Add accumulated files

194370/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,17470,17540,17840,17420,38249,671567470,00,0.00,N,5,-70,
+20250326,17540,17860,18010,17330,83994,1479481475,00,0.00,N,5,-290,
+20250325,17830,17680,17890,17310,64266,1139722040,00,0.00,N,2,160,
+20250324,17670,17600,18020,17540,86396,1541228830,00,0.00,N,2,130,
 20250321,17540,17430,17620,17170,71667,1248991825,00,0.00,N,2,110,
 20250320,17430,17870,17990,17300,68303,1205678800,00,0.00,N,5,-420,
 20250319,17850,17190,18000,16310,238485,4087982225,00,0.00,N,2,690,

194370/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
+20250328,17530,60,2,-10232,8243,1675,-178,144,29,25618,15407,10942,446,268,190,35850,7164,9267,624,124,161
+20250327,17470,-70,5,3181,-3437,-58,55,-60,-1,30525,7191,105,535,127,2,27344,10628,163,480,187,3
+20250326,17540,-290,5,5371,-10047,8123,97,-178,142,55678,16034,11636,982,283,204,50307,26081,3513,885,461,62
+20250325,17830,160,2,-14234,4685,9543,-254,84,170,35284,17575,10800,625,312,192,49518,12890,1257,879,228,22
+20250324,17670,130,2,-15980,3528,12455,-287,65,222,47700,25428,12460,850,454,222,63680,21900,5,1137,389,0
 20250321,17540,110,2,-30272,6604,22744,-528,115,397,20591,26981,22788,358,470,398,50863,20377,44,886,355,1
 20250320,17430,-420,5,455,-4131,3243,8,-73,57,41727,22062,3631,736,390,64,41272,26193,388,728,463,7
 20250319,17850,690,2,-33425,24573,7525,-574,416,135,144998,73691,15735,2487,1257,275,178423,49118,8210,3061,840,139

194370/min/candle-20250324.csv

@@ -0,0 +1,699 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,203700,1539642220,17670,17670,17670,17670,516
+20250324,203600,1539642220,17670,17670,17670,17670,0
+20250324,203500,1539642220,17670,17670,17670,17670,0
+20250324,203400,1539642220,17670,17670,17670,17670,0
+20250324,203300,1539642220,17670,17670,17670,17670,0
+20250324,203200,1539642220,17670,17670,17670,17670,0
+20250324,203100,1539642220,17670,17670,17670,17670,0
+20250324,203000,1539642220,17670,17670,17670,17670,0
+20250324,202900,1539642220,17670,17670,17670,17670,0
+20250324,202800,1539642220,17670,17670,17670,17670,0
+20250324,202700,1539642220,17670,17670,17670,17670,0
+20250324,202600,1539642220,17670,17670,17670,17670,0
+20250324,202500,1539642220,17670,17670,17670,17670,0
+20250324,202400,1539642220,17670,17670,17670,17670,0
+20250324,202300,1539642220,17670,17670,17670,17670,0
+20250324,202200,1539642220,17670,17670,17670,17670,0
+20250324,202100,1539642220,17670,17670,17670,17670,0
+20250324,202000,1539642220,17670,17670,17670,17670,0
+20250324,201900,1539642220,17670,17670,17670,17670,0
+20250324,201800,1539642220,17670,17670,17670,17670,0
+20250324,201700,1539642220,17670,17670,17670,17670,0
+20250324,201600,1539642220,17670,17670,17670,17670,0
+20250324,201500,1539642220,17670,17670,17670,17670,0
+20250324,201400,1539642220,17670,17670,17670,17670,0
+20250324,201300,1539642220,17670,17670,17670,17670,0
+20250324,201200,1539642220,17670,17670,17670,17670,0
+20250324,201100,1539642220,17670,17670,17670,17670,0
+20250324,201000,1539642220,17670,17670,17670,17670,0
+20250324,200900,1539642220,17670,17670,17670,17670,0
+20250324,200800,1539642220,17670,17670,17670,17670,0
+20250324,200700,1539642220,17670,17670,17670,17670,516
+20250324,200600,1539642220,17670,17670,17670,17670,0
+20250324,200500,1539642220,17670,17670,17670,17670,0
+20250324,200400,1539642220,17670,17670,17670,17670,0
+20250324,200300,1539642220,17670,17670,17670,17670,0
+20250324,200200,1539642220,17670,17670,17670,17670,0
+20250324,200100,1539642220,17670,17670,17670,17670,0
+20250324,200000,1539642220,17670,17670,17670,17670,0
+20250324,195900,1539642220,17670,17670,17670,17670,0
+20250324,195800,1539642220,17670,17670,17670,17670,0
+20250324,195700,1539642220,17670,17670,17670,17670,0
+20250324,195600,1539642220,17670,17670,17670,17670,0
+20250324,195500,1539642220,17670,17670,17670,17670,0
+20250324,195400,1539642220,17670,17670,17670,17670,0
+20250324,195300,1539642220,17670,17670,17670,17670,0
+20250324,195200,1539642220,17670,17670,17670,17670,0
+20250324,195100,1539642220,17670,17670,17670,17670,0
+20250324,195000,1539642220,17670,17670,17670,17670,0
+20250324,194900,1539642220,17670,17670,17670,17670,0
+20250324,194800,1539642220,17670,17670,17670,17670,0
+20250324,194700,1539642220,17670,17670,17670,17670,0
+20250324,194600,1539642220,17670,17670,17670,17670,0
+20250324,194500,1539642220,17670,17670,17670,17670,0
+20250324,194400,1539642220,17670,17670,17670,17670,0
+20250324,194300,1539642220,17670,17670,17670,17670,0
+20250324,194200,1539642220,17670,17670,17670,17670,0
+20250324,194100,1539642220,17670,17670,17670,17670,0
+20250324,194000,1539642220,17670,17670,17670,17670,0
+20250324,193900,1539642220,17670,17670,17670,17670,0
+20250324,193800,1539642220,17670,17670,17670,17670,0
+20250324,193700,1539642220,17670,17670,17670,17670,516
+20250324,193600,1539642220,17670,17670,17670,17670,0
+20250324,193500,1539642220,17670,17670,17670,17670,0
+20250324,193400,1539642220,17670,17670,17670,17670,0
+20250324,193300,1539642220,17670,17670,17670,17670,0
+20250324,193200,1539642220,17670,17670,17670,17670,0
+20250324,193100,1539642220,17670,17670,17670,17670,0
+20250324,193000,1539642220,17670,17670,17670,17670,0
+20250324,192900,1539642220,17670,17670,17670,17670,0
+20250324,192800,1539642220,17670,17670,17670,17670,0
+20250324,192700,1539642220,17670,17670,17670,17670,0
+20250324,192600,1539642220,17670,17670,17670,17670,0
+20250324,192500,1539642220,17670,17670,17670,17670,0
+20250324,192400,1539642220,17670,17670,17670,17670,0
+20250324,192300,1539642220,17670,17670,17670,17670,0
+20250324,192200,1539642220,17670,17670,17670,17670,0
+20250324,192100,1539642220,17670,17670,17670,17670,0
+20250324,192000,1539642220,17670,17670,17670,17670,0
+20250324,191900,1539642220,17670,17670,17670,17670,0
+20250324,191800,1539642220,17670,17670,17670,17670,0
+20250324,191700,1539642220,17670,17670,17670,17670,0
+20250324,191600,1539642220,17670,17670,17670,17670,0
+20250324,191500,1539642220,17670,17670,17670,17670,0
+20250324,191400,1539642220,17670,17670,17670,17670,0
+20250324,191300,1539642220,17670,17670,17670,17670,0
+20250324,191200,1539642220,17670,17670,17670,17670,0
+20250324,191100,1539642220,17670,17670,17670,17670,0
+20250324,191000,1539642220,17670,17670,17670,17670,0
+20250324,190900,1539642220,17670,17670,17670,17670,0
+20250324,190800,1539642220,17670,17670,17670,17670,0
+20250324,190700,1539642220,17670,17670,17670,17670,516
+20250324,190600,1539642220,17670,17670,17670,17670,0
+20250324,190500,1539642220,17670,17670,17670,17670,0
+20250324,190400,1539642220,17670,17670,17670,17670,0
+20250324,190300,1539642220,17670,17670,17670,17670,0
+20250324,190200,1539642220,17670,17670,17670,17670,0
+20250324,190100,1539642220,17670,17670,17670,17670,0
+20250324,190000,1539642220,17670,17670,17670,17670,0
+20250324,185900,1539642220,17670,17670,17670,17670,0
+20250324,185800,1539642220,17670,17670,17670,17670,0
+20250324,185700,1539642220,17670,17670,17670,17670,0
+20250324,185600,1539642220,17670,17670,17670,17670,0
+20250324,185500,1539642220,17670,17670,17670,17670,0
+20250324,185400,1539642220,17670,17670,17670,17670,0
+20250324,185300,1539642220,17670,17670,17670,17670,0
+20250324,185200,1539642220,17670,17670,17670,17670,0
+20250324,185100,1539642220,17670,17670,17670,17670,0
+20250324,185000,1539642220,17670,17670,17670,17670,0
+20250324,184900,1539642220,17670,17670,17670,17670,0
+20250324,184800,1539642220,17670,17670,17670,17670,0
+20250324,184700,1539642220,17670,17670,17670,17670,0
+20250324,184600,1539642220,17670,17670,17670,17670,0
+20250324,184500,1539642220,17670,17670,17670,17670,0
+20250324,184400,1539642220,17670,17670,17670,17670,0
+20250324,184300,1539642220,17670,17670,17670,17670,0
+20250324,184200,1539642220,17670,17670,17670,17670,0
+20250324,184100,1539642220,17670,17670,17670,17670,0
+20250324,184000,1539642220,17670,17670,17670,17670,0
+20250324,183900,1539642220,17670,17670,17670,17670,0
+20250324,183800,1539642220,17670,17670,17670,17670,0
+20250324,183700,1539642220,17670,17670,17670,17670,516
+20250324,183600,1539642220,17670,17670,17670,17670,0
+20250324,183500,1539642220,17670,17670,17670,17670,0
+20250324,183400,1539642220,17670,17670,17670,17670,0
+20250324,183300,1539642220,17670,17670,17670,17670,0
+20250324,183200,1539642220,17670,17670,17670,17670,0
+20250324,183100,1539642220,17670,17670,17670,17670,0
+20250324,183000,1539642220,17670,17670,17670,17670,0
+20250324,182900,1539642220,17670,17670,17670,17670,0
