,1312,1312,0
+20250327,113600,19451466,1312,1312,1312,1312,0
+20250327,113500,19451466,1312,1312,1312,1312,49
+20250327,113400,19387178,1312,1311,1312,1311,81
+20250327,113300,19280986,1311,1311,1311,1311,1
+20250327,113200,19279675,1311,1311,1311,1311,0
+20250327,113100,19279675,1311,1311,1311,1311,0
+20250327,113000,19279675,1311,1311,1311,1311,0
+20250327,112900,19279675,1311,1311,1311,1311,130
+20250327,112800,19109245,1311,1311,1311,1311,2
+20250327,112700,19106623,1311,1310,1311,1310,74
+20250327,112600,19009656,1310,1310,1310,1310,0
+20250327,112500,19009656,1310,1310,1310,1310,0
+20250327,112400,19009656,1310,1310,1310,1310,0
+20250327,112300,19009656,1310,1310,1310,1310,0
+20250327,112200,19009656,1310,1310,1310,1310,0
+20250327,112100,19009656,1310,1310,1310,1310,0
+20250327,112000,19009656,1310,1310,1310,1310,1
+20250327,111900,19008346,1302,1302,1302,1302,0
+20250327,111800,19008346,1302,1302,1302,1302,0
+20250327,111700,19008346,1302,1303,1303,1302,200
+20250327,111600,18747921,1310,1310,1310,1310,1
+20250327,111500,18746611,1310,1310,1310,1310,0
+20250327,111400,18746611,1310,1310,1310,1310,0
+20250327,111300,18746611,1310,1310,1310,1310,522
+20250327,111200,18062791,1310,1310,1310,1310,30
+20250327,111100,18023491,1303,1303,1303,1303,0
+20250327,111000,18023491,1303,1303,1303,1303,1
+20250327,110900,18022188,1303,1303,1303,1303,0
+20250327,110800,18022188,1303,1303,1303,1303,0
+20250327,110700,18022188,1303,1303,1303,1303,0
+20250327,110600,18022188,1303,1303,1303,1303,0
+20250327,110500,18022188,1303,1303,1303,1303,0
+20250327,110400,18022188,1303,1303,1303,1303,0
+20250327,110300,18022188,1303,1303,1303,1303,0
+20250327,110200,18022188,1303,1304,1304,1303,950
+20250327,110100,16784316,1304,1304,1304,1304,0
+20250327,110000,16784316,1304,1304,1304,1304,78
+20250327,105900,16682604,1304,1304,1304,1304,0
+20250327,105800,16682604,1304,1304,1304,1304,0
+20250327,105700,16682604,1304,1304,1304,1304,0
+20250327,105600,16682604,1304,1304,1304,1304,0
+20250327,105500,16682604,1304,1304,1304,1304,400
+20250327,105400,16161004,1304,1304,1304,1304,0
+20250327,105300,16161004,1304,1304,1304,1304,0
+20250327,105200,16161004,1304,1304,1304,1304,0
+20250327,105100,16161004,1304,1304,1304,1304,0
+20250327,105000,16161004,1304,1304,1304,1304,0
+20250327,104900,16161004,1304,1304,1304,1304,0
+20250327,104800,16161004,1304,1304,1304,1304,0
+20250327,104700,16161004,1304,1304,1304,1304,0
+20250327,104600,16161004,1304,1304,1304,1304,0
+20250327,104500,16161004,1304,1304,1304,1304,0
+20250327,104400,16161004,1304,1304,1304,1304,0
+20250327,104300,16161004,1304,1305,1305,1303,1031
+20250327,104200,14816490,1319,1319,1319,1319,0
+20250327,104100,14816490,1319,1319,1319,1319,0
+20250327,104000,14816490,1319,1319,1319,1319,0
+20250327,103900,14816490,1319,1319,1319,1319,0
+20250327,103800,14816490,1319,1319,1319,1319,0
+20250327,103700,14816490,1319,1319,1319,1319,0
+20250327,103600,14816490,1319,1319,1319,1319,0
+20250327,103500,14816490,1319,1319,1319,1319,0
+20250327,103400,14816490,1319,1319,1319,1319,0
+20250327,103300,14816490,1319,1319,1319,1319,0
+20250327,103200,14816490,1319,1319,1319,1319,0
+20250327,103100,14816490,1319,1319,1319,1319,2
+20250327,103000,14813852,1319,1319,1319,1319,1
+20250327,102900,14812533,1319,1319,1319,1319,0
+20250327,102800,14812533,1319,1319,1319,1319,0
+20250327,102700,14812533,1319,1319,1319,1319,10
+20250327,102600,14799343,1319,1319,1319,1319,0
+20250327,102500,14799343,1319,1319,1319,1319,0
+20250327,102400,14799343,1319,1319,1319,1319,0
+20250327,102300,14799343,1319,1319,1319,1319,0
+20250327,102200,14799343,1319,1319,1319,1319,8
+20250327,102100,14788791,1320,1320,1320,1320,4
+20250327,102000,14783511,1310,1310,1310,1310,0
+20250327,101900,14783511,1310,1310,1310,1310,0
+20250327,101800,14783511,1310,1310,1310,1310,10
+20250327,101700,14770411,1325,1325,1325,1325,0
+20250327,101600,14770411,1325,1325,1325,1325,0
+20250327,101500,14770411,1325,1325,1325,1325,0
+20250327,101400,14770411,1325,1325,1325,1325,0
+20250327,101300,14770411,1325,1325,1325,1325,0
+20250327,101200,14770411,1325,1325,1325,1325,0
+20250327,101100,14770411,1325,1325,1325,1325,0
+20250327,101000,14770411,1325,1315,1325,1315,300
+20250327,100900,14375335,1303,1303,1303,1303,0
+20250327,100800,14375335,1303,1303,1303,1303,0
+20250327,100700,14375335,1303,1303,1303,1303,0
+20250327,100600,14375335,1303,1303,1303,1303,1
+20250327,100500,14374032,1303,1303,1303,1303,0
+20250327,100400,14374032,1303,1303,1303,1303,0
+20250327,100300,14374032,1303,1303,1303,1303,0
+20250327,100200,14374032,1303,1303,1303,1303,0
+20250327,100100,14374032,1303,1303,1303,1303,0
+20250327,100000,14374032,1303,1303,1303,1303,0
+20250327,095900,14374032,1303,1303,1303,1303,0
+20250327,095800,14374032,1303,1303,1303,1303,0
+20250327,095700,14374032,1303,1303,1303,1303,0
+20250327,095600,14374032,1303,1303,1303,1303,0
+20250327,095500,14374032,1303,1303,1303,1303,0
+20250327,095400,14374032,1303,1315,1315,1303,80
+20250327,095300,14269638,1315,1315,1315,1315,0
+20250327,095200,14269638,1315,1315,1315,1315,0
+20250327,095100,14269638,1315,1315,1315,1315,0
+20250327,095000,14269638,1315,1315,1315,1315,0
+20250327,094900,14269638,1315,1315,1315,1315,0
+20250327,094800,14269638,1315,1315,1315,1315,0
+20250327,094700,14269638,1315,1315,1315,1315,2
+20250327,094600,14267008,1315,1315,1315,1315,0
+20250327,094500,14267008,1315,1315,1315,1315,10
+20250327,094400,14253858,1315,1315,1315,1315,3
+20250327,094300,14249913,1315,1315,1315,1315,8
+20250327,094200,14239393,1304,1304,1304,1304,0
+20250327,094100,14239393,1304,1304,1304,1304,0
+20250327,094000,14239393,1304,1304,1304,1304,1
+20250327,093900,14238089,1302,1302,1302,1302,0
+20250327,093800,14238089,1302,1302,1302,1302,0
+20250327,093700,14238089,1302,1302,1302,1302,0
+20250327,093600,14238089,1302,1302,1302,1302,308
+20250327,093500,13837073,1302,1302,1302,1302,0
+20250327,093400,13837073,1302,1303,1303,1302,310
+20250327,093300,13433444,1302,1302,1302,1302,0
+20250327,093200,13433444,1302,1302,1302,1302,0
+20250327,093100,13433444,1302,1303,1303,1302,220
+20250327,093000,13146993,1302,1302,1302,1302,0
+20250327,092900,13146993,1302,1302,1302,1302,617
+20250327,092800,12343659,1306,1305,1306,1305,100
+20250327,092700,12213157,1306,1309,1309,1306,4302
+20250327,092600,6588893,1309,1309,1309,1309,0
+20250327,092500,6588893,1309,1309,1309,1309,0
+20250327,092400,6588893,1309,1309,1309,1309,13
+20250327,092300,6571876,1325,1325,1325,1325,0
+20250327,092200,6571876,1325,1325,1325,1325,10
+20250327,092100,6558626,1327,1327,1327,1327,0
+20250327,092000,6558626,1327,1327,1327,1327,0
+20250327,091900,6558626,1327,1327,1327,1327,1
+20250327,091800,6557299,1307,1307,1307,1307,0
+20250327,091700,6557299,1307,1307,1307,1307,0
+20250327,091600,6557299,1307,1307,1307,1307,0
+20250327,091500,6557299,1307,1307,1307,1307,0
+20250327,091400,6557299,1307,1307,1307,1307,0
+20250327,091300,6557299,1307,1307,1307,1307,500
+20250327,091200,5903799,1302,1302,1302,1302,0
+20250327,091100,5903799,1302,1340,1340,1302,1624
+20250327,091000,3752720,1343,1345,1345,1343,201
+20250327,090900,3482377,1327,1327,1327,1327,10
+20250327,090800,3469107,1345,1327,1345,1327,874
+20250327,090700,2298997,1358,1358,1358,1358,1
+20250327,090600,2297639,1329,1330,1330,1329,1309
+20250327,090500,557169,1330,1329,1330,1329,415
+20250327,090400,5319,1329,1329,1329,1329,1
+20250327,090300,3990,1330,1330,1330,1330,3