+20250324,182800,1539642220,17670,17670,17670,17670,0
+20250324,182700,1539642220,17670,17670,17670,17670,0
+20250324,182600,1539642220,17670,17670,17670,17670,0
+20250324,182500,1539642220,17670,17670,17670,17670,0
+20250324,182400,1539642220,17670,17670,17670,17670,0
+20250324,182300,1539642220,17670,17670,17670,17670,0
+20250324,182200,1539642220,17670,17670,17670,17670,0
+20250324,182100,1539642220,17670,17670,17670,17670,0
+20250324,182000,1539642220,17670,17670,17670,17670,0
+20250324,181900,1539642220,17670,17670,17670,17670,0
+20250324,181800,1539642220,17670,17670,17670,17670,0
+20250324,181700,1539642220,17670,17670,17670,17670,0
+20250324,181600,1539642220,17670,17670,17670,17670,0
+20250324,181500,1539642220,17670,17670,17670,17670,0
+20250324,181400,1539642220,17670,17670,17670,17670,0
+20250324,181300,1539642220,17670,17670,17670,17670,0
+20250324,181200,1539642220,17670,17670,17670,17670,0
+20250324,181100,1539642220,17670,17670,17670,17670,0
+20250324,181000,1539642220,17670,17670,17670,17670,0
+20250324,180900,1539642220,17670,17670,17670,17670,0
+20250324,180800,1539642220,17670,17670,17670,17670,0
+20250324,180700,1539642220,17670,17670,17670,17670,516
+20250324,180600,1539642220,17670,17670,17670,17670,0
+20250324,180500,1539642220,17670,17670,17670,17670,0
+20250324,180400,1539642220,17670,17670,17670,17670,0
+20250324,180300,1539642220,17670,17670,17670,17670,0
+20250324,180200,1539642220,17670,17670,17670,17670,0
+20250324,180100,1539642220,17670,17670,17670,17670,0
+20250324,180000,1539642220,17670,17670,17670,17670,0
+20250324,175900,1539642220,17670,17670,17670,17670,0
+20250324,175800,1539642220,17670,17670,17670,17670,0
+20250324,175700,1539642220,17670,17670,17670,17670,0
+20250324,175600,1539642220,17670,17670,17670,17670,0
+20250324,175500,1539642220,17670,17670,17670,17670,0
+20250324,175400,1539642220,17670,17670,17670,17670,0
+20250324,175300,1539642220,17670,17670,17670,17670,0
+20250324,175200,1539642220,17670,17670,17670,17670,0
+20250324,175100,1539642220,17670,17670,17670,17670,0
+20250324,175000,1539642220,17670,17670,17670,17670,0
+20250324,174900,1539642220,17670,17670,17670,17670,0
+20250324,174800,1539642220,17670,17670,17670,17670,0
+20250324,174700,1539642220,17670,17670,17670,17670,0
+20250324,174600,1539642220,17670,17670,17670,17670,0
+20250324,174500,1539642220,17670,17670,17670,17670,0
+20250324,174400,1539642220,17670,17670,17670,17670,0
+20250324,174300,1539642220,17670,17670,17670,17670,0
+20250324,174200,1539642220,17670,17670,17670,17670,0
+20250324,174100,1539642220,17670,17670,17670,17670,0
+20250324,174000,1539642220,17670,17670,17670,17670,0
+20250324,173900,1539642220,17670,17670,17670,17670,0
+20250324,173800,1539642220,17670,17670,17670,17670,0
+20250324,173700,1539642220,17670,17670,17670,17670,516
+20250324,173600,1539642220,17670,17670,17670,17670,0
+20250324,173500,1539642220,17670,17670,17670,17670,0
+20250324,173400,1539642220,17670,17670,17670,17670,0
+20250324,173300,1539642220,17670,17670,17670,17670,0
+20250324,173200,1539642220,17670,17670,17670,17670,0
+20250324,173100,1539642220,17670,17670,17670,17670,0
+20250324,173000,1539642220,17670,17670,17670,17670,0
+20250324,172900,1539642220,17670,17670,17670,17670,0
+20250324,172800,1539642220,17670,17670,17670,17670,0
+20250324,172700,1539642220,17670,17670,17670,17670,0
+20250324,172600,1539642220,17670,17670,17670,17670,0
+20250324,172500,1539642220,17670,17670,17670,17670,0
+20250324,172400,1539642220,17670,17670,17670,17670,0
+20250324,172300,1539642220,17670,17670,17670,17670,0
+20250324,172200,1539642220,17670,17670,17670,17670,0
+20250324,172100,1539642220,17670,17670,17670,17670,0
+20250324,172000,1539642220,17670,17670,17670,17670,0
+20250324,171900,1539642220,17670,17670,17670,17670,0
+20250324,171800,1539642220,17670,17670,17670,17670,0
+20250324,171700,1539642220,17670,17670,17670,17670,0
+20250324,171600,1539642220,17670,17670,17670,17670,0
+20250324,171500,1539642220,17670,17670,17670,17670,0
+20250324,171400,1539642220,17670,17670,17670,17670,0
+20250324,171300,1539642220,17670,17670,17670,17670,0
+20250324,171200,1539642220,17670,17670,17670,17670,0
+20250324,171100,1539642220,17670,17670,17670,17670,0
+20250324,171000,1539642220,17670,17670,17670,17670,0
+20250324,170900,1539642220,17670,17670,17670,17670,0
+20250324,170800,1539642220,17670,17670,17670,17670,0
+20250324,170700,1539642220,17670,17670,17670,17670,516
+20250324,170600,1539642220,17670,17670,17670,17670,0
+20250324,170500,1539642220,17670,17670,17670,17670,0
+20250324,170400,1539642220,17670,17670,17670,17670,0
+20250324,170300,1539642220,17670,17670,17670,17670,0
+20250324,170200,1539642220,17670,17670,17670,17670,0
+20250324,170100,1539642220,17670,17670,17670,17670,0
+20250324,170000,1539642220,17670,17670,17670,17670,0
+20250324,165900,1539642220,17670,17670,17670,17670,0
+20250324,165800,1539642220,17670,17670,17670,17670,0
+20250324,165700,1539642220,17670,17670,17670,17670,0
+20250324,165600,1539642220,17670,17670,17670,17670,0
+20250324,165500,1539642220,17670,17670,17670,17670,0
+20250324,165400,1539642220,17670,17670,17670,17670,0
+20250324,165300,1539642220,17670,17670,17670,17670,0
+20250324,165200,1539642220,17670,17670,17670,17670,0
+20250324,165100,1539642220,17670,17670,17670,17670,0
+20250324,165000,1539642220,17670,17670,17670,17670,0
+20250324,164900,1539642220,17670,17670,17670,17670,0
+20250324,164800,1539642220,17670,17670,17670,17670,0
+20250324,164700,1539642220,17670,17670,17670,17670,0
+20250324,164600,1539642220,17670,17670,17670,17670,0
+20250324,164500,1539642220,17670,17670,17670,17670,0
+20250324,164400,1539642220,17670,17670,17670,17670,0
+20250324,164300,1539642220,17670,17670,17670,17670,0
+20250324,164200,1539642220,17670,17670,17670,17670,0
+20250324,164100,1539642220,17670,17670,17670,17670,0
+20250324,164000,1539642220,17670,17670,17670,17670,0
+20250324,163900,1539642220,17670,17670,17670,17670,0
+20250324,163800,1539642220,17670,17670,17670,17670,0
+20250324,163700,1539642220,17670,17670,17670,17670,516
+20250324,163600,1539642220,17670,17670,17670,17670,0
+20250324,163500,1539642220,17670,17670,17670,17670,0
+20250324,163400,1539642220,17670,17670,17670,17670,0
+20250324,163300,1539642220,17670,17670,17670,17670,0
+20250324,163200,1539642220,17670,17670,17670,17670,0
+20250324,163100,1539642220,17670,17670,17670,17670,0
+20250324,163000,1539642220,17670,17670,17670,17670,0
+20250324,162900,1539642220,17670,17670,17670,17670,0
+20250324,162800,1539642220,17670,17670,17670,17670,0
+20250324,162700,1539642220,17670,17670,17670,17670,0
+20250324,162600,1539642220,17670,17670,17670,17670,0
+20250324,162500,1539642220,17670,17670,17670,17670,0
+20250324,162400,1539642220,17670,17670,17670,17670,0
+20250324,162300,1539642220,17670,17670,17670,17670,0
+20250324,162200,1539642220,17670,17670,17670,17670,0
+20250324,162100,1539642220,17670,17670,17670,17670,0
+20250324,162000,1539642220,17670,17670,17670,17670,0
+20250324,161900,1539642220,17670,17670,17670,17670,0
+20250324,161800,1539642220,17670,17670,17670,17670,0
+20250324,161700,1539642220,17670,17670,17670,17670,0
+20250324,161600,1539642220,17670,17670,17670,17670,0
+20250324,161500,1539642220,17670,17670,17670,17670,0
+20250324,161400,1539642220,17670,17670,17670,17670,0
+20250324,161300,1539642220,17670,17670,17670,17670,0
+20250324,161200,1539642220,17670,17670,17670,17670,0
+20250324,161100,1539642220,17670,17670,17670,17670,0
+20250324,161000,1539642220,17670,17670,17670,17670,0
+20250324,160900,1539642220,17670,17670,17670,17670,0
+20250324,160800,1539642220,17670,17670,17670,17670,0
+20250324,160700,1539642220,17670,17670,17670,17670,516
+20250324,160600,1539642220,17670,17670,17670,17670,0
+20250324,160500,1539642220,17670,17670,17670,17670,0
+20250324,160400,1539642220,17670,17670,17670,17670,0
+20250324,160300,1539642220,17670,17670,17670,17670,0
+20250324,160200,1539642220,17670,17670,17670,17670,0
+20250324,160100,1539642220,17670,17670,17670,17670,0
+20250324,160000,1539642220,17670,17670,17670,17670,0
+20250324,155900,1539642220,17670,17670,17670,17670,0
+20250324,155800,1539642220,17670,17670,17670,17670,0
+20250324,155700,1539642220,17670,17670,17670,17670,0
+20250324,155600,1539642220,17670,17670,17670,17670,0
+20250324,155500,1539642220,17670,17670,17670,17670,0
+20250324,155400,1539642220,17670,17670,17670,17670,0
+20250324,155300,1539642220,17670,17670,17670,17670,0
+20250324,155200,1539642220,17670,17670,17670,17670,0
+20250324,155100,1539642220,17670,17670,17670,17670,0
+20250324,155000,1539642220,17670,17670,17670,17670,0
+20250324,154900,1539642220,17670,17670,17670,17670,0
+20250324,154800,1539642220,17670,17670,17670,17670,0
+20250324,154700,1539642220,17670,17670,17670,17670,0
+20250324,154600,1539642220,17670,17670,17670,17670,0
+20250324,154500,1539642220,17670,17670,17670,17670,0
+20250324,154400,1539642220,17670,17670,17670,17670,0
+20250324,154300,1539642220,17670,17670,17670,17670,0
+20250324,154200,1539642220,17670,17670,17670,17670,0
+20250324,154100,1539642220,17670,17670,17670,17670,0
+20250324,154000,1539642220,17670,17670,17670,17670,0
+20250324,153900,1539642220,17670,17670,17670,17670,0
+20250324,153800,1539642220,17670,17670,17670,17670,0
+20250324,153700,1539642220,17670,17670,17670,17670,516
+20250324,153600,1539642220,17670,17670,17670,17670,0
+20250324,153500,1539642220,17670,17670,17670,17670,0
+20250324,153400,1539642220,17670,17670,17670,17670,0
+20250324,153300,1539642220,17670,17670,17670,17670,0
+20250324,153200,1539642220,17670,17670,17670,17670,0
+20250324,153100,1539642220,17670,17670,17670,17670,0
+20250324,153000,1539642220,17670,17670,17670,17670,516
+20250324,152900,1530524500,17640,17640,17640,17640,0
+20250324,152800,1530524500,17640,17640,17640,17640,0
+20250324,152700,1530524500,17640,17640,17640,17640,0
+20250324,152600,1530524500,17640,17640,17640,17640,0
+20250324,152500,1530524500,17640,17640,17640,17640,0
+20250324,152400,1530524500,17640,17640,17640,17640,0
+20250324,152300,1530524500,17640,17640,17640,17640,0
+20250324,152200,1530524500,17640,17640,17640,17640,0
+20250324,152100,1530524500,17640,17640,17640,17640,0
+20250324,152000,1530524500,17640,17640,17640,17640,0
+20250324,151900,1530524500,17640,17660,17740,17630,508
+20250324,151800,1521559810,17670,17720,17740,17660,1273
+20250324,151700,1499012480,17740,17710,17750,17700,338
+20250324,151600,1493025740,17680,17700,17700,17670,8
+20250324,151500,1492884310,17710,17690,17720,17690,9
+20250324,151400,1492724970,17690,17690,17690,17690,0
+20250324,151300,1492724970,17690,17700,17760,17670,804
+20250324,151200,1478484250,17700,17720,17720,17700,5
+20250324,151100,1478395710,17720,17720,17720,17720,0
+20250324,151000,1478395710,17720,17710,17720,17700,16
+20250324,150900,1478112250,17720,17710,17720,17710,2
+20250324,150800,1478076820,17700,17700,17700,17700,0
+20250324,150700,1478076820,17700,17720,17720,17700,338
+20250324,150600,1472094010,17740,17720,17740,17720,2
+20250324,150500,1472058550,17720,17720,17720,17720,2
+20250324,150400,1472023110,17730,17730,17730,17730,0
+20250324,150300,1472023110,17730,17730,17730,17730,1
+20250324,150200,1472005380,17760,17740,17760,17740,102
+20250324,150100,1470195880,17760,17730,17760,17730,68
+20250324,150000,1468990200,17750,17750,17750,17750,0
+20250324,145900,1468990200,17750,17750,17750,17750,0
+20250324,145800,1468990200,17750,17700,17750,17700,108
+20250324,145700,1467074600,17700,17700,17700,17700,20
+20250324,145600,1466720600,17700,17700,17700,17700,0
+20250324,145500,1466720600,17700,17700,17700,17700,0
+20250324,145400,1466720600,17700,17700,17700,17700,116
+20250324,145300,1464667400,17750,17730,17750,17730,2
+20250324,145200,1464631920,17730,17730,17730,17730,1
+20250324,145100,1464614190,17750,17740,17750,17740,2
+20250324,145000,1464578700,17750,17720,17750,17700,412
+20250324,144900,1457285080,17730,17760,17760,17730,12
+20250324,144800,1457072110,17760,17760,17760,17760,0
+20250324,144700,1457072110,17760,17690,17760,17690,130
+20250324,144600,1454769360,17700,17680,17700,17680,133
+20250324,144500,1452416920,17660,17680,17680,17660,271
+20250324,144400,1447626440,17680,17670,17680,17670,2
+20250324,144300,1447591090,17670,17680,17680,17670,198
+20250324,144200,1444092420,17670,17680,17680,17670,12
+20250324,144100,1443880370,17670,17690,17700,17670,226
+20250324,144000,1439884760,17700,17700,17700,17700,1
+20250324,143900,1439867060,17680,17680,17680,17680,24
+20250324,143800,1439442740,17680,17680,17680,17680,0
+20250324,143700,1439442740,17680,17680,17680,17680,0
+20250324,143600,1439442740,17680,17680,17680,17660,32
+20250324,143500,1438877340,17670,17710,17710,17670,1553
+20250324,143400,1411398220,17710,17720,17720,17710,57
+20250324,143300,1410388370,17730,17750,17750,17730,201
+20250324,143200,1406820640,17750,17750,17750,17750,0
+20250324,143100,1406820640,17750,17750,17750,17750,0
+20250324,143000,1406820640,17750,17750,17750,17750,22
+20250324,142900,1406430140,17750,17750,17750,17750,1
+20250324,142800,1406412390,17730,17730,17730,17730,2
+20250324,142700,1406376930,17750,17750,17750,17750,1
+20250324,142600,1406359180,17740,17740,17740,17740,11
+20250324,142500,1406164040,17750,17750,17750,17750,0
+20250324,142400,1406164040,17750,17750,17750,17750,152
+20250324,142300,1403466040,17750,17750,17750,17750,0
+20250324,142200,1403466040,17750,17750,17750,17750,296
+20250324,142100,1398212040,17750,17750,17750,17750,0
+20250324,142000,1398212040,17750,17750,17750,17750,0
+20250324,141900,1398212040,17750,17750,17750,17750,2
+20250324,141800,1398176540,17690,17690,17690,17690,0
+20250324,141700,1398176540,17690,17690,17690,17690,0
+20250324,141600,1398176540,17690,17690,17690,17690,11
+20250324,141500,1397981950,17690,17690,17690,17690,0
+20250324,141400,1397981950,17690,17690,17690,17690,0
+20250324,141300,1397981950,17690,17690,17690,17690,20
+20250324,141200,1397628150,17760,17760,17760,17760,0
+20250324,141100,1397628150,17760,17760,17760,17760,22
+20250324,141000,1397237430,17760,17760,17760,17760,1
+20250324,140900,1397219670,17770,17760,17770,17760,50
+20250324,140800,1396331580,17770,17770,17770,17770,0
+20250324,140700,1396331580,17770,17770,17770,17770,0
+20250324,140600,1396331580,17770,17770,17770,17770,10
+20250324,140500,1396153880,17690,17690,17690,17690,0
+20250324,140400,1396153880,17690,17690,17690,17690,0
+20250324,140300,1396153880,17690,17690,17690,17690,0
+20250324,140200,1396153880,17690,17690,17690,17690,0
+20250324,140100,1396153880,17690,17690,17690,17690,0
+20250324,140000,1396153880,17690,17690,17690,17690,0
+20250324,135900,1396153880,17690,17690,17690,17690,1
+20250324,135800,1396136190,17700,17700,17700,17700,1
+20250324,135700,1396118490,17690,17730,17730,17690,8
+20250324,135600,1395976870,17740,17740,17740,17740,0
+20250324,135500,1395976870,17740,17740,17740,17740,1
+20250324,135400,1395959130,17750,17750,17750,17750,0
+20250324,135300,1395959130,17750,17760,17760,17750,29
+20250324,135200,1395444210,17790,17780,17790,17770,4
+20250324,135100,1395373100,17790,17760,17790,17760,84
+20250324,135000,1393880530,17750,17740,17750,17740,116
+20250324,134900,1391822030,17750,17710,17750,17710,2
+20250324,134800,1391786570,17710,17710,17710,17710,0
+20250324,134700,1391786570,17710,17710,17710,17710,0
+20250324,134600,1391786570,17710,17710,17710,17710,0
+20250324,134500,1391786570,17710,17710,17710,17710,0
+20250324,134400,1391786570,17710,17700,17710,17690,248
+20250324,134300,1387396940,17700,17700,17700,17700,0
+20250324,134200,1387396940,17700,17700,17700,17700,290
+20250324,134100,1382263940,17690,17720,17720,17690,784
+20250324,134000,1368382670,17800,17800,17800,17800,0
+20250324,133900,1368382670,17800,17730,17800,17730,2
+20250324,133800,1368347140,17800,17740,17800,17720,47
+20250324,133700,1367511790,17800,17800,17800,17800,54
+20250324,133600,1366550590,17800,17800,17800,17800,1
+20250324,133500,1366532790,17730,17730,17730,17730,65
+20250324,133400,1365380340,17800,17800,17800,17800,1
+20250324,133300,1365362540,17740,17740,17740,17740,0
+20250324,133200,1365362540,17740,17740,17740,17740,1
+20250324,133100,1365344800,17820,17820,17820,17820,0
+20250324,133000,1365344800,17820,17820,17820,17820,22
+20250324,132900,1364952760,17730,17730,17730,17730,205
+20250324,132800,1361318110,17820,17730,17830,17730,2098
+20250324,132700,1323973290,17700,17720,17720,17700,118
+20250324,132600,1321883650,17720,17720,17720,17720,0
+20250324,132500,1321883650,17720,17720,17720,17720,3
+20250324,132400,1321830490,17700,17700,17700,17700,0
+20250324,132300,1321830490,17700,17700,17700,17700,0
+20250324,132200,1321830490,17700,17700,17700,17700,0
+20250324,132100,1321830490,17700,17700,17700,17700,0
+20250324,132000,1321830490,17700,17700,17700,17700,0
+20250324,131900,1321830490,17700,17700,17700,17700,0
+20250324,131800,1321830490,17700,17700,17700,17700,10
+20250324,131700,1321653490,17700,17700,17700,17700,0
+20250324,131600,1321653490,17700,17700,17700,17700,81
+20250324,131500,1320219790,17700,17700,17700,17700,0
+20250324,131400,1320219790,17700,17700,17700,17700,0