+20250327,090200,0,1299,1299,1299,1299,0
+20250327,090100,0,1299,1299,1299,1299,0
+20250327,090000,0,1299,1299,1299,1299,0

142760/min/candle-20250328.csv

@@ -0,0 +1,687 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202500,60649650,1282,1282,1282,1282,1975
+20250328,202400,60649650,1282,1282,1282,1282,0
+20250328,202300,60649650,1282,1282,1282,1282,0
+20250328,202200,60649650,1282,1282,1282,1282,0
+20250328,202100,60649650,1282,1282,1282,1282,0
+20250328,202000,60649650,1282,1282,1282,1282,0
+20250328,201900,60649650,1282,1282,1282,1282,0
+20250328,201800,60649650,1282,1282,1282,1282,0
+20250328,201700,60649650,1282,1282,1282,1282,0
+20250328,201600,60649650,1282,1282,1282,1282,0
+20250328,201500,60649650,1282,1282,1282,1282,0
+20250328,201400,60649650,1282,1282,1282,1282,0
+20250328,201300,60649650,1282,1282,1282,1282,0
+20250328,201200,60649650,1282,1282,1282,1282,0
+20250328,201100,60649650,1282,1282,1282,1282,0
+20250328,201000,60649650,1282,1282,1282,1282,0
+20250328,200900,60649650,1282,1282,1282,1282,0
+20250328,200800,60649650,1282,1282,1282,1282,0
+20250328,200700,60649650,1282,1282,1282,1282,0
+20250328,200600,60649650,1282,1282,1282,1282,0
+20250328,200500,60649650,1282,1282,1282,1282,0
+20250328,200400,60649650,1282,1282,1282,1282,0
+20250328,200300,60649650,1282,1282,1282,1282,0
+20250328,200200,60649650,1282,1282,1282,1282,0
+20250328,200100,60649650,1282,1282,1282,1282,0
+20250328,200000,60649650,1282,1282,1282,1282,0
+20250328,195900,60649650,1282,1282,1282,1282,0
+20250328,195800,60649650,1282,1282,1282,1282,0
+20250328,195700,60649650,1282,1282,1282,1282,0
+20250328,195600,60649650,1282,1282,1282,1282,0
+20250328,195500,60649650,1282,1282,1282,1282,1975
+20250328,195400,60649650,1282,1282,1282,1282,0
+20250328,195300,60649650,1282,1282,1282,1282,0
+20250328,195200,60649650,1282,1282,1282,1282,0
+20250328,195100,60649650,1282,1282,1282,1282,0
+20250328,195000,60649650,1282,1282,1282,1282,0
+20250328,194900,60649650,1282,1282,1282,1282,0
+20250328,194800,60649650,1282,1282,1282,1282,0
+20250328,194700,60649650,1282,1282,1282,1282,0
+20250328,194600,60649650,1282,1282,1282,1282,0
+20250328,194500,60649650,1282,1282,1282,1282,0
+20250328,194400,60649650,1282,1282,1282,1282,0
+20250328,194300,60649650,1282,1282,1282,1282,0
+20250328,194200,60649650,1282,1282,1282,1282,0
+20250328,194100,60649650,1282,1282,1282,1282,0
+20250328,194000,60649650,1282,1282,1282,1282,0
+20250328,193900,60649650,1282,1282,1282,1282,0
+20250328,193800,60649650,1282,1282,1282,1282,0
+20250328,193700,60649650,1282,1282,1282,1282,0
+20250328,193600,60649650,1282,1282,1282,1282,0
+20250328,193500,60649650,1282,1282,1282,1282,0
+20250328,193400,60649650,1282,1282,1282,1282,0
+20250328,193300,60649650,1282,1282,1282,1282,0
+20250328,193200,60649650,1282,1282,1282,1282,0
+20250328,193100,60649650,1282,1282,1282,1282,0
+20250328,193000,60649650,1282,1282,1282,1282,0
+20250328,192900,60649650,1282,1282,1282,1282,0
+20250328,192800,60649650,1282,1282,1282,1282,0
+20250328,192700,60649650,1282,1282,1282,1282,0
+20250328,192600,60649650,1282,1282,1282,1282,0
+20250328,192500,60649650,1282,1282,1282,1282,1975
+20250328,192400,60649650,1282,1282,1282,1282,0
+20250328,192300,60649650,1282,1282,1282,1282,0
+20250328,192200,60649650,1282,1282,1282,1282,0
+20250328,192100,60649650,1282,1282,1282,1282,0
+20250328,192000,60649650,1282,1282,1282,1282,0
+20250328,191900,60649650,1282,1282,1282,1282,0
+20250328,191800,60649650,1282,1282,1282,1282,0
+20250328,191700,60649650,1282,1282,1282,1282,0
+20250328,191600,60649650,1282,1282,1282,1282,0
+20250328,191500,60649650,1282,1282,1282,1282,0
+20250328,191400,60649650,1282,1282,1282,1282,0
+20250328,191300,60649650,1282,1282,1282,1282,0
+20250328,191200,60649650,1282,1282,1282,1282,0
+20250328,191100,60649650,1282,1282,1282,1282,0
+20250328,191000,60649650,1282,1282,1282,1282,0
+20250328,190900,60649650,1282,1282,1282,1282,0
+20250328,190800,60649650,1282,1282,1282,1282,0
+20250328,190700,60649650,1282,1282,1282,1282,0
+20250328,190600,60649650,1282,1282,1282,1282,0
+20250328,190500,60649650,1282,1282,1282,1282,0
+20250328,190400,60649650,1282,1282,1282,1282,0
+20250328,190300,60649650,1282,1282,1282,1282,0
+20250328,190200,60649650,1282,1282,1282,1282,0
+20250328,190100,60649650,1282,1282,1282,1282,0
+20250328,190000,60649650,1282,1282,1282,1282,0
+20250328,185900,60649650,1282,1282,1282,1282,0
+20250328,185800,60649650,1282,1282,1282,1282,0
+20250328,185700,60649650,1282,1282,1282,1282,0
+20250328,185600,60649650,1282,1282,1282,1282,0
+20250328,185500,60649650,1282,1282,1282,1282,1975
+20250328,185400,60649650,1282,1282,1282,1282,0
+20250328,185300,60649650,1282,1282,1282,1282,0
+20250328,185200,60649650,1282,1282,1282,1282,0
+20250328,185100,60649650,1282,1282,1282,1282,0
+20250328,185000,60649650,1282,1282,1282,1282,0
+20250328,184900,60649650,1282,1282,1282,1282,0
+20250328,184800,60649650,1282,1282,1282,1282,0
+20250328,184700,60649650,1282,1282,1282,1282,0
+20250328,184600,60649650,1282,1282,1282,1282,0
+20250328,184500,60649650,1282,1282,1282,1282,0
+20250328,184400,60649650,1282,1282,1282,1282,0
+20250328,184300,60649650,1282,1282,1282,1282,0
+20250328,184200,60649650,1282,1282,1282,1282,0
+20250328,184100,60649650,1282,1282,1282,1282,0
+20250328,184000,60649650,1282,1282,1282,1282,0
+20250328,183900,60649650,1282,1282,1282,1282,0
+20250328,183800,60649650,1282,1282,1282,1282,0
+20250328,183700,60649650,1282,1282,1282,1282,0
+20250328,183600,60649650,1282,1282,1282,1282,0
+20250328,183500,60649650,1282,1282,1282,1282,0
+20250328,183400,60649650,1282,1282,1282,1282,0
+20250328,183300,60649650,1282,1282,1282,1282,0
+20250328,183200,60649650,1282,1282,1282,1282,0
+20250328,183100,60649650,1282,1282,1282,1282,0
+20250328,183000,60649650,1282,1282,1282,1282,0
+20250328,182900,60649650,1282,1282,1282,1282,0
+20250328,182800,60649650,1282,1282,1282,1282,0
+20250328,182700,60649650,1282,1282,1282,1282,0
+20250328,182600,60649650,1282,1282,1282,1282,0
+20250328,182500,60649650,1282,1282,1282,1282,1975
+20250328,182400,60649650,1282,1282,1282,1282,0
+20250328,182300,60649650,1282,1282,1282,1282,0
+20250328,182200,60649650,1282,1282,1282,1282,0
+20250328,182100,60649650,1282,1282,1282,1282,0
+20250328,182000,60649650,1282,1282,1282,1282,0
+20250328,181900,60649650,1282,1282,1282,1282,0
+20250328,181800,60649650,1282,1282,1282,1282,0
+20250328,181700,60649650,1282,1282,1282,1282,0
+20250328,181600,60649650,1282,1282,1282,1282,0
+20250328,181500,60649650,1282,1282,1282,1282,0
+20250328,181400,60649650,1282,1282,1282,1282,0
+20250328,181300,60649650,1282,1282,1282,1282,0
+20250328,181200,60649650,1282,1282,1282,1282,0
+20250328,181100,60649650,1282,1282,1282,1282,0
+20250328,181000,60649650,1282,1282,1282,1282,0
+20250328,180900,60649650,1282,1282,1282,1282,0
+20250328,180800,60649650,1282,1282,1282,1282,0
+20250328,180700,60649650,1282,1282,1282,1282,0
+20250328,180600,60649650,1282,1282,1282,1282,0
+20250328,180500,60649650,1282,1282,1282,1282,0
+20250328,180400,60649650,1282,1282,1282,1282,0
+20250328,180300,60649650,1282,1282,1282,1282,0
+20250328,180200,60649650,1282,1282,1282,1282,0
+20250328,180100,60649650,1282,1282,1282,1282,0
+20250328,180000,60649650,1282,1282,1282,1282,0
+20250328,175900,60649650,1282,1282,1282,1282,0
+20250328,175800,60649650,1282,1282,1282,1282,0
+20250328,175700,60649650,1282,1282,1282,1282,0
+20250328,175600,60649650,1282,1282,1282,1282,0