+20250324,131300,1320219790,17700,17710,17710,17700,54
+20250324,131200,1319263980,17780,17780,17780,17780,0
+20250324,131100,1319263980,17780,17780,17780,17780,0
+20250324,131000,1319263980,17780,17780,17780,17780,22
+20250324,130900,1318872820,17690,17750,17750,17690,1193
+20250324,130800,1297743540,17750,17750,17750,17750,1
+20250324,130700,1297725790,17750,17750,17750,17750,0
+20250324,130600,1297725790,17750,17750,17750,17750,1
+20250324,130500,1297708040,17740,17760,17760,17740,100
+20250324,130400,1295933150,17780,17780,17780,17780,0
+20250324,130300,1295933150,17780,17780,17780,17780,0
+20250324,130200,1295933150,17780,17780,17780,17780,0
+20250324,130100,1295933150,17780,17770,17780,17770,6
+20250324,130000,1295826510,17780,17780,17780,17780,89
+20250324,125900,1294244090,17790,17780,17790,17780,855
+20250324,125800,1279034540,17750,17750,17750,17750,68
+20250324,125700,1277827540,17760,17760,17760,17760,39
+20250324,125600,1277134900,17760,17790,17790,17760,341
+20250324,125500,1271076100,17790,17790,17790,17790,4
+20250324,125400,1271004940,17780,17770,17780,17770,35
+20250324,125300,1270382830,17770,17770,17770,17770,0
+20250324,125200,1270382830,17770,17760,17770,17760,429
+20250324,125100,1262763680,17760,17760,17760,17760,39
+20250324,125000,1262071040,17760,17760,17760,17760,25
+20250324,124900,1261627040,17750,17750,17750,17750,50
+20250324,124800,1260739540,17740,17740,17740,17740,0
+20250324,124700,1260739540,17740,17750,17750,17740,88
+20250324,124600,1259178060,17760,17760,17760,17760,39
+20250324,124500,1258485420,17760,17760,17760,17760,40
+20250324,124400,1257775020,17760,17760,17760,17760,0
+20250324,124300,1257775020,17760,17760,17760,17760,1
+20250324,124200,1257757260,17760,17760,17760,17760,1
+20250324,124100,1257739500,17770,17770,17770,17770,39
+20250324,124000,1257046470,17790,17790,17790,17790,0
+20250324,123900,1257046470,17790,17790,17790,17790,0
+20250324,123800,1257046470,17790,17760,17790,17760,60
+20250324,123700,1255980040,17760,17760,17760,17760,0
+20250324,123600,1255980040,17760,17790,17790,17760,18
+20250324,123500,1255659850,17760,17760,17790,17760,76
+20250324,123400,1254310060,17760,17770,17770,17760,11
+20250324,123300,1254114600,17760,17750,17760,17740,50
+20250324,123200,1253226790,17750,17740,17750,17740,71
+20250324,123100,1251966550,17750,17720,17750,17720,578
+20250324,123000,1241714800,17730,17710,17730,17710,52
+20250324,122900,1240793840,17710,17710,17710,17710,0
+20250324,122800,1240793840,17710,17710,17710,17710,40
+20250324,122700,1240085440,17710,17710,17710,17710,0
+20250324,122600,1240085440,17710,17710,17710,17710,0
+20250324,122500,1240085440,17710,17720,17720,17710,277
+20250324,122400,1235179070,17720,17720,17720,17720,370
+20250324,122300,1228622670,17720,17740,17740,17720,282
+20250324,122200,1223623840,17750,17740,17750,17740,112
+20250324,122100,1221636520,17740,17780,17780,17740,738
+20250324,122000,1208534580,17790,17790,17790,17790,1
+20250324,121900,1208516790,17790,17790,17790,17790,40
+20250324,121800,1207805190,17790,17790,17790,17790,6
+20250324,121700,1207698450,17795,17800,17800,17795,49
+20250324,121600,1206826300,17800,17810,17810,17800,123
+20250324,121500,1204636570,17820,17820,17820,17820,0
+20250324,121400,1204636570,17820,17820,17820,17820,39
+20250324,121300,1203941590,17810,17810,17810,17810,0
+20250324,121200,1203941590,17810,17810,17810,17810,0
+20250324,121100,1203941590,17810,17820,17820,17810,80
+20250324,121000,1202516560,17820,17820,17820,17820,50
+20250324,120900,1201625560,17800,17800,17800,17800,113
+20250324,120800,1199614160,17840,17840,17840,17840,0
+20250324,120700,1199614160,17840,17840,17840,17840,0
+20250324,120600,1199614160,17840,17840,17840,17840,10
+20250324,120500,1199435760,17850,17840,17850,17840,531
+20250324,120400,1189958720,17840,17840,17840,17840,0
+20250324,120300,1189958720,17840,17800,17840,17790,139
+20250324,120200,1187482510,17800,17800,17800,17800,200
+20250324,120100,1183922510,17800,17800,17800,17800,0
+20250324,120000,1183922510,17800,17840,17850,17800,339
+20250324,115900,1177883020,17840,17840,17840,17840,60
+20250324,115800,1176812620,17840,17840,17840,17840,93
+20250324,115700,1175153500,17830,17830,17830,17830,1
+20250324,115600,1175135670,17830,17830,17830,17830,48
+20250324,115500,1174279830,17830,17820,17830,17820,199
+20250324,115400,1170731670,17840,17830,17840,17830,54
+20250324,115300,1169768320,17830,17830,17830,17820,137
+20250324,115200,1167325620,17820,17810,17820,17810,40
+20250324,115100,1166612840,17820,17810,17820,17810,23
+20250324,115000,1166202990,17770,17770,17770,17770,0
+20250324,114900,1166202990,17770,17770,17770,17770,0
+20250324,114800,1166202990,17770,17820,17820,17770,89
+20250324,114700,1164618010,17830,17830,17830,17830,39
+20250324,114600,1163922640,17820,17820,17820,17820,0
+20250324,114500,1163922640,17820,17830,17830,17820,90
+20250324,114400,1162318330,17830,17830,17830,17820,56
+20250324,114300,1161319870,17840,17830,17840,17830,12
+20250324,114200,1161105810,17840,17840,17850,17840,112
+20250324,114100,1159107180,17840,17860,17860,17840,101
+20250324,114000,1157303340,17860,17860,17860,17860,0
+20250324,113900,1157303340,17860,17870,17870,17860,192
+20250324,113800,1153873700,17870,17870,17870,17870,1
+20250324,113700,1153855830,17900,17890,17900,17870,164
+20250324,113600,1150922720,17880,17880,17880,17880,186
+20250324,113500,1147597040,17880,17880,17880,17880,0
+20250324,113400,1147597040,17880,17830,17880,17830,93
+20250324,113300,1145937580,17880,17880,17880,17880,0
+20250324,113200,1145937580,17880,17860,17880,17860,560
+20250324,113100,1135929960,17860,17850,17860,17850,23
+20250324,113000,1135519190,17840,17840,17840,17840,121
+20250324,112900,1133360550,17850,17850,17860,17850,165
+20250324,112800,1130414790,17850,17850,17850,17850,53
+20250324,112700,1129468740,17850,17850,17850,17850,112
+20250324,112600,1127469540,17850,17860,17860,17850,56
+20250324,112500,1126469390,17840,17830,17840,17830,10
+20250324,112400,1126291040,17830,17830,17830,17830,50
+20250324,112300,1125399540,17830,17780,17830,17780,1163
+20250324,112200,1104699540,17750,17750,17750,17750,0
+20250324,112100,1104699540,17750,17750,17750,17750,0
+20250324,112000,1104699540,17750,17750,17750,17750,571
+20250324,111900,1094564290,17750,17750,17750,17750,0
+20250324,111800,1094564290,17750,17750,17750,17750,90
+20250324,111700,1092966790,17750,17760,17760,17750,152
+20250324,111600,1090268270,17760,17760,17760,17760,2
+20250324,111500,1090232750,17770,17770,17770,17770,95
+20250324,111400,1088544600,17780,17810,17810,17780,140
+20250324,111300,1086052140,17820,17810,17830,17810,97
+20250324,111200,1084323200,17810,17830,17830,17810,137
+20250324,111100,1081881830,17830,17830,17830,17830,0
+20250324,111000,1081881830,17830,17800,17830,17790,137
+20250324,110900,1079441780,17790,17790,17790,17790,200
+20250324,110800,1075883780,17780,17780,17780,17780,7
+20250324,110700,1075759320,17770,17770,17770,17770,1
+20250324,110600,1075741550,17750,17750,17750,17750,0
+20250324,110500,1075741550,17750,17780,17780,17750,533
+20250324,110400,1066275410,17770,17770,17770,17770,0
+20250324,110300,1066275410,17770,17810,17810,17770,346
+20250324,110200,1060121440,17830,17830,17830,17830,90
+20250324,110100,1058516740,17820,17820,17820,17820,51
+20250324,110000,1057607920,17820,17840,17840,17820,108
+20250324,105900,1055683340,17830,17850,17850,17830,53
+20250324,105800,1054738310,17830,17830,17830,17830,90
+20250324,105700,1053133610,17820,17820,17820,17820,0
+20250324,105600,1053133610,17820,17820,17820,17820,51
+20250324,105500,1052224790,17810,17810,17810,17810,0
+20250324,105400,1052224790,17810,17840,17840,17810,295
+20250324,105300,1046965410,17850,17860,17860,17850,119
+20250324,105200,1044840750,17860,17860,17860,17860,0
+20250324,105100,1044840750,17860,17850,17860,17850,89
+20250324,105000,1043251590,17850,17880,17880,17850,177
+20250324,104900,1040089670,17880,17880,17880,17880,0
+20250324,104800,1040089670,17880,17880,17880,17870,101
+20250324,104700,1038283910,17870,17880,17880,17870,135
+20250324,104600,1035870640,17870,17900,17900,17870,785
+20250324,104500,1021838260,17890,17910,17910,17890,258
+20250324,104400,1017220520,17920,17920,17920,17920,0
+20250324,104300,1017220520,17920,17920,17920,17920,107
+20250324,104200,1015303080,17920,17910,17920,17910,136
+20250324,104100,1012866010,17910,17940,17940,17910,357
+20250324,104000,1006469290,17940,17940,17940,17940,51
+20250324,103900,1005554350,17920,17920,17920,17920,0
+20250324,103800,1005554350,17920,17960,17960,17920,175
+20250324,103700,1002413470,17960,17980,17980,17960,102
+20250324,103600,1000580530,17980,17960,17980,17960,68
+20250324,103500,999358830,17960,17980,17980,17960,196
+20250324,103400,995837010,17980,17980,17980,17980,12
+20250324,103300,995621250,17980,17940,17980,17940,18
+20250324,103200,995297650,17970,17970,17970,17970,0
+20250324,103100,995297650,17970,17980,17990,17970,105
+20250324,103000,993410270,17980,17980,17980,17980,55
+20250324,102900,992421370,17990,17990,17990,17980,369
+20250324,102800,985783730,17980,17990,17990,17980,93
+20250324,102700,984111390,17990,17990,17990,17990,123
+20250324,102600,981898620,17990,17990,17990,17990,68
+20250324,102500,980675300,17990,17990,17990,17990,0
+20250324,102400,980675300,17990,17980,17990,17980,167
+20250324,102300,977672250,17990,17970,17990,17970,20
+20250324,102200,977312470,17970,18000,18000,17970,46
+20250324,102100,976485030,17990,17990,18000,17990,131
+20250324,102000,974127640,18000,18000,18000,18000,36
+20250324,101900,973479640,18000,18000,18000,17980,82
+20250324,101800,972003930,17990,18000,18000,17990,167
+20250324,101700,968998930,18000,18000,18000,18000,0
+20250324,101600,968998930,18000,17990,18000,17990,423
+20250324,101500,961388260,17990,18020,18020,17990,1051
+20250324,101400,942473940,18020,18010,18020,18010,5
+20250324,101300,942383850,18020,17990,18020,17990,130
+20250324,101200,940044570,18020,18010,18020,17990,265
+20250324,101100,935272130,18000,18000,18000,17990,516
+20250324,101000,925985130,18000,18010,18020,18000,1017
+20250324,100900,907672830,18000,18000,18000,18000,2173
+20250324,100800,868558830,18000,17990,18000,17990,723
+20250324,100700,855548800,17980,17990,17990,17980,261
+20250324,100600,850855410,17980,17970,17980,17970,306
+20250324,100500,845353640,17970,17890,17970,17890,1012
+20250324,100400,827168960,17960,17890,17960,17890,1199
+20250324,100300,805655920,17870,17870,17870,17870,0
+20250324,100200,805655920,17870,17870,17870,17870,0
+20250324,100100,805655920,17870,17870,17870,17870,0
+20250324,100000,805655920,17870,17880,17890,17870,179
+20250324,095900,802455000,17870,17870,17870,17870,0
+20250324,095800,802455000,17870,17870,17870,17870,49
+20250324,095700,801579370,17860,17940,17950,17860,1181
+20250324,095600,780441890,17980,17980,17980,17960,464
+20250324,095500,772102660,17990,17980,18000,17970,2525
+20250324,095400,726674000,17980,17920,17980,17920,5647
+20250324,095300,625254010,17930,17850,17940,17850,4664
+20250324,095200,541804080,17840,17800,17840,17800,405
+20250324,095100,534582080,17840,17840,17840,17840,1
+20250324,095000,534564240,17840,17840,17840,17840,0
+20250324,094900,534564240,17840,17810,17840,17810,312
+20250324,094800,529001340,17810,17830,17840,17810,187
+20250324,094700,525668060,17840,17850,17850,17840,371
+20250324,094600,519046280,17840,17830,17850,17830,209
+20250324,094500,515319280,17830,17880,17880,17830,408
+20250324,094400,508034620,17870,17870,17870,17870,318
+20250324,094300,502351960,17870,17870,17870,17870,35
+20250324,094200,501726510,17870,17890,17890,17870,109
+20250324,094100,499777900,17890,17890,17890,17860,245
+20250324,094000,495400510,17890,17900,17900,17890,106
+20250324,093900,493503660,17890,17900,17900,17870,126
+20250324,093800,491249140,17930,17900,17930,17900,92
+20250324,093700,489601680,17910,17920,17930,17910,604
+20250324,093600,478774130,17920,17935,17940,17920,276
+20250324,093500,473825400,17940,17950,17950,17940,1321
+20250324,093400,450114490,17950,17920,17950,17900,1352
+20250324,093300,425857210,17920,17870,17930,17870,2470
+20250324,093200,381614860,17890,17890,17900,17880,749
+20250324,093100,368215240,17890,17780,17890,17780,3828
+20250324,093000,299868390,17820,17800,17820,17760,695
+20250324,092900,287495450,17790,17770,17790,17770,251
+20250324,092800,283031180,17800,17760,17800,17760,64
+20250324,092700,281893080,17800,17770,17800,17770,147
+20250324,092600,279279360,17770,17770,17770,17770,1
+20250324,092500,279261590,17770,17780,17800,17770,167
+20250324,092400,276293280,17800,17830,17830,17790,308
+20250324,092300,270806010,17800,17790,17860,17780,1750
+20250324,092200,239625540,17780,17780,17780,17760,194
+20250324,092100,236176770,17780,17750,17780,17750,201
+20250324,092000,232603130,17760,17770,17770,17760,2
+20250324,091900,232567600,17770,17710,17770,17710,312
+20250324,091800,227030740,17720,17700,17720,17700,22
+20250324,091700,226641220,17700,17680,17700,17670,807
+20250324,091600,212363960,17650,17640,17680,17640,391
+20250324,091500,205466620,17600,17600,17640,17590,1051
+20250324,091400,186952740,17600,17580,17620,17580,5
+20250324,091300,186864710,17540,17590,17590,17540,1655
+20250324,091200,157798310,17600,17640,17640,17600,205
+20250324,091100,154187690,17630,17650,17650,17630,224
+20250324,091000,150237390,17640,17670,17700,17640,312
+20250324,090900,144727310,17680,17750,17750,17680,537
+20250324,090800,135225390,17720,17750,17750,17720,62
+20250324,090700,134126610,17760,17760,17760,17760,1
+20250324,090600,134108850,17760,17720,17760,17690,509
+20250324,090500,125080240,17730,17800,17800,17730,920
+20250324,090400,108735830,17780,17910,17950,17780,802
+20250324,090300,94410940,17950,17880,17980,17880,2075
+20250324,090200,57180400,17930,17680,17930,17680,1023
+20250324,090100,38969680,17670,17670,17670,17670,62
+20250324,090000,37874140,17740,17600,17750,17570,2144

194370/min/candle-20250325.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,203500,1126959780,17830,17830,17830,17830,684
+20250325,203400,1126959780,17830,17830,17830,17830,0
+20250325,203300,1126959780,17830,17830,17830,17830,0
+20250325,203200,1126959780,17830,17830,17830,17830,0
+20250325,203100,1126959780,17830,17830,17830,17830,0
+20250325,203000,1126959780,17830,17830,17830,17830,0
+20250325,202900,1126959780,17830,17830,17830,17830,0
+20250325,202800,1126959780,17830,17830,17830,17830,0
+20250325,202700,1126959780,17830,17830,17830,17830,0
+20250325,202600,1126959780,17830,17830,17830,17830,0
+20250325,202500,1126959780,17830,17830,17830,17830,0
+20250325,202400,1126959780,17830,17830,17830,17830,0
+20250325,202300,1126959780,17830,17830,17830,17830,0
+20250325,202200,1126959780,17830,17830,17830,17830,0
+20250325,202100,1126959780,17830,17830,17830,17830,0
+20250325,202000,1126959780,17830,17830,17830,17830,0
+20250325,201900,1126959780,17830,17830,17830,17830,0
+20250325,201800,1126959780,17830,17830,17830,17830,0
+20250325,201700,1126959780,17830,17830,17830,17830,0
+20250325,201600,1126959780,17830,17830,17830,17830,0
+20250325,201500,1126959780,17830,17830,17830,17830,0
+20250325,201400,1126959780,17830,17830,17830,17830,0
+20250325,201300,1126959780,17830,17830,17830,17830,0
+20250325,201200,1126959780,17830,17830,17830,17830,0
+20250325,201100,1126959780,17830,17830,17830,17830,0
+20250325,201000,1126959780,17830,17830,17830,17830,0
+20250325,200900,1126959780,17830,17830,17830,17830,0
+20250325,200800,1126959780,17830,17830,17830,17830,0
+20250325,200700,1126959780,17830,17830,17830,17830,0
+20250325,200600,1126959780,17830,17830,17830,17830,0
+20250325,200500,1126959780,17830,17830,17830,17830,684
+20250325,200400,1126959780,17830,17830,17830,17830,0
+20250325,200300,1126959780,17830,17830,17830,17830,0
+20250325,200200,1126959780,17830,17830,17830,17830,0
+20250325,200100,1126959780,17830,17830,17830,17830,0
+20250325,200000,1126959780,17830,17830,17830,17830,0
+20250325,195900,1126959780,17830,17830,17830,17830,0
+20250325,195800,1126959780,17830,17830,17830,17830,0
+20250325,195700,1126959780,17830,17830,17830,17830,0
+20250325,195600,1126959780,17830,17830,17830,17830,0
+20250325,195500,1126959780,17830,17830,17830,17830,0
+20250325,195400,1126959780,17830,17830,17830,17830,0
+20250325,195300,1126959780,17830,17830,17830,17830,0
+20250325,195200,1126959780,17830,17830,17830,17830,0
+20250325,195100,1126959780,17830,17830,17830,17830,0
+20250325,195000,1126959780,17830,17830,17830,17830,0
+20250325,194900,1126959780,17830,17830,17830,17830,0
+20250325,194800,1126959780,17830,17830,17830,17830,0
+20250325,194700,1126959780,17830,17830,17830,17830,0
+20250325,194600,1126959780,17830,17830,17830,17830,0
+20250325,194500,1126959780,17830,17830,17830,17830,0
+20250325,194400,1126959780,17830,17830,17830,17830,0
+20250325,194300,1126959780,17830,17830,17830,17830,0
+20250325,194200,1126959780,17830,17830,17830,17830,0
+20250325,194100,1126959780,17830,17830,17830,17830,0
+20250325,194000,1126959780,17830,17830,17830,17830,0