+20250328,175500,60649650,1282,1282,1282,1282,1975
+20250328,175400,60649650,1282,1282,1282,1282,0
+20250328,175300,60649650,1282,1282,1282,1282,0
+20250328,175200,60649650,1282,1282,1282,1282,0
+20250328,175100,60649650,1282,1282,1282,1282,0
+20250328,175000,60649650,1282,1282,1282,1282,0
+20250328,174900,60649650,1282,1282,1282,1282,0
+20250328,174800,60649650,1282,1282,1282,1282,0
+20250328,174700,60649650,1282,1282,1282,1282,0
+20250328,174600,60649650,1282,1282,1282,1282,0
+20250328,174500,60649650,1282,1282,1282,1282,0
+20250328,174400,60649650,1282,1282,1282,1282,0
+20250328,174300,60649650,1282,1282,1282,1282,0
+20250328,174200,60649650,1282,1282,1282,1282,0
+20250328,174100,60649650,1282,1282,1282,1282,0
+20250328,174000,60649650,1282,1282,1282,1282,0
+20250328,173900,60649650,1282,1282,1282,1282,0
+20250328,173800,60649650,1282,1282,1282,1282,0
+20250328,173700,60649650,1282,1282,1282,1282,0
+20250328,173600,60649650,1282,1282,1282,1282,0
+20250328,173500,60649650,1282,1282,1282,1282,0
+20250328,173400,60649650,1282,1282,1282,1282,0
+20250328,173300,60649650,1282,1282,1282,1282,0
+20250328,173200,60649650,1282,1282,1282,1282,0
+20250328,173100,60649650,1282,1282,1282,1282,0
+20250328,173000,60649650,1282,1282,1282,1282,0
+20250328,172900,60649650,1282,1282,1282,1282,0
+20250328,172800,60649650,1282,1282,1282,1282,0
+20250328,172700,60649650,1282,1282,1282,1282,0
+20250328,172600,60649650,1282,1282,1282,1282,0
+20250328,172500,60649650,1282,1282,1282,1282,1975
+20250328,172400,60649650,1282,1282,1282,1282,0
+20250328,172300,60649650,1282,1282,1282,1282,0
+20250328,172200,60649650,1282,1282,1282,1282,0
+20250328,172100,60649650,1282,1282,1282,1282,0
+20250328,172000,60649650,1282,1282,1282,1282,0
+20250328,171900,60649650,1282,1282,1282,1282,0
+20250328,171800,60649650,1282,1282,1282,1282,0
+20250328,171700,60649650,1282,1282,1282,1282,0
+20250328,171600,60649650,1282,1282,1282,1282,0
+20250328,171500,60649650,1282,1282,1282,1282,0
+20250328,171400,60649650,1282,1282,1282,1282,0
+20250328,171300,60649650,1282,1282,1282,1282,0
+20250328,171200,60649650,1282,1282,1282,1282,0
+20250328,171100,60649650,1282,1282,1282,1282,0
+20250328,171000,60649650,1282,1282,1282,1282,0
+20250328,170900,60649650,1282,1282,1282,1282,0
+20250328,170800,60649650,1282,1282,1282,1282,0
+20250328,170700,60649650,1282,1282,1282,1282,0
+20250328,170600,60649650,1282,1282,1282,1282,0
+20250328,170500,60649650,1282,1282,1282,1282,0
+20250328,170400,60649650,1282,1282,1282,1282,0
+20250328,170300,60649650,1282,1282,1282,1282,0
+20250328,170200,60649650,1282,1282,1282,1282,0
+20250328,170100,60649650,1282,1282,1282,1282,0
+20250328,170000,60649650,1282,1282,1282,1282,0
+20250328,165900,60649650,1282,1282,1282,1282,0
+20250328,165800,60649650,1282,1282,1282,1282,0
+20250328,165700,60649650,1282,1282,1282,1282,0
+20250328,165600,60649650,1282,1282,1282,1282,0
+20250328,165500,60649650,1282,1282,1282,1282,1975
+20250328,165400,60649650,1282,1282,1282,1282,0
+20250328,165300,60649650,1282,1282,1282,1282,0
+20250328,165200,60649650,1282,1282,1282,1282,0
+20250328,165100,60649650,1282,1282,1282,1282,0
+20250328,165000,60649650,1282,1282,1282,1282,0
+20250328,164900,60649650,1282,1282,1282,1282,0
+20250328,164800,60649650,1282,1282,1282,1282,0
+20250328,164700,60649650,1282,1282,1282,1282,0
+20250328,164600,60649650,1282,1282,1282,1282,0
+20250328,164500,60649650,1282,1282,1282,1282,0
+20250328,164400,60649650,1282,1282,1282,1282,0
+20250328,164300,60649650,1282,1282,1282,1282,0
+20250328,164200,60649650,1282,1282,1282,1282,0
+20250328,164100,60649650,1282,1282,1282,1282,0
+20250328,164000,60649650,1282,1282,1282,1282,0
+20250328,163900,60649650,1282,1282,1282,1282,0
+20250328,163800,60649650,1282,1282,1282,1282,0
+20250328,163700,60649650,1282,1282,1282,1282,0
+20250328,163600,60649650,1282,1282,1282,1282,0
+20250328,163500,60649650,1282,1282,1282,1282,0
+20250328,163400,60649650,1282,1282,1282,1282,0
+20250328,163300,60649650,1282,1282,1282,1282,0
+20250328,163200,60649650,1282,1282,1282,1282,0
+20250328,163100,60649650,1282,1282,1282,1282,0
+20250328,163000,60649650,1282,1282,1282,1282,0
+20250328,162900,60649650,1282,1282,1282,1282,0
+20250328,162800,60649650,1282,1282,1282,1282,0
+20250328,162700,60649650,1282,1282,1282,1282,0
+20250328,162600,60649650,1282,1282,1282,1282,0
+20250328,162500,60649650,1282,1282,1282,1282,1975
+20250328,162400,60649650,1282,1282,1282,1282,0
+20250328,162300,60649650,1282,1282,1282,1282,0
+20250328,162200,60649650,1282,1282,1282,1282,0
+20250328,162100,60649650,1282,1282,1282,1282,0
+20250328,162000,60649650,1282,1282,1282,1282,0
+20250328,161900,60649650,1282,1282,1282,1282,0
+20250328,161800,60649650,1282,1282,1282,1282,0
+20250328,161700,60649650,1282,1282,1282,1282,0
+20250328,161600,60649650,1282,1282,1282,1282,0
+20250328,161500,60649650,1282,1282,1282,1282,0
+20250328,161400,60649650,1282,1282,1282,1282,0
+20250328,161300,60649650,1282,1282,1282,1282,0
+20250328,161200,60649650,1282,1282,1282,1282,0
+20250328,161100,60649650,1282,1282,1282,1282,0
+20250328,161000,60649650,1282,1282,1282,1282,0
+20250328,160900,60649650,1282,1282,1282,1282,0
+20250328,160800,60649650,1282,1282,1282,1282,0
+20250328,160700,60649650,1282,1282,1282,1282,0
+20250328,160600,60649650,1282,1282,1282,1282,0
+20250328,160500,60649650,1282,1282,1282,1282,0
+20250328,160400,60649650,1282,1282,1282,1282,0
+20250328,160300,60649650,1282,1282,1282,1282,0
+20250328,160200,60649650,1282,1282,1282,1282,0
+20250328,160100,60649650,1282,1282,1282,1282,0
+20250328,160000,60649650,1282,1282,1282,1282,0
+20250328,155900,60649650,1282,1282,1282,1282,0
+20250328,155800,60649650,1282,1282,1282,1282,0
+20250328,155700,60649650,1282,1282,1282,1282,0
+20250328,155600,60649650,1282,1282,1282,1282,0
+20250328,155500,60649650,1282,1282,1282,1282,1975
+20250328,155400,60649650,1282,1282,1282,1282,0
+20250328,155300,60649650,1282,1282,1282,1282,0
+20250328,155200,60649650,1282,1282,1282,1282,0
+20250328,155100,60649650,1282,1282,1282,1282,0
+20250328,155000,60649650,1282,1282,1282,1282,0
+20250328,154900,60649650,1282,1282,1282,1282,0
+20250328,154800,60649650,1282,1282,1282,1282,0
+20250328,154700,60649650,1282,1282,1282,1282,0
+20250328,154600,60649650,1282,1282,1282,1282,0
+20250328,154500,60649650,1282,1282,1282,1282,0
+20250328,154400,60649650,1282,1282,1282,1282,0
+20250328,154300,60649650,1282,1282,1282,1282,0
+20250328,154200,60649650,1282,1282,1282,1282,0
+20250328,154100,60649650,1282,1282,1282,1282,0
+20250328,154000,60649650,1282,1282,1282,1282,0
+20250328,153900,60649650,1282,1282,1282,1282,0
+20250328,153800,60649650,1282,1282,1282,1282,0
+20250328,153700,60649650,1282,1282,1282,1282,0
+20250328,153600,60649650,1282,1282,1282,1282,0
+20250328,153500,60649650,1282,1282,1282,1282,0
+20250328,153400,60649650,1282,1282,1282,1282,0
+20250328,153300,60649650,1282,1282,1282,1282,0
+20250328,153200,60649650,1282,1282,1282,1282,0
+20250328,153100,60649650,1282,1282,1282,1282,0
+20250328,153000,60649650,1282,1282,1282,1282,1975
+20250328,152900,58117700,1284,1284,1284,1284,0
+20250328,152800,58117700,1284,1284,1284,1284,0
+20250328,152700,58117700,1284,1284,1284,1284,0
+20250328,152600,58117700,1284,1284,1284,1284,0
+20250328,152500,58117700,1284,1284,1284,1284,0
+20250328,152400,58117700,1284,1284,1284,1284,0
+20250328,152300,58117700,1284,1284,1284,1284,0
+20250328,152200,58117700,1284,1284,1284,1284,0
+20250328,152100,58117700,1284,1284,1284,1284,0
+20250328,152000,58117700,1284,1284,1284,1284,0
+20250328,151900,58117700,1284,1284,1284,1284,83
+20250328,151800,58011128,1284,1284,1284,1284,0
+20250328,151700,58011128,1284,1284,1284,1284,0
+20250328,151600,58011128,1284,1284,1284,1284,0
+20250328,151500,58011128,1284,1284,1284,1284,20
+20250328,151400,57985448,1283,1283,1283,1283,168
+20250328,151300,57769904,1283,1283,1283,1283,0
+20250328,151200,57769904,1283,1283,1283,1283,0
+20250328,151100,57769904,1283,1283,1283,1283,0
+20250328,151000,57769904,1283,1283,1283,1283,4
+20250328,150900,57764772,1282,1282,1282,1282,0
+20250328,150800,57764772,1282,1282,1282,1282,100
+20250328,150700,57636572,1283,1283,1283,1283,1
+20250328,150600,57635289,1283,1283,1283,1283,0
+20250328,150500,57635289,1283,1283,1283,1283,0
+20250328,150400,57635289,1283,1283,1283,1283,0
+20250328,150300,57635289,1283,1283,1283,1283,1
+20250328,150200,57634006,1283,1283,1283,1283,0
+20250328,150100,57634006,1283,1283,1283,1283,1926
+20250328,150000,55162948,1283,1283,1283,1283,74
+20250328,145900,55068006,1285,1285,1285,1285,0
+20250328,145800,55068006,1285,1285,1285,1285,0
+20250328,145700,55068006,1285,1285,1285,1285,0
+20250328,145600,55068006,1285,1285,1285,1285,0
+20250328,145500,55068006,1285,1285,1285,1285,0
+20250328,145400,55068006,1285,1285,1285,1285,0
+20250328,145300,55068006,1285,1285,1285,1285,0
+20250328,145200,55068006,1285,1285,1285,1285,0
+20250328,145100,55068006,1285,1285,1285,1285,10
+20250328,145000,55055156,1285,1285,1285,1285,10
+20250328,144900,55042306,1285,1285,1285,1285,10
+20250328,144800,55029456,1285,1285,1285,1285,50
+20250328,144700,54965206,1285,1285,1285,1285,3
+20250328,144600,54961351,1285,1282,1285,1282,270
+20250328,144500,54615181,1281,1281,1281,1281,0
+20250328,144400,54615181,1281,1281,1281,1281,0
+20250328,144300,54615181,1281,1282,1282,1281,1003
+20250328,144200,53330335,1282,1282,1282,1282,1
+20250328,144100,53329053,1282,1282,1282,1282,0
+20250328,144000,53329053,1282,1285,1285,1282,1305
+20250328,143900,51655969,1283,1283,1283,1283,0
+20250328,143800,51655969,1283,1283,1283,1283,0
+20250328,143700,51655969,1283,1283,1283,1283,0
+20250328,143600,51655969,1283,1283,1283,1283,0
+20250328,143500,51655969,1283,1283,1283,1283,0
+20250328,143400,51655969,1283,1283,1283,1283,0
+20250328,143300,51655969,1283,1283,1283,1283,0
+20250328,143200,51655969,1283,1283,1283,1283,0
+20250328,143100,51655969,1283,1283,1283,1283,0
+20250328,143000,51655969,1283,1283,1283,1283,0
+20250328,142900,51655969,1283,1283,1283,1283,0
+20250328,142800,51655969,1283,1283,1283,1283,0
+20250328,142700,51655969,1283,1283,1283,1283,0
+20250328,142600,51655969,1283,1283,1283,1283,0
+20250328,142500,51655969,1283,1283,1283,1283,0
+20250328,142400,51655969,1283,1284,1284,1282,1721
+20250328,142300,49447925,1283,1284,1284,1283,1500
+20250328,142200,47523418,1286,1286,1286,1286,0
+20250328,142100,47523418,1286,1286,1286,1286,0
+20250328,142000,47523418,1286,1286,1286,1286,0
+20250328,141900,47523418,1286,1286,1286,1286,301
+20250328,141800,47136332,1286,1286,1286,1286,700
+20250328,141700,46236132,1289,1289,1289,1289,1
+20250328,141600,46234843,1289,1292,1292,1287,6543
+20250328,141500,37789879,1296,1296,1296,1296,0
+20250328,141400,37789879,1296,1296,1296,1296,1
+20250328,141300,37788583,1296,1296,1296,1296,48
+20250328,141200,37726375,1296,1296,1296,1296,0
+20250328,141100,37726375,1296,1296,1296,1296,6
+20250328,141000,37718599,1296,1296,1296,1296,0
+20250328,140900,37718599,1296,1296,1296,1296,0
+20250328,140800,37718599,1296,1296,1296,1296,0
+20250328,140700,37718599,1296,1296,1296,1296,12
+20250328,140600,37703047,1296,1296,1296,1296,40
+20250328,140500,37651207,1296,1296,1296,1296,0
+20250328,140400,37651207,1296,1296,1296,1296,1
+20250328,140300,37649911,1292,1292,1292,1292,60
+20250328,140200,37572391,1296,1296,1296,1296,13
+20250328,140100,37555543,1296,1296,1296,1296,1
+20250328,140000,37554247,1298,1298,1298,1298,0
+20250328,135900,37554247,1298,1298,1298,1298,0
+20250328,135800,37554247,1298,1298,1298,1298,0
+20250328,135700,37554247,1298,1298,1298,1298,0
+20250328,135600,37554247,1298,1298,1298,1298,0
+20250328,135500,37554247,1298,1298,1298,1298,0
+20250328,135400,37554247,1298,1298,1298,1298,0
+20250328,135300,37554247,1298,1298,1298,1298,0
+20250328,135200,37554247,1298,1298,1298,1298,0
+20250328,135100,37554247,1298,1298,1298,1298,3
+20250328,135000,37550353,1298,1298,1298,1298,8
+20250328,134900,37539969,1298,1298,1298,1292,10
+20250328,134800,37527001,1292,1292,1292,1292,100
+20250328,134700,37397801,1292,1292,1292,1292,0
+20250328,134600,37397801,1292,1292,1292,1292,0
+20250328,134500,37397801,1292,1292,1292,1292,0
+20250328,134400,37397801,1292,1292,1292,1292,0
+20250328,134300,37397801,1292,1292,1292,1292,0
+20250328,134200,37397801,1292,1292,1292,1292,84
+20250328,134100,37289273,1300,1300,1300,1300,1
+20250328,134000,37287973,1291,1291,1291,1291,0
+20250328,133900,37287973,1291,1291,1291,1291,0
+20250328,133800,37287973,1291,1291,1291,1291,0
+20250328,133700,37287973,1291,1291,1291,1291,0
+20250328,133600,37287973,1291,1292,1292,1291,311
+20250328,133500,36886463,1292,1292,1292,1292,0
+20250328,133400,36886463,1292,1292,1292,1292,99
+20250328,133300,36758555,1292,1292,1292,1292,0
+20250328,133200,36758555,1292,1293,1293,1292,909
+20250328,133100,35584101,1292,1292,1292,1292,0
+20250328,133000,35584101,1292,1292,1292,1292,0
+20250328,132900,35584101,1292,1299,1299,1292,300
+20250328,132800,35194537,1305,1305,1305,1305,14
+20250328,132700,35176267,1305,1305,1305,1305,140
+20250328,132600,34993567,1305,1305,1305,1305,0
+20250328,132500,34993567,1305,1305,1305,1305,0
+20250328,132400,34993567,1305,1305,1305,1305,0
+20250328,132300,34993567,1305,1305,1305,1305,0
+20250328,132200,34993567,1305,1305,1305,1305,0
+20250328,132100,34993567,1305,1305,1305,1305,34
+20250328,132000,34949197,1305,1305,1305,1305,0
+20250328,131900,34949197,1305,1305,1305,1305,0
+20250328,131800,34949197,1305,1305,1305,1305,0
+20250328,131700,34949197,1305,1305,1305,1305,8
+20250328,131600,34938757,1299,1299,1299,1299,228
+20250328,131500,34642585,1299,1299,1299,1299,0
+20250328,131400,34642585,1299,1299,1299,1299,1
+20250328,131300,34641286,1299,1299,1299,1299,0
+20250328,131200,34641286,1299,1299,1299,1299,0
+20250328,131100,34641286,1299,1299,1299,1299,0
+20250328,131000,34641286,1299,1299,1299,1299,0
+20250328,130900,34641286,1299,1299,1299,1299,10
+20250328,130800,34628296,1299,1299,1299,1299,0
+20250328,130700,34628296,1299,1299,1299,1299,0
+20250328,130600,34628296,1299,1299,1299,1299,0
+20250328,130500,34628296,1299,1299,1299,1299,0
+20250328,130400,34628296,1299,1299,1299,1299,0
+20250328,130300,34628296,1299,1299,1299,1299,0
+20250328,130200,34628296,1299,1299,1299,1299,0
+20250328,130100,34628296,1299,1299,1299,1299,1
+20250328,130000,34626997,1299,1299,1299,1299,0
+20250328,125900,34626997,1299,1299,1299,1299,0
+20250328,125800,34626997,1299,1299,1299,1299,0
+20250328,125700,34626997,1299,1299,1299,1299,0
+20250328,125600,34626997,1299,1299,1299,1299,1
+20250328,125500,34625698,1299,1299,1299,1299,0
+20250328,125400,34625698,1299,1299,1299,1299,0
+20250328,125300,34625698,1299,1299,1299,1299,0
+20250328,125200,34625698,1299,1299,1299,1299,35
+20250328,125100,34580233,1299,1299,1299,1299,0
+20250328,125000,34580233,1299,1299,1299,1299,0
+20250328,124900,34580233,1299,1299,1299,1299,1
+20250328,124800,34578934,1299,1299,1299,1299,0