+20250325,193900,1126959780,17830,17830,17830,17830,0
+20250325,193800,1126959780,17830,17830,17830,17830,0
+20250325,193700,1126959780,17830,17830,17830,17830,0
+20250325,193600,1126959780,17830,17830,17830,17830,0
+20250325,193500,1126959780,17830,17830,17830,17830,684
+20250325,193400,1126959780,17830,17830,17830,17830,0
+20250325,193300,1126959780,17830,17830,17830,17830,0
+20250325,193200,1126959780,17830,17830,17830,17830,0
+20250325,193100,1126959780,17830,17830,17830,17830,0
+20250325,193000,1126959780,17830,17830,17830,17830,0
+20250325,192900,1126959780,17830,17830,17830,17830,0
+20250325,192800,1126959780,17830,17830,17830,17830,0
+20250325,192700,1126959780,17830,17830,17830,17830,0
+20250325,192600,1126959780,17830,17830,17830,17830,0
+20250325,192500,1126959780,17830,17830,17830,17830,0
+20250325,192400,1126959780,17830,17830,17830,17830,0
+20250325,192300,1126959780,17830,17830,17830,17830,0
+20250325,192200,1126959780,17830,17830,17830,17830,0
+20250325,192100,1126959780,17830,17830,17830,17830,0
+20250325,192000,1126959780,17830,17830,17830,17830,0
+20250325,191900,1126959780,17830,17830,17830,17830,0
+20250325,191800,1126959780,17830,17830,17830,17830,0
+20250325,191700,1126959780,17830,17830,17830,17830,0
+20250325,191600,1126959780,17830,17830,17830,17830,0
+20250325,191500,1126959780,17830,17830,17830,17830,0
+20250325,191400,1126959780,17830,17830,17830,17830,0
+20250325,191300,1126959780,17830,17830,17830,17830,0
+20250325,191200,1126959780,17830,17830,17830,17830,0
+20250325,191100,1126959780,17830,17830,17830,17830,0
+20250325,191000,1126959780,17830,17830,17830,17830,0
+20250325,190900,1126959780,17830,17830,17830,17830,0
+20250325,190800,1126959780,17830,17830,17830,17830,0
+20250325,190700,1126959780,17830,17830,17830,17830,0
+20250325,190600,1126959780,17830,17830,17830,17830,0
+20250325,190500,1126959780,17830,17830,17830,17830,684
+20250325,190400,1126959780,17830,17830,17830,17830,0
+20250325,190300,1126959780,17830,17830,17830,17830,0
+20250325,190200,1126959780,17830,17830,17830,17830,0
+20250325,190100,1126959780,17830,17830,17830,17830,0
+20250325,190000,1126959780,17830,17830,17830,17830,0
+20250325,185900,1126959780,17830,17830,17830,17830,0
+20250325,185800,1126959780,17830,17830,17830,17830,0
+20250325,185700,1126959780,17830,17830,17830,17830,0
+20250325,185600,1126959780,17830,17830,17830,17830,0
+20250325,185500,1126959780,17830,17830,17830,17830,0
+20250325,185400,1126959780,17830,17830,17830,17830,0
+20250325,185300,1126959780,17830,17830,17830,17830,0
+20250325,185200,1126959780,17830,17830,17830,17830,0
+20250325,185100,1126959780,17830,17830,17830,17830,0
+20250325,185000,1126959780,17830,17830,17830,17830,0
+20250325,184900,1126959780,17830,17830,17830,17830,0
+20250325,184800,1126959780,17830,17830,17830,17830,0
+20250325,184700,1126959780,17830,17830,17830,17830,0
+20250325,184600,1126959780,17830,17830,17830,17830,0
+20250325,184500,1126959780,17830,17830,17830,17830,0
+20250325,184400,1126959780,17830,17830,17830,17830,0
+20250325,184300,1126959780,17830,17830,17830,17830,0
+20250325,184200,1126959780,17830,17830,17830,17830,0
+20250325,184100,1126959780,17830,17830,17830,17830,0
+20250325,184000,1126959780,17830,17830,17830,17830,0
+20250325,183900,1126959780,17830,17830,17830,17830,0
+20250325,183800,1126959780,17830,17830,17830,17830,0
+20250325,183700,1126959780,17830,17830,17830,17830,0
+20250325,183600,1126959780,17830,17830,17830,17830,0
+20250325,183500,1126959780,17830,17830,17830,17830,684
+20250325,183400,1126959780,17830,17830,17830,17830,0
+20250325,183300,1126959780,17830,17830,17830,17830,0
+20250325,183200,1126959780,17830,17830,17830,17830,0
+20250325,183100,1126959780,17830,17830,17830,17830,0
+20250325,183000,1126959780,17830,17830,17830,17830,0
+20250325,182900,1126959780,17830,17830,17830,17830,0
+20250325,182800,1126959780,17830,17830,17830,17830,0
+20250325,182700,1126959780,17830,17830,17830,17830,0
+20250325,182600,1126959780,17830,17830,17830,17830,0
+20250325,182500,1126959780,17830,17830,17830,17830,0
+20250325,182400,1126959780,17830,17830,17830,17830,0
+20250325,182300,1126959780,17830,17830,17830,17830,0
+20250325,182200,1126959780,17830,17830,17830,17830,0
+20250325,182100,1126959780,17830,17830,17830,17830,0
+20250325,182000,1126959780,17830,17830,17830,17830,0
+20250325,181900,1126959780,17830,17830,17830,17830,0
+20250325,181800,1126959780,17830,17830,17830,17830,0
+20250325,181700,1126959780,17830,17830,17830,17830,0
+20250325,181600,1126959780,17830,17830,17830,17830,0
+20250325,181500,1126959780,17830,17830,17830,17830,0
+20250325,181400,1126959780,17830,17830,17830,17830,0
+20250325,181300,1126959780,17830,17830,17830,17830,0
+20250325,181200,1126959780,17830,17830,17830,17830,0
+20250325,181100,1126959780,17830,17830,17830,17830,0
+20250325,181000,1126959780,17830,17830,17830,17830,0
+20250325,180900,1126959780,17830,17830,17830,17830,0
+20250325,180800,1126959780,17830,17830,17830,17830,0
+20250325,180700,1126959780,17830,17830,17830,17830,0
+20250325,180600,1126959780,17830,17830,17830,17830,0
+20250325,180500,1126959780,17830,17830,17830,17830,684
+20250325,180400,1126959780,17830,17830,17830,17830,0
+20250325,180300,1126959780,17830,17830,17830,17830,0
+20250325,180200,1126959780,17830,17830,17830,17830,0
+20250325,180100,1126959780,17830,17830,17830,17830,0
+20250325,180000,1126959780,17830,17830,17830,17830,0
+20250325,175900,1126959780,17830,17830,17830,17830,0
+20250325,175800,1126959780,17830,17830,17830,17830,0
+20250325,175700,1126959780,17830,17830,17830,17830,0
+20250325,175600,1126959780,17830,17830,17830,17830,0
+20250325,175500,1126959780,17830,17830,17830,17830,0
+20250325,175400,1126959780,17830,17830,17830,17830,0
+20250325,175300,1126959780,17830,17830,17830,17830,0
+20250325,175200,1126959780,17830,17830,17830,17830,0
+20250325,175100,1126959780,17830,17830,17830,17830,0
+20250325,175000,1126959780,17830,17830,17830,17830,0
+20250325,174900,1126959780,17830,17830,17830,17830,0
+20250325,174800,1126959780,17830,17830,17830,17830,0
+20250325,174700,1126959780,17830,17830,17830,17830,0
+20250325,174600,1126959780,17830,17830,17830,17830,0
+20250325,174500,1126959780,17830,17830,17830,17830,0
+20250325,174400,1126959780,17830,17830,17830,17830,0
+20250325,174300,1126959780,17830,17830,17830,17830,0
+20250325,174200,1126959780,17830,17830,17830,17830,0
+20250325,174100,1126959780,17830,17830,17830,17830,0
+20250325,174000,1126959780,17830,17830,17830,17830,0
+20250325,173900,1126959780,17830,17830,17830,17830,0
+20250325,173800,1126959780,17830,17830,17830,17830,0
+20250325,173700,1126959780,17830,17830,17830,17830,0
+20250325,173600,1126959780,17830,17830,17830,17830,0
+20250325,173500,1126959780,17830,17830,17830,17830,684
+20250325,173400,1126959780,17830,17830,17830,17830,0
+20250325,173300,1126959780,17830,17830,17830,17830,0
+20250325,173200,1126959780,17830,17830,17830,17830,0
+20250325,173100,1126959780,17830,17830,17830,17830,0
+20250325,173000,1126959780,17830,17830,17830,17830,0
+20250325,172900,1126959780,17830,17830,17830,17830,0
+20250325,172800,1126959780,17830,17830,17830,17830,0
+20250325,172700,1126959780,17830,17830,17830,17830,0
+20250325,172600,1126959780,17830,17830,17830,17830,0
+20250325,172500,1126959780,17830,17830,17830,17830,0
+20250325,172400,1126959780,17830,17830,17830,17830,0
+20250325,172300,1126959780,17830,17830,17830,17830,0
+20250325,172200,1126959780,17830,17830,17830,17830,0
+20250325,172100,1126959780,17830,17830,17830,17830,0
+20250325,172000,1126959780,17830,17830,17830,17830,0
+20250325,171900,1126959780,17830,17830,17830,17830,0
+20250325,171800,1126959780,17830,17830,17830,17830,0
+20250325,171700,1126959780,17830,17830,17830,17830,0
+20250325,171600,1126959780,17830,17830,17830,17830,0
+20250325,171500,1126959780,17830,17830,17830,17830,0
+20250325,171400,1126959780,17830,17830,17830,17830,0
+20250325,171300,1126959780,17830,17830,17830,17830,0
+20250325,171200,1126959780,17830,17830,17830,17830,0
+20250325,171100,1126959780,17830,17830,17830,17830,0
+20250325,171000,1126959780,17830,17830,17830,17830,0
+20250325,170900,1126959780,17830,17830,17830,17830,0
+20250325,170800,1126959780,17830,17830,17830,17830,0
+20250325,170700,1126959780,17830,17830,17830,17830,0
+20250325,170600,1126959780,17830,17830,17830,17830,0
+20250325,170500,1126959780,17830,17830,17830,17830,684
+20250325,170400,1126959780,17830,17830,17830,17830,0
+20250325,170300,1126959780,17830,17830,17830,17830,0
+20250325,170200,1126959780,17830,17830,17830,17830,0
+20250325,170100,1126959780,17830,17830,17830,17830,0
+20250325,170000,1126959780,17830,17830,17830,17830,0
+20250325,165900,1126959780,17830,17830,17830,17830,0
+20250325,165800,1126959780,17830,17830,17830,17830,0
+20250325,165700,1126959780,17830,17830,17830,17830,0
+20250325,165600,1126959780,17830,17830,17830,17830,0
+20250325,165500,1126959780,17830,17830,17830,17830,0
+20250325,165400,1126959780,17830,17830,17830,17830,0
+20250325,165300,1126959780,17830,17830,17830,17830,0
+20250325,165200,1126959780,17830,17830,17830,17830,0
+20250325,165100,1126959780,17830,17830,17830,17830,0
+20250325,165000,1126959780,17830,17830,17830,17830,0
+20250325,164900,1126959780,17830,17830,17830,17830,0
+20250325,164800,1126959780,17830,17830,17830,17830,0
+20250325,164700,1126959780,17830,17830,17830,17830,0
+20250325,164600,1126959780,17830,17830,17830,17830,0
+20250325,164500,1126959780,17830,17830,17830,17830,0
+20250325,164400,1126959780,17830,17830,17830,17830,0
+20250325,164300,1126959780,17830,17830,17830,17830,0
+20250325,164200,1126959780,17830,17830,17830,17830,0
+20250325,164100,1126959780,17830,17830,17830,17830,0
+20250325,164000,1126959780,17830,17830,17830,17830,0
+20250325,163900,1126959780,17830,17830,17830,17830,0
+20250325,163800,1126959780,17830,17830,17830,17830,0
+20250325,163700,1126959780,17830,17830,17830,17830,0
+20250325,163600,1126959780,17830,17830,17830,17830,0
+20250325,163500,1126959780,17830,17830,17830,17830,684
+20250325,163400,1126959780,17830,17830,17830,17830,0
+20250325,163300,1126959780,17830,17830,17830,17830,0
+20250325,163200,1126959780,17830,17830,17830,17830,0
+20250325,163100,1126959780,17830,17830,17830,17830,0
+20250325,163000,1126959780,17830,17830,17830,17830,0
+20250325,162900,1126959780,17830,17830,17830,17830,0
+20250325,162800,1126959780,17830,17830,17830,17830,0
+20250325,162700,1126959780,17830,17830,17830,17830,0
+20250325,162600,1126959780,17830,17830,17830,17830,0
+20250325,162500,1126959780,17830,17830,17830,17830,0
+20250325,162400,1126959780,17830,17830,17830,17830,0
+20250325,162300,1126959780,17830,17830,17830,17830,0
+20250325,162200,1126959780,17830,17830,17830,17830,0
+20250325,162100,1126959780,17830,17830,17830,17830,0
+20250325,162000,1126959780,17830,17830,17830,17830,0
+20250325,161900,1126959780,17830,17830,17830,17830,0
+20250325,161800,1126959780,17830,17830,17830,17830,0
+20250325,161700,1126959780,17830,17830,17830,17830,0
+20250325,161600,1126959780,17830,17830,17830,17830,0
+20250325,161500,1126959780,17830,17830,17830,17830,0
+20250325,161400,1126959780,17830,17830,17830,17830,0
+20250325,161300,1126959780,17830,17830,17830,17830,0
+20250325,161200,1126959780,17830,17830,17830,17830,0
+20250325,161100,1126959780,17830,17830,17830,17830,0
+20250325,161000,1126959780,17830,17830,17830,17830,0
+20250325,160900,1126959780,17830,17830,17830,17830,0
+20250325,160800,1126959780,17830,17830,17830,17830,0
+20250325,160700,1126959780,17830,17830,17830,17830,0
+20250325,160600,1126959780,17830,17830,17830,17830,0
+20250325,160500,1126959780,17830,17830,17830,17830,684
+20250325,160400,1126959780,17830,17830,17830,17830,0
+20250325,160300,1126959780,17830,17830,17830,17830,0
+20250325,160200,1126959780,17830,17830,17830,17830,0
+20250325,160100,1126959780,17830,17830,17830,17830,0
+20250325,160000,1126959780,17830,17830,17830,17830,0
+20250325,155900,1126959780,17830,17830,17830,17830,0
+20250325,155800,1126959780,17830,17830,17830,17830,0
+20250325,155700,1126959780,17830,17830,17830,17830,0
+20250325,155600,1126959780,17830,17830,17830,17830,0
+20250325,155500,1126959780,17830,17830,17830,17830,0
+20250325,155400,1126959780,17830,17830,17830,17830,0
+20250325,155300,1126959780,17830,17830,17830,17830,0
+20250325,155200,1126959780,17830,17830,17830,17830,0
+20250325,155100,1126959780,17830,17830,17830,17830,0
+20250325,155000,1126959780,17830,17830,17830,17830,0
+20250325,154900,1126959780,17830,17830,17830,17830,0
+20250325,154800,1126959780,17830,17830,17830,17830,0
+20250325,154700,1126959780,17830,17830,17830,17830,0
+20250325,154600,1126959780,17830,17830,17830,17830,0
+20250325,154500,1126959780,17830,17830,17830,17830,0
+20250325,154400,1126959780,17830,17830,17830,17830,0
+20250325,154300,1126959780,17830,17830,17830,17830,0
+20250325,154200,1126959780,17830,17830,17830,17830,0
+20250325,154100,1126959780,17830,17830,17830,17830,0
+20250325,154000,1126959780,17830,17830,17830,17830,0
+20250325,153900,1126959780,17830,17830,17830,17830,0
+20250325,153800,1126959780,17830,17830,17830,17830,0
+20250325,153700,1126959780,17830,17830,17830,17830,0
+20250325,153600,1126959780,17830,17830,17830,17830,0
+20250325,153500,1126959780,17830,17830,17830,17830,684
+20250325,153400,1126959780,17830,17830,17830,17830,0
+20250325,153300,1126959780,17830,17830,17830,17830,0
+20250325,153200,1126959780,17830,17830,17830,17830,0
+20250325,153100,1126959780,17830,17830,17830,17830,0
+20250325,153000,1126959780,17830,17830,17830,17830,684
+20250325,152900,1114764060,17780,17780,17780,17780,0
+20250325,152800,1114764060,17780,17780,17780,17780,0
+20250325,152700,1114764060,17780,17780,17780,17780,0
+20250325,152600,1114764060,17780,17780,17780,17780,0
+20250325,152500,1114764060,17780,17780,17780,17780,0
+20250325,152400,1114764060,17780,17780,17780,17780,0
+20250325,152300,1114764060,17780,17780,17780,17780,0
+20250325,152200,1114764060,17780,17780,17780,17780,0
+20250325,152100,1114764060,17780,17780,17780,17780,0
+20250325,152000,1114764060,17780,17780,17780,17780,0
+20250325,151900,1114764060,17780,17780,17780,17770,837
+20250325,151800,1099882280,17790,17790,17790,17790,324
+20250325,151700,1094118320,17790,17800,17810,17790,926
+20250325,151600,1077635350,17810,17810,17820,17810,820
+20250325,151500,1063030580,17830,17830,17830,17810,110
+20250325,151400,1061070890,17810,17810,17810,17810,302
+20250325,151300,1055692270,17840,17810,17840,17800,1015
+20250325,151200,1037622260,17810,17840,17840,17810,361
+20250325,151100,1031191530,17840,17810,17840,17810,597
+20250325,151000,1020544960,17800,17780,17800,17780,14
+20250325,150900,1020295790,17800,17800,17800,17800,105
+20250325,150800,1018426790,17800,17800,17800,17780,14
+20250325,150700,1018177800,17780,17790,17800,17780,71
+20250325,150600,1016914210,17780,17790,17800,17780,3
+20250325,150500,1016860840,17800,17800,17800,17800,0
+20250325,150400,1016860840,17800,17790,17800,17790,2
+20250325,150300,1016825250,17800,17800,17800,17800,25
+20250325,150200,1016380250,17790,17780,17800,17780,100
+20250325,150100,1014602200,17780,17780,17780,17780,1
+20250325,150000,1014584420,17790,17800,17800,17790,160
+20250325,145900,1011737270,17800,17790,17800,17790,44
+20250325,145800,1010954080,17790,17800,17800,17790,84
+20250325,145700,1009458890,17800,17800,17800,17790,46
+20250325,145600,1008640100,17800,17800,17800,17790,49
+20250325,145500,1007767910,17800,17800,17800,17800,19
+20250325,145400,1007429710,17800,17790,17800,17790,141
+20250325,145300,1004921030,17790,17780,17790,17780,87
+20250325,145200,1003373310,17790,17780,17790,17780,28
+20250325,145100,1002875200,17790,17790,17790,17790,47
+20250325,145000,1002039070,17790,17780,17790,17780,21
+20250325,144900,1001665490,17790,17790,17790,17780,47
+20250325,144800,1000829370,17790,17780,17790,17780,91
+20250325,144700,999210920,17780,17780,17780,17780,51
+20250325,144600,998304140,17780,17760,17780,17760,122
+20250325,144500,996135010,17760,17790,17790,17760,1690
+20250325,144400,966113400,17780,17770,17780,17760,252
+20250325,144300,961635850,17780,17770,17780,17770,48
+20250325,144200,960782430,17780,17780,17780,17780,48
+20250325,144100,959928990,17750,17780,17780,17750,194
+20250325,144000,956484470,17760,17770,17780,17760,21
+20250325,143900,956111120,17770,17780,17780,17770,67
+20250325,143800,954920040,17770,17780,17780,17770,45
+20250325,143700,954119960,17780,17780,17780,17770,30
+20250325,143600,953586580,17780,17780,17780,17780,38
+20250325,143500,952910940,17790,17780,17790,17780,27
+20250325,143400,952430620,17790,17770,17790,17770,45
+20250325,143300,951630520,17780,17770,17780,17770,48
+20250325,143200,950777110,17780,17780,17780,17780,45
+20250325,143100,949977010,17770,17770,17780,17770,21
+20250325,143000,949603820,17770,17760,17780,17760,108
+20250325,142900,947684610,17790,17770,17790,17770,27
+20250325,142800,947204470,17780,17770,17780,17770,44
+20250325,142700,946422180,17780,17780,17780,17780,54
+20250325,142600,945462060,17790,17790,17790,17790,18
+20250325,142500,945141840,17790,17760,17790,17760,31