+20250328,124700,34578934,1299,1299,1299,1299,0
+20250328,124600,34578934,1299,1304,1304,1299,921
+20250328,124500,33382363,1305,1305,1305,1305,0
+20250328,124400,33382363,1305,1305,1305,1305,0
+20250328,124300,33382363,1305,1305,1305,1305,0
+20250328,124200,33382363,1305,1305,1305,1305,0
+20250328,124100,33382363,1305,1305,1305,1305,0
+20250328,124000,33382363,1305,1305,1305,1305,0
+20250328,123900,33382363,1305,1305,1305,1305,0
+20250328,123800,33382363,1305,1305,1305,1305,0
+20250328,123700,33382363,1305,1305,1305,1305,0
+20250328,123600,33382363,1305,1305,1305,1305,0
+20250328,123500,33382363,1305,1305,1305,1305,0
+20250328,123400,33382363,1305,1305,1305,1305,0
+20250328,123300,33382363,1305,1305,1305,1305,0
+20250328,123200,33382363,1305,1305,1305,1305,0
+20250328,123100,33382363,1305,1305,1305,1305,0
+20250328,123000,33382363,1305,1305,1305,1305,0
+20250328,122900,33382363,1305,1305,1305,1305,0
+20250328,122800,33382363,1305,1305,1305,1305,0
+20250328,122700,33382363,1305,1305,1305,1305,1
+20250328,122600,33381058,1303,1303,1303,1303,0
+20250328,122500,33381058,1303,1303,1303,1303,0
+20250328,122400,33381058,1303,1303,1303,1303,0
+20250328,122300,33381058,1303,1303,1303,1303,0
+20250328,122200,33381058,1303,1303,1303,1303,0
+20250328,122100,33381058,1303,1303,1303,1303,0
+20250328,122000,33381058,1303,1303,1303,1303,1
+20250328,121900,33379755,1307,1307,1307,1307,0
+20250328,121800,33379755,1307,1307,1307,1307,8
+20250328,121700,33369299,1307,1307,1307,1307,0
+20250328,121600,33369299,1307,1307,1307,1307,0
+20250328,121500,33369299,1307,1307,1307,1307,0
+20250328,121400,33369299,1307,1307,1307,1307,0
+20250328,121300,33369299,1307,1307,1307,1307,0
+20250328,121200,33369299,1307,1307,1307,1307,0
+20250328,121100,33369299,1307,1307,1307,1307,0
+20250328,121000,33369299,1307,1307,1307,1307,0
+20250328,120900,33369299,1307,1307,1307,1307,0
+20250328,120800,33369299,1307,1307,1307,1307,0
+20250328,120700,33369299,1307,1307,1307,1307,0
+20250328,120600,33369299,1307,1307,1307,1307,0
+20250328,120500,33369299,1307,1307,1307,1307,0
+20250328,120400,33369299,1307,1307,1307,1307,0
+20250328,120300,33369299,1307,1307,1307,1307,0
+20250328,120200,33369299,1307,1307,1307,1307,0
+20250328,120100,33369299,1307,1307,1307,1307,0
+20250328,120000,33369299,1307,1307,1307,1307,1
+20250328,115900,33367992,1299,1299,1299,1299,0
+20250328,115800,33367992,1299,1299,1299,1299,0
+20250328,115700,33367992,1299,1299,1299,1299,0
+20250328,115600,33367992,1299,1299,1299,1299,0
+20250328,115500,33367992,1299,1299,1299,1299,0
+20250328,115400,33367992,1299,1299,1299,1299,0
+20250328,115300,33367992,1299,1299,1299,1299,0
+20250328,115200,33367992,1299,1299,1299,1299,0
+20250328,115100,33367992,1299,1299,1299,1299,0
+20250328,115000,33367992,1299,1299,1299,1299,0
+20250328,114900,33367992,1299,1299,1299,1299,0
+20250328,114800,33367992,1299,1299,1299,1299,0
+20250328,114700,33367992,1299,1301,1301,1299,330
+20250328,114600,32939270,1301,1301,1301,1301,0
+20250328,114500,32939270,1301,1301,1301,1301,170
+20250328,114400,32718100,1308,1308,1308,1308,0
+20250328,114300,32718100,1308,1308,1308,1308,0
+20250328,114200,32718100,1308,1308,1308,1308,0
+20250328,114100,32718100,1308,1308,1308,1308,0
+20250328,114000,32718100,1308,1308,1308,1308,0
+20250328,113900,32718100,1308,1308,1308,1308,0
+20250328,113800,32718100,1308,1308,1308,1308,0
+20250328,113700,32718100,1308,1308,1308,1308,0
+20250328,113600,32718100,1308,1308,1308,1308,0
+20250328,113500,32718100,1308,1308,1308,1308,0
+20250328,113400,32718100,1308,1308,1308,1308,0
+20250328,113300,32718100,1308,1308,1308,1308,0
+20250328,113200,32718100,1308,1308,1308,1308,0
+20250328,113100,32718100,1308,1308,1308,1308,0
+20250328,113000,32718100,1308,1308,1308,1308,0
+20250328,112900,32718100,1308,1308,1308,1308,1
+20250328,112800,32716792,1309,1309,1309,1309,0
+20250328,112700,32716792,1309,1309,1309,1309,0
+20250328,112600,32716792,1309,1309,1309,1309,0
+20250328,112500,32716792,1309,1309,1309,1309,0
+20250328,112400,32716792,1309,1309,1309,1309,0
+20250328,112300,32716792,1309,1309,1309,1309,0
+20250328,112200,32716792,1309,1309,1309,1309,0
+20250328,112100,32716792,1309,1309,1309,1309,0
+20250328,112000,32716792,1309,1309,1309,1309,0
+20250328,111900,32716792,1309,1309,1309,1309,0
+20250328,111800,32716792,1309,1309,1309,1309,0
+20250328,111700,32716792,1309,1309,1309,1309,0
+20250328,111600,32716792,1309,1309,1309,1309,0
+20250328,111500,32716792,1309,1309,1309,1309,0
+20250328,111400,32716792,1309,1309,1309,1309,0
+20250328,111300,32716792,1309,1309,1309,1309,0
+20250328,111200,32716792,1309,1309,1309,1309,0
+20250328,111100,32716792,1309,1309,1309,1309,0
+20250328,111000,32716792,1309,1309,1309,1309,0
+20250328,110900,32716792,1309,1309,1309,1309,0
+20250328,110800,32716792,1309,1309,1309,1309,0
+20250328,110700,32716792,1309,1309,1309,1309,0
+20250328,110600,32716792,1309,1309,1309,1309,0
+20250328,110500,32716792,1309,1309,1309,1309,0
+20250328,110400,32716792,1309,1309,1309,1309,0
+20250328,110300,32716792,1309,1309,1309,1309,0
+20250328,110200,32716792,1309,1309,1309,1309,0
+20250328,110100,32716792,1309,1309,1309,1309,0
+20250328,110000,32716792,1309,1309,1309,1309,0
+20250328,105900,32716792,1309,1309,1309,1309,0
+20250328,105800,32716792,1309,1309,1309,1309,0
+20250328,105700,32716792,1309,1309,1309,1309,0
+20250328,105600,32716792,1309,1309,1309,1309,0
+20250328,105500,32716792,1309,1309,1309,1309,0
+20250328,105400,32716792,1309,1309,1309,1309,0
+20250328,105300,32716792,1309,1309,1309,1309,0
+20250328,105200,32716792,1309,1309,1309,1309,0
+20250328,105100,32716792,1309,1309,1309,1309,0
+20250328,105000,32716792,1309,1309,1309,1309,0
+20250328,104900,32716792,1309,1309,1309,1309,0
+20250328,104800,32716792,1309,1309,1309,1309,102
+20250328,104700,32583274,1309,1309,1309,1309,0
+20250328,104600,32583274,1309,1307,1309,1307,163
+20250328,104500,32370075,1301,1301,1301,1301,0
+20250328,104400,32370075,1301,1301,1301,1301,0
+20250328,104300,32370075,1301,1301,1301,1301,0
+20250328,104200,32370075,1301,1301,1301,1301,0
+20250328,104100,32370075,1301,1301,1301,1301,0
+20250328,104000,32370075,1301,1301,1301,1301,0
+20250328,103900,32370075,1301,1301,1301,1301,0
+20250328,103800,32370075,1301,1301,1301,1301,0
+20250328,103700,32370075,1301,1301,1301,1301,0
+20250328,103600,32370075,1301,1301,1301,1301,0
+20250328,103500,32370075,1301,1301,1301,1301,0
+20250328,103400,32370075,1301,1301,1301,1301,0
+20250328,103300,32370075,1301,1301,1301,1301,0
+20250328,103200,32370075,1301,1301,1301,1301,0
+20250328,103100,32370075,1301,1301,1301,1301,0
+20250328,103000,32370075,1301,1301,1301,1301,0
+20250328,102900,32370075,1301,1301,1301,1301,148
+20250328,102800,32177527,1301,1301,1301,1301,0
+20250328,102700,32177527,1301,1301,1301,1301,0
+20250328,102600,32177527,1301,1301,1301,1301,0
+20250328,102500,32177527,1301,1301,1301,1301,0
+20250328,102400,32177527,1301,1303,1303,1301,1668
+20250328,102300,30007185,1308,1308,1308,1308,0
+20250328,102200,30007185,1308,1308,1308,1308,0
+20250328,102100,30007185,1308,1308,1308,1308,0
+20250328,102000,30007185,1308,1308,1308,1308,0
+20250328,101900,30007185,1308,1308,1308,1308,0
+20250328,101800,30007185,1308,1308,1308,1308,0
+20250328,101700,30007185,1308,1308,1308,1308,0
+20250328,101600,30007185,1308,1308,1308,1308,0
+20250328,101500,30007185,1308,1308,1308,1308,89
+20250328,101400,29890773,1301,1301,1301,1301,9
+20250328,101300,29879064,1303,1303,1303,1303,0
+20250328,101200,29879064,1303,1303,1303,1303,12
+20250328,101100,29863428,1301,1301,1301,1301,0
+20250328,101000,29863428,1301,1301,1301,1301,0
+20250328,100900,29863428,1301,1302,1302,1301,728
+20250328,100800,28916269,1302,1302,1302,1302,0
+20250328,100700,28916269,1302,1302,1302,1302,10
+20250328,100600,28903249,1302,1302,1302,1302,111
+20250328,100500,28758727,1308,1308,1308,1308,1
+20250328,100400,28757419,1308,1308,1308,1308,1
+20250328,100300,28756111,1309,1309,1309,1309,1
+20250328,100200,28754802,1310,1310,1310,1310,0
+20250328,100100,28754802,1310,1310,1310,1310,0
+20250328,100000,28754802,1310,1310,1310,1310,0
+20250328,095900,28754802,1310,1310,1310,1310,1
+20250328,095800,28753492,1310,1310,1310,1310,0
+20250328,095700,28753492,1310,1310,1310,1310,0
+20250328,095600,28753492,1310,1310,1310,1310,0
+20250328,095500,28753492,1310,1310,1310,1310,2
+20250328,095400,28750872,1314,1314,1314,1314,0
+20250328,095300,28750872,1314,1313,1314,1313,1000
+20250328,095200,27436943,1314,1314,1314,1314,0
+20250328,095100,27436943,1314,1314,1314,1314,101
+20250328,095000,27304229,1314,1312,1314,1312,881
+20250328,094900,26146795,1314,1314,1314,1314,110
+20250328,094800,26002255,1317,1299,1325,1299,2129
+20250328,094700,23234344,1299,1299,1299,1299,1
+20250328,094600,23233045,1299,1294,1299,1294,261
+20250328,094500,22895306,1291,1289,1291,1289,2472
+20250328,094400,19706052,1288,1288,1288,1288,249
+20250328,094300,19385340,1288,1288,1288,1288,200
+20250328,094200,19127740,1287,1287,1287,1287,0
+20250328,094100,19127740,1287,1281,1287,1281,117
+20250328,094000,18977737,1281,1281,1281,1281,80
+20250328,093900,18875257,1281,1281,1281,1281,50
+20250328,093800,18811207,1282,1282,1282,1282,100
+20250328,093700,18683007,1284,1284,1284,1284,502
+20250328,093600,18038439,1284,1284,1284,1284,0
+20250328,093500,18038439,1284,1284,1284,1284,0
+20250328,093400,18038439,1284,1284,1284,1284,0
+20250328,093300,18038439,1284,1284,1284,1284,74
+20250328,093200,17943423,1281,1281,1281,1281,0
+20250328,093100,17943423,1281,1281,1281,1281,0
+20250328,093000,17943423,1281,1281,1281,1281,0
+20250328,092900,17943423,1281,1282,1282,1281,863
+20250328,092800,16837890,1281,1281,1281,1281,0
+20250328,092700,16837890,1281,1282,1282,1281,662
+20250328,092600,15989634,1281,1281,1281,1281,24
+20250328,092500,15958890,1281,1281,1281,1281,0
+20250328,092400,15958890,1281,1286,1286,1281,1530
+20250328,092300,13998820,1288,1286,1288,1286,282
+20250328,092200,13635648,1286,1286,1286,1286,1
+20250328,092100,13634362,1280,1281,1281,1280,2185
+20250328,092000,10836853,1281,1281,1281,1281,2000
+20250328,091900,8274853,1281,1281,1281,1281,120
+20250328,091800,8121133,1279,1279,1279,1279,0
+20250328,091700,8121133,1279,1279,1279,1279,0
+20250328,091600,8121133,1279,1279,1279,1279,0
+20250328,091500,8121133,1279,1279,1279,1279,0
+20250328,091400,8121133,1279,1279,1279,1279,0
+20250328,091300,8121133,1279,1279,1279,1279,337
+20250328,091200,7690110,1280,1280,1280,1280,0
+20250328,091100,7690110,1280,1280,1280,1280,60
+20250328,091000,7613310,1280,1280,1280,1280,0
+20250328,090900,7613310,1280,1281,1281,1280,1000
+20250328,090800,6333088,1281,1281,1281,1281,0
+20250328,090700,6333088,1281,1281,1281,1281,36
+20250328,090600,6286972,1279,1279,1279,1279,0
+20250328,090500,6286972,1279,1279,1279,1279,0
+20250328,090400,6286972,1279,1279,1279,1279,0
+20250328,090300,6286972,1279,1279,1279,1279,1000
+20250328,090200,5007972,1279,1285,1285,1279,3597
+20250328,090100,401397,1290,1291,1298,1290,310
+20250328,090000,1299,1299,1299,1299,1299,1

142760/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
+20250328,160904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1282,-17,5,-1.31,62162410,48254,128.34,1299,1325,1279,1688,910,1299,1288.39,0.17,0,3053,1377,1337,1318,1278,1259,1328,1269,189,389,500,880,1,1,37734811,484,5.15,1.25,12,0.13,249.00,1022.00,4500,20240502,-71.51,999,20250203,28.33,1574,-18.55,20250320,999,28.33,20250203,4500,-71.51,20240502,999,28.33,20250203,0.35,N,142760,500,188 억,,64727,N,N,0,N,00,N
+20250328,150908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1282,-17,5,-1.31,57764772,44824,119.22,1299,1325,1279,1688,910,1299,1288.70,0.17,0,3525,1377,1337,1318,1278,1259,1328,1269,189,389,500,880,1,1,37734811,484,5.15,1.25,12,0.12,249.00,1022.00,4500,20240502,-71.51,999,20250203,28.33,1574,-18.55,20250320,999,28.33,20250203,4500,-71.51,20240502,999,28.33,20250203,0.35,N,142760,500,188 억,,64727,N,N,0,N,00,N
+20250328,140910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1296,-3,5,-0.23,37718599,29239,77.77,1299,1325,1279,1688,910,1299,1290.01,0.17,0,3376,1377,1337,1318,1278,1259,1328,1269,189,389,500,880,1,1,37734811,489,5.20,1.27,12,0.08,249.00,1022.00,4500,20240502,-71.20,999,20250203,29.73,1574,-17.66,20250320,999,29.73,20250203,4500,-71.20,20240502,999,29.73,20250203,0.35,N,142760,500,188 억,,64727,N,N,0,N,00,N
+20250328,130908,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1299,0,3,0.00,34641286,26862,71.44,1299,1325,1279,1688,910,1299,1289.60,0.17,0,3187,1377,1337,1318,1278,1259,1328,1269,189,389,500,880,1,1,37734811,490,5.22,1.27,12,0.07,249.00,1022.00,4500,20240502,-71.13,999,20250203,30.03,1574,-17.47,20250320,999,30.03,20250203,4500,-71.13,20240502,999,30.03,20250203,0.35,N,142760,500,188 억,,64727,N,N,0,N,00,N
+20250328,120907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1307,8,2,0.62,33369299,25883,68.84,1299,1325,1279,1688,910,1299,1289.24,0.17,0,3197,1377,1337,1318,1278,1259,1328,1269,189,389,500,880,1,1,37734811,493,5.25,1.28,12,0.07,249.00,1022.00,4500,20240502,-70.96,999,20250203,30.83,1574,-16.96,20250320,999,30.83,20250203,4500,-70.96,20240502,999,30.83,20250203,0.35,N,142760,500,188 억,,64727,N,N,0,N,00,N
+20250328,110904,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1309,10,2,0.77,32716792,25381,67.50,1299,1325,1279,1688,910,1299,1289.03,0.17,0,3044,1377,1337,1318,1278,1259,1328,1269,189,389,500,880,1,1,37734811,494,5.26,1.28,12,0.07,249.00,1022.00,4500,20240502,-70.91,999,20250203,31.03,1574,-16.84,20250320,999,31.03,20250203,4500,-70.91,20240502,999,31.03,20250203,0.35,N,142760,500,188 억,,64727,N,N,0,N,00,N
+20250328,100910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1302,3,2,0.23,28916269,22462,59.74,1299,1325,1279,1688,910,1299,1287.34,0.17,0,3092,1377,1337,1318,1278,1259,1328,1269,189,389,500,880,1,1,37734811,491,5.23,1.27,12,0.06,249.00,1022.00,4500,20240502,-71.07,999,20250203,30.33,1574,-17.28,20250320,999,30.33,20250203,4500,-71.07,20240502,999,30.33,20250203,0.35,N,142760,500,188 억,,64727,N,N,0,N,00,N
+20250328,090914,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1280,-19,5,-1.46,7613310,5944,15.81,1299,1299,1279,1688,910,1299,1280.84,0.17,0,1643,1377,1337,1318,1278,1259,1328,1269,189,389,500,880,1,1,37734811,483,5.14,1.25,12,0.02,249.00,1022.00,4500,20240502,-71.56,999,20250203,28.13,1574,-18.68,20250320,999,28.13,20250203,4500,-71.56,20240502,999,28.13,20250203,0.35,N,142760,500,188 억,,64727,N,N,0,N,00,N
+20250327,162141,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1299,0,3,0.00,49128763,37598,35.61,1330,1358,1299,1688,910,1299,1306.69,0.17,0,114,1352,1325,1302,1275,1252,1339,1289,189,389,500,880,1,1,37734811,490,5.22,1.27,12,0.10,249.00,1022.00,4500,20240502,-71.13,999,20250203,30.03,1574,-17.47,20250320,999,30.03,20250203,4500,-71.13,20240502,999,30.03,20250203,0.33,N,142760,500,188 억,,64614,N,N,0,N,00,N
+20250327,150907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1299,0,3,0.00,43653218,33389,31.62,1330,1358,1299,1688,910,1299,1307.41,0.17,0,78,1352,1325,1302,1275,1252,1339,1289,189,389,500,880,1,1,37734811,490,5.22,1.27,12,0.09,249.00,1022.00,4500,20240502,-71.13,999,20250203,30.03,1574,-17.47,20250320,999,30.03,20250203,4500,-71.13,20240502,999,30.03,20250203,0.33,N,142760,500,188 억,,64614,N,N,0,N,00,N
+20250327,140906,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1308,9,2,0.69,26762839,20408,19.33,1330,1358,1302,1688,910,1299,1311.39,0.17,0,-501,1352,1325,1302,1275,1252,1339,1289,189,389,500,880,1,1,37734811,494,5.25,1.28,12,0.05,249.00,1022.00,4500,20240502,-70.93,999,20250203,30.93,1574,-16.90,20250320,999,30.93,20250203,4500,-70.93,20240502,999,30.93,20250203,0.33,N,142760,500,188 억,,64614,N,N,0,N,00,N
+20250327,130902,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1316,17,2,1.31,21935073,16707,15.82,1330,1358,1302,1688,910,1299,1312.93,0.17,0,-577,1352,1325,1302,1275,1252,1339,1289,189,389,500,880,1,1,37734811,497,5.29,1.29,12,0.04,249.00,1022.00,4500,20240502,-70.76,999,20250203,31.73,1574,-16.39,20250320,999,31.73,20250203,4500,-70.76,20240502,999,31.73,20250203,0.33,N,142760,500,188 억,,64614,N,N,0,N,00,N
+20250327,120911,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1312,13,2,1.00,20801159,15842,15.00,1330,1358,1302,1688,910,1299,1313.04,0.17,0,-587,1352,1325,1302,1275,1252,1339,1289,189,389,500,880,1,1,37734811,495,5.27,1.28,12,0.04,249.00,1022.00,4500,20240502,-70.84,999,20250203,31.33,1574,-16.65,20250320,999,31.33,20250203,4500,-70.84,20240502,999,31.33,20250203,0.33,N,142760,500,188 억,,64614,N,N,0,N,00,N
+20250327,110907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1303,4,2,0.31,18022188,13718,12.99,1330,1358,1302,1688,910,1299,1313.76,0.17,0,-484,1352,1325,1302,1275,1252,1339,1289,189,389,500,880,1,1,37734811,492,5.23,1.27,12,0.04,249.00,1022.00,4500,20240502,-71.04,999,20250203,30.43,1574,-17.22,20250320,999,30.43,20250203,4500,-71.04,20240502,999,30.43,20250203,0.33,N,142760,500,188 억,,64614,N,N,0,N,00,N
+20250327,100903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1303,4,2,0.31,14375335,10924,10.35,1330,1358,1302,1688,910,1299,1315.94,0.17,0,-660,1352,1325,1302,1275,1252,1339,1289,189,389,500,880,1,1,37734811,492,5.23,1.27,12,0.03,249.00,1022.00,4500,20240502,-71.04,999,20250203,30.43,1574,-17.22,20250320,999,30.43,20250203,4500,-71.04,20240502,999,30.43,20250203,0.33,N,142760,500,188 억,,64614,N,N,0,N,00,N
+20250327,090907,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1345,46,2,3.54,3469107,2603,2.47,1330,1358,1327,1688,910,1299,1332.73,0.17,0,160,1352,1325,1302,1275,1252,1339,1289,189,389,500,880,1,1,37734811,508,5.40,1.32,12,0.01,249.00,1022.00,4500,20240502,-70.11,999,20250203,34.63,1574,-14.55,20250320,999,34.63,20250203,4500,-70.11,20240502,999,34.63,20250203,0.33,N,142760,500,188 억,,64614,N,N,0,N,00,N
+20250326,160856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1299,-19,5,-1.44,137149342,105582,150.02,1279,1329,1279,1713,923,1318,1298.98,0.07,0,6585,1360,1338,1328,1306,1296,1334,1302,189,395,500,890,1,1,37734811,490,5.22,1.27,12,0.28,249.00,1022.00,4500,20240502,-71.13,999,20250203,30.03,1574,-17.47,20250320,999,30.03,20250203,4500,-71.13,20240502,999,30.03,20250203,0.32,N,142760,500,188 억,,27979,N,N,0,N,00,N
+20250326,150859,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1299,-19,5,-1.44,129695338,99844,141.87,1279,1329,1279,1713,923,1318,1298.98,0.07,0,6763,1360,1338,1328,1306,1296,1334,1302,189,395,500,890,1,1,37734811,490,5.22,1.27,12,0.26,249.00,1022.00,4500,20240502,-71.13,999,20250203,30.03,1574,-17.47,20250320,999,30.03,20250203,4500,-71.13,20240502,999,30.03,20250203,0.32,N,142760,500,188 억,,27979,N,N,0,N,00,N
+20250326,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1304,-14,5,-1.06,121321913,93404,132.72,1279,1329,1279,1713,923,1318,1298.89,0.07,0,6429,1360,1338,1328,1306,1296,1334,1302,189,395,500,890,1,1,37734811,492,5.24,1.28,12,0.25,249.00,1022.00,4500,20240502,-71.02,999,20250203,30.53,1574,-17.15,20250320,999,30.53,20250203,4500,-71.02,20240502,999,30.53,20250203,0.32,N,142760,500,188 억,,27979,N,N,0,N,00,N
+20250326,130858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1296,-22,5,-1.67,109595380,84408,119.94,1279,1329,1279,1713,923,1318,1298.40,0.07,0,6442,1360,1338,1328,1306,1296,1334,1302,189,395,500,890,1,1,37734811,489,5.20,1.27,12,0.22,249.00,1022.00,4500,20240502,-71.20,999,20250203,29.73,1574,-17.66,20250320,999,29.73,20250203,4500,-71.20,20240502,999,29.73,20250203,0.32,N,142760,500,188 억,,27979,N,N,0,N,00,N
+20250326,120903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1302,-16,5,-1.21,93161124,71764,101.97,1279,1329,1279,1713,923,1318,1298.16,0.07,0,5682,1360,1338,1328,1306,1296,1334,1302,189,395,500,890,1,1,37734811,491,5.23,1.27,12,0.19,249.00,1022.00,4500,20240502,-71.07,999,20250203,30.33,1574,-17.28,20250320,999,30.33,20250203,4500,-71.07,20240502,999,30.33,20250203,0.32,N,142760,500,188 억,,27979,N,N,0,N,00,N
+20250326,110900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1310,-8,5,-0.61,87971430,67777,96.30,1279,1329,1279,1713,923,1318,1297.95,0.07,0,5284,1360,1338,1328,1306,1296,1334,1302,189,395,500,890,1,1,37734811,494,5.26,1.28,12,0.18,249.00,1022.00,4500,20240502,-70.89,999,20250203,31.13,1574,-16.77,20250320,999,31.13,20250203,4500,-70.89,20240502,999,31.13,20250203,0.32,N,142760,500,188 억,,27979,N,N,0,N,00,N
+20250326,100900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1312,-6,5,-0.46,72583283,56032,79.62,1279,1318,1279,1713,923,1318,1295.39,0.07,0,5332,1360,1338,1328,1306,1296,1334,1302,189,395,500,890,1,1,37734811,495,5.27,1.28,12,0.15,249.00,1022.00,4500,20240502,-70.84,999,20250203,31.33,1574,-16.65,20250320,999,31.33,20250203,4500,-70.84,20240502,999,31.33,20250203,0.32,N,142760,500,188 억,,27979,N,N,0,N,00,N
+20250326,090900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1307,-11,5,-0.83,47821615,37043,52.63,1279,1317,1279,1713,923,1318,1290.98,0.07,0,7464,1360,1338,1328,1306,1296,1334,1302,189,395,500,890,1,1,37734811,493,5.25,1.28,12,0.10,249.00,1022.00,4500,20240502,-70.96,999,20250203,30.83,1574,-16.96,20250320,999,30.83,20250203,4500,-70.96,20240502,999,30.83,20250203,0.32,N,142760,500,188 억,,27979,N,N,0,N,00,N
+20250325,160854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1318,-3,5,-0.23,92408699,69693,118.59,1330,1350,1318,1717,925,1321,1325.94,0.02,0,393,1367,1344,1332,1309,1297,1338,1303,189,396,500,890,1,1,37734811,497,5.29,1.29,12,0.18,249.00,1022.00,4500,20240502,-70.71,999,20250203,31.93,1574,-16.26,20250320,999,31.93,20250203,4500,-70.71,20240502,999,31.93,20250203,0.30,N,142760,500,188 억,,7552,N,N,0,N,00,N
+20250325,150856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1330,9,2,0.68,87250294,65785,111.94,1330,1350,1320,1717,925,1321,1326.29,0.02,0,706,1367,1344,1332,1309,1297,1338,1303,189,396,500,890,1,1,37734811,502,5.34,1.30,12,0.17,249.00,1022.00,4500,20240502,-70.44,999,20250203,33.13,1574,-15.50,20250320,999,33.13,20250203,4500,-70.44,20240502,999,33.13,20250203,0.30,N,142760,500,188 억,,7552,N,N,0,N,00,N
+20250325,140852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1332,11,2,0.83,76099767,57362,97.61,1330,1350,1321,1717,925,1321,1326.66,0.02,0,1511,1367,1344,1332,1309,1297,1338,1303,189,396,500,890,1,1,37734811,503,5.35,1.30,12,0.15,249.00,1022.00,4500,20240502,-70.40,999,20250203,33.33,1574,-15.37,20250320,999,33.33,20250203,4500,-70.40,20240502,999,33.33,20250203,0.30,N,142760,500,188 억,,7552,N,N,0,N,00,N
+20250325,130854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1324,3,2,0.23,67346476,50787,86.42,1330,1350,1321,1717,925,1321,1326.06,0.02,0,1397,1367,1344,1332,1309,1297,1338,1303,189,396,500,890,1,1,37734811,500,5.32,1.30,12,0.13,249.00,1022.00,4500,20240502,-70.58,999,20250203,32.53,1574,-15.88,20250320,999,32.53,20250203,4500,-70.58,20240502,999,32.53,20250203,0.30,N,142760,500,188 억,,7552,N,N,0,N,00,N
+20250325,120854,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1331,10,2,0.76,66456956,50117,85.28,1330,1350,1321,1717,925,1321,1326.04,0.02,0,1131,1367,1344,1332,1309,1297,1338,1303,189,396,500,890,1,1,37734811,502,5.35,1.30,12,0.13,249.00,1022.00,4500,20240502,-70.42,999,20250203,33.23,1574,-15.44,20250320,999,33.23,20250203,4500,-70.42,20240502,999,33.23,20250203,0.30,N,142760,500,188 억,,7552,N,N,0,N,00,N
+20250325,110853,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1326,5,2,0.38,54901621,41388,70.42,1330,1350,1321,1717,925,1321,1326.51,0.02,0,-345,1367,1344,1332,1309,1297,1338,1303,189,396,500,890,1,1,37734811,500,5.33,1.30,12,0.11,249.00,1022.00,4500,20240502,-70.53,999,20250203,32.73,1574,-15.76,20250320,999,32.73,20250203,4500,-70.53,20240502,999,32.73,20250203,0.30,N,142760,500,188 억,,7552,N,N,0,N,00,N
+20250325,100903,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1321,0,3,0.00,43970042,33135,56.38,1330,1350,1321,1717,925,1321,1327.00,0.02,0,-2761,1367,1344,1332,1309,1297,1338,1303,189,396,500,890,1,1,37734811,498,5.31,1.29,12,0.09,249.00,1022.00,4500,20240502,-70.64,999,20250203,32.23,1574,-16.07,20250320,999,32.23,20250203,4500,-70.64,20240502,999,32.23,20250203,0.30,N,142760,500,188 억,,7552,N,N,0,N,00,N
+20250325,090900,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1345,24,2,1.82,3513844,2616,4.45,1330,1350,1325,1717,925,1321,1343.21,0.02,0,-1611,1367,1344,1332,1309,1297,1338,1303,189,396,500,890,1,1,37734811,508,5.40,1.32,12,0.01,249.00,1022.00,4500,20240502,-70.11,999,20250203,34.63,1574,-14.55,20250320,999,34.63,20250203,4500,-70.11,20240502,999,34.63,20250203,0.30,N,142760,500,188 억,,7552,N,N,0,N,00,N
+20250324,160851,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1321,-34,5,-2.51,77684628,58537,33.00,1355,1355,1320,1761,949,1355,1327.16,0.00,0,-2893,1435,1395,1360,1320,1285,1415,1340,189,406,500,920,1,1,37734811,498,5.31,1.29,12,0.16,249.00,1022.00,4500,20240502,-70.64,999,20250203,32.23,1574,-16.07,20250320,999,32.23,20250203,4500,-70.64,20240502,999,32.23,20250203,0.44,N,142760,500,188 억,,0,N,N,0,N,00,N
+20250324,150857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1326,-29,5,-2.14,62095896,46748,26.35,1355,1355,1320,1761,949,1355,1328.31,0.00,0,-2479,1435,1395,1360,1320,1285,1415,1340,189,406,500,920,1,1,37734811,500,5.33,1.30,12,0.12,249.00,1022.00,4500,20240502,-70.53,999,20250203,32.73,1574,-15.76,20250320,999,32.73,20250203,4500,-70.53,20240502,999,32.73,20250203,0.44,N,142760,500,188 억,,0,N,N,0,N,00,N
+20250324,140858,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1333,-22,5,-1.62,57789667,43509,24.52,1355,1355,1320,1761,949,1355,1328.22,0.00,0,-2729,1435,1395,1360,1320,1285,1415,1340,189,406,500,920,1,1,37734811,503,5.35,1.30,12,0.12,249.00,1022.00,4500,20240502,-70.38,999,20250203,33.43,1574,-15.31,20250320,999,33.43,20250203,4500,-70.38,20240502,999,33.43,20250203,0.44,N,142760,500,188 억,,0,N,N,0,N,00,N
+20250324,130857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1326,-29,5,-2.14,52543378,39560,22.30,1355,1355,1320,1761,949,1355,1328.19,0.00,0,-4103,1435,1395,1360,1320,1285,1415,1340,189,406,500,920,1,1,37734811,500,5.33,1.30,12,0.10,249.00,1022.00,4500,20240502,-70.53,999,20250203,32.73,1574,-15.76,20250320,999,32.73,20250203,4500,-70.53,20240502,999,32.73,20250203,0.44,N,142760,500,188 억,,0,N,N,0,N,00,N
+20250324,120857,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1326,-29,5,-2.14,46960813,35354,19.93,1355,1355,1320,1761,949,1355,1328.30,0.00,0,-3116,1435,1395,1360,1320,1285,1415,1340,189,406,500,920,1,1,37734811,500,5.33,1.30,12,0.09,249.00,1022.00,4500,20240502,-70.53,999,20250203,32.73,1574,-15.76,20250320,999,32.73,20250203,4500,-70.53,20240502,999,32.73,20250203,0.44,N,142760,500,188 억,,0,N,N,0,N,00,N
+20250324,110856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1330,-25,5,-1.85,44027781,33151,18.69,1355,1355,1320,1761,949,1355,1328.10,0.00,0,-3177,1435,1395,1360,1320,1285,1415,1340,189,406,500,920,1,1,37734811,502,5.34,1.30,12,0.09,249.00,1022.00,4500,20240502,-70.44,999,20250203,33.13,1574,-15.50,20250320,999,33.13,20250203,4500,-70.44,20240502,999,33.13,20250203,0.44,N,142760,500,188 억,,0,N,N,0,N,00,N
+20250324,100852,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1327,-28,5,-2.07,40421186,30444,17.16,1355,1355,1320,1761,949,1355,1327.72,0.00,0,-3338,1435,1395,1360,1320,1285,1415,1340,189,406,500,920,1,1,37734811,501,5.33,1.30,12,0.08,249.00,1022.00,4500,20240502,-70.51,999,20250203,32.83,1574,-15.69,20250320,999,32.83,20250203,4500,-70.51,20240502,999,32.83,20250203,0.44,N,142760,500,188 억,,0,N,N,0,N,00,N
+20250324,090856,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1338,-17,5,-1.25,6665265,5008,2.82,1355,1355,1326,1761,949,1355,1330.92,0.00,0,-41,1435,1395,1360,1320,1285,1415,1340,189,406,500,920,1,1,37734811,505,5.37,1.31,12,0.01,249.00,1022.00,4500,20240502,-70.27,999,20250203,33.93,1574,-14.99,20250320,999,33.93,20250203,4500,-70.27,20240502,999,33.93,20250203,0.44,N,142760,500,188 억,,0,N,N,0,N,00,N
 20250321,160910,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1355,-18,5,-1.31,238190164,177042,10.77,1341,1400,1325,1784,962,1373,1345.35,0.00,0,-5184,1709,1540,1405,1236,1101,1625,1321,189,411,500,930,1,1,37734811,511,5.44,1.33,12,0.47,249.00,1022.00,4500,20240502,-69.89,999,20250203,35.64,1574,-13.91,20250320,999,35.64,20250203,4500,-69.89,20240502,999,35.64,20250203,0.44,N,142760,500,188 억,,0,N,N,0,N,00,N
 20250321,150855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1327,-46,5,-3.35,231610949,172148,10.47,1341,1400,1325,1784,962,1373,1345.42,0.00,0,-3665,1709,1540,1405,1236,1101,1625,1321,189,411,500,930,1,1,37734811,501,5.33,1.30,12,0.46,249.00,1022.00,4500,20240502,-70.51,999,20250203,32.83,1574,-15.69,20250320,999,32.83,20250203,4500,-70.51,20240502,999,32.83,20250203,0.44,N,142760,500,188 억,,0,N,N,0,N,00,N
 20250321,140855,57,100.00,KOSDAQ,,일반서비스,N,N,N,N, ,N,1338,-35,5,-2.55,204785797,152013,9.25,1341,1400,1325,1784,962,1373,1347.16,0.00,0,-3985,1709,1540,1405,1236,1101,1625,1321,189,411,500,930,1,1,37734811,505,5.37,1.31,12,0.40,249.00,1022.00,4500,20240502,-70.27,999,20250203,33.93,1574,-14.99,20250320,999,33.93,20250203,4500,-70.27,20240502,999,33.93,20250203,0.44,N,142760,500,188 억,,0,N,N,0,N,00,N

142760/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,37734811,0,49017519489,0.00
+20250325,0,37734811,0,49734480898,0.00
+20250324,0,37734811,0,49847685331,0.00
+20250321,0,37734811,0,51130668905,0.00
+20250320,0,37734811,0,51809895503,0.00
 20250319,0,37734811,0,47998679592,0.00
 20250318,0,37734811,0,47923209970,0.00
 20250317,0,37734811,0,47545861860,0.00

142760/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1355,1244,1574,1243,1978145,2791404221,00,0.00,N,2,111,
 20250310,1244,1255,1310,1215,153404,191831392,00,0.00,N,5,-11,
 20250304,1255,1207,1313,1207,138323,175822803,00,0.00,N,5,-20,
 20250224,1275,1240,1372,1240,324047,423387260,00,0.00,N,2,22,