+20250325,142400,944590390,17790,17740,17790,17740,84
+20250325,142300,943097060,17740,17730,17740,17730,51
+20250325,142200,942192820,17680,17725,17725,17680,588
+20250325,142100,931794985,17725,17745,17745,17700,1721
+20250325,142000,901320745,17745,17760,17760,17745,64
+20250325,141900,900184300,17770,17785,17785,17770,128
+20250325,141800,897908890,17790,17795,17795,17790,158
+20250325,141700,895098065,17790,17790,17800,17790,72
+20250325,141600,893816600,17800,17800,17800,17800,109
+20250325,141500,891876400,17800,17800,17800,17790,79
+20250325,141400,890470540,17800,17800,17800,17790,49
+20250325,141300,889598350,17800,17800,17800,17800,99
+20250325,141200,887836150,17800,17800,17800,17790,63
+20250325,141100,886714760,17800,17800,17800,17790,67
+20250325,141000,885522170,17800,17790,17800,17780,71
+20250325,140900,884258800,17790,17790,17790,17790,104
+20250325,140800,882408640,17790,17790,17790,17780,41
+20250325,140700,881679270,17770,17770,17770,17760,446
+20250325,140600,873753860,17770,17770,17770,17760,100
+20250325,140500,871977410,17770,17770,17770,17770,71
+20250325,140400,870715740,17770,17770,17770,17760,61
+20250325,140300,869631780,17770,17760,17770,17760,36
+20250325,140200,868992130,17770,17760,17770,17760,20
+20250325,140100,868636740,17740,17770,17770,17740,146
+20250325,140000,866045280,17770,17760,17770,17760,46
+20250325,135900,865227880,17770,17770,17770,17770,27
+20250325,135800,864748090,17770,17770,17770,17760,67
+20250325,135700,863557510,17770,17770,17770,17770,0
+20250325,135600,863557510,17770,17770,17770,17760,65
+20250325,135500,862402470,17770,17760,17770,17760,27
+20250325,135400,861922690,17770,17760,17770,17760,44
+20250325,135300,861140870,17760,17770,17770,17760,54
+20250325,135200,860181630,17770,17770,17770,17760,53
+20250325,135100,859239830,17770,17770,17770,17760,32
+20250325,135000,858671200,17770,17760,17770,17760,47
+20250325,134900,857836020,17770,17760,17770,17760,27
+20250325,134800,857356260,17770,17770,17770,17770,18
+20250325,134700,857036400,17770,17780,17780,17770,162
+20250325,134600,854156310,17790,17750,17790,17750,45
+20250325,134500,853356070,17750,17750,17750,17750,27
+20250325,134400,852876820,17750,17760,17760,17750,49
+20250325,134300,852006590,17760,17760,17760,17760,34
+20250325,134200,851402750,17760,17760,17760,17760,32
+20250325,134100,850834430,17760,17790,17790,17760,69
+20250325,134000,849607010,17790,17800,17800,17790,59
+20250325,133900,848556830,17800,17800,17800,17790,46
+20250325,133800,847738040,17800,17800,17800,17800,20
+20250325,133700,847382040,17800,17800,17800,17800,45
+20250325,133600,846581040,17800,17800,17800,17800,27
+20250325,133500,846100440,17800,17800,17800,17800,82
+20250325,133400,844640840,17800,17800,17800,17800,27
+20250325,133300,844160240,17800,17800,17800,17800,17
+20250325,133200,843857640,17800,17800,17800,17800,47
+20250325,133100,843021040,17800,17800,17800,17800,175
+20250325,133000,839906040,17800,17800,17800,17800,48
+20250325,132900,839051640,17800,17800,17800,17800,19
+20250325,132800,838713440,17800,17790,17800,17790,27
+20250325,132700,838232860,17800,17800,17800,17800,73
+20250325,132600,836933460,17800,17780,17800,17740,771
+20250325,132500,823241500,17780,17790,17800,17780,28
+20250325,132400,822743270,17790,17790,17790,17790,38
+20250325,132300,822067250,17790,17780,17790,17780,28
+20250325,132200,821569140,17790,17790,17790,17790,44
+20250325,132100,820786380,17800,17800,17800,17800,47
+20250325,132000,819949780,17800,17800,17800,17800,50
+20250325,131900,819059780,17800,17800,17800,17800,0
+20250325,131800,819059780,17800,17800,17800,17800,83
+20250325,131700,817582380,17800,17800,17800,17800,27
+20250325,131600,817101780,17800,17800,17800,17800,45
+20250325,131500,816300780,17800,17800,17800,17800,47
+20250325,131400,815464180,17780,17800,17800,17780,37
+20250325,131300,814805960,17800,17800,17800,17800,27
+20250325,131200,814325360,17800,17800,17800,17800,65
+20250325,131100,813168360,17800,17800,17800,17800,27
+20250325,131000,812687760,17800,17800,17800,17780,44
+20250325,130900,811904760,17800,17780,17800,17780,208
+20250325,130800,808205560,17800,17800,17800,17800,77
+20250325,130700,806834960,17800,17800,17800,17800,45
+20250325,130600,806033960,17800,17800,17800,17800,47
+20250325,130500,805197360,17800,17800,17800,17800,18
+20250325,130400,804876960,17800,17800,17800,17800,47
+20250325,130300,804040360,17800,17800,17800,17800,282
+20250325,130200,799020760,17840,17840,17840,17840,0
+20250325,130100,799020760,17840,17830,17840,17830,108
+20250325,130000,797094160,17800,17800,17800,17800,1
+20250325,125900,797076360,17800,17800,17800,17800,1
+20250325,125800,797058560,17830,17800,17830,17800,474
+20250325,125700,788616540,17800,17800,17800,17800,169
+20250325,125600,785608340,17800,17800,17800,17800,3
+20250325,125500,785554940,17800,17810,17810,17800,2
+20250325,125400,785519330,17780,17780,17780,17780,34
+20250325,125300,784914810,17780,17800,17800,17780,191
+20250325,125200,781515670,17810,17810,17810,17810,0
+20250325,125100,781515670,17810,17810,17810,17800,454
+20250325,125000,773433960,17800,17830,17830,17800,934
+20250325,124900,756803480,17830,17810,17830,17810,172
+20250325,124800,753740110,17810,17810,17810,17810,0
+20250325,124700,753740110,17810,17810,17810,17810,1
+20250325,124600,753722300,17820,17820,17820,17820,10
+20250325,124500,753544100,17820,17820,17820,17820,3
+20250325,124400,753490640,17820,17820,17820,17820,0
+20250325,124300,753490640,17820,17820,17820,17820,1
+20250325,124200,753472820,17820,17870,17870,17820,2
+20250325,124100,753437130,17870,17820,17870,17820,17
+20250325,124000,753134090,17820,17870,17870,17820,8
+20250325,123900,752991280,17810,17810,17810,17810,2
+20250325,123800,752955660,17800,17800,17810,17800,67
+20250325,123700,751762580,17800,17890,17890,17800,182
+20250325,123600,748506690,17890,17800,17890,17800,1214
+20250325,123500,726822660,17800,17850,17850,17800,49
+20250325,123400,725948160,17800,17800,17800,17800,247
+20250325,123300,721551560,17850,17820,17850,17820,517
+20250325,123200,712335110,17850,17850,17850,17820,104
+20250325,123100,710481710,17850,17820,17850,17820,1054
+20250325,123000,691688870,17800,17800,17830,17800,804
+20250325,122900,677372640,17800,17800,17800,17800,237
+20250325,122800,673154040,17800,17800,17800,17800,250
+20250325,122700,668704040,17810,17810,17810,17810,9
+20250325,122600,668543750,17800,17800,17800,17800,0
+20250325,122500,668543750,17800,17800,17810,17800,104
+20250325,122400,666692530,17830,17820,17830,17800,328
+20250325,122300,660846800,17810,17800,17810,17800,100
+20250325,122200,659066700,17800,17800,17800,17800,0
+20250325,122100,659066700,17800,17800,17800,17800,0
+20250325,122000,659066700,17800,17800,17800,17800,4
+20250325,121900,658995500,17800,17800,17800,17800,19
+20250325,121800,658657300,17800,17800,17800,17800,155
+20250325,121700,655898300,17800,17800,17800,17800,1
+20250325,121600,655880500,17820,17810,17820,17810,2
+20250325,121500,655844870,17820,17840,17840,17810,7
+20250325,121400,655720120,17800,17810,17810,17800,183
+20250325,121300,652462710,17840,17840,17840,17840,0
+20250325,121200,652462710,17840,17840,17840,17840,0
+20250325,121100,652462710,17840,17800,17840,17800,72
+20250325,121000,651181020,17800,17840,17840,17800,4
+20250325,120900,651109740,17800,17800,17800,17800,95
+20250325,120800,649418740,17850,17800,17850,17800,3621
+20250325,120700,584815140,17800,17800,17800,17800,0
+20250325,120600,584815140,17800,17790,17800,17790,65
+20250325,120500,583658370,17800,17730,17800,17730,29
+20250325,120400,583142310,17800,17800,17800,17800,44
+20250325,120300,582359110,17740,17800,17800,17740,21
+20250325,120200,581985370,17800,17730,17800,17730,80
+20250325,120100,580563760,17800,17800,17800,17800,573
+20250325,120000,570364360,17720,17790,17800,17720,68
+20250325,115900,569154600,17720,17720,17800,17720,53
+20250325,115800,568213350,17800,17800,17800,17800,18
+20250325,115700,567892950,17800,17720,17800,17720,48
+20250325,115600,567038670,17800,17800,17800,17800,45
+20250325,115500,566237670,17730,17700,17800,17700,52
+20250325,115400,565314040,17700,17800,17800,17700,65
+20250325,115300,564157140,17800,17800,17800,17800,0
+20250325,115200,564157140,17800,17800,17800,17790,1093
+20250325,115100,544701810,17800,17700,17800,17700,75
+20250325,115000,543368510,17700,17760,17760,17700,163
+20250325,114900,540473870,17760,17740,17760,17670,62
+20250325,114800,539373430,17740,17740,17740,17740,40
+20250325,114700,538663830,17740,17740,17740,17740,45
+20250325,114600,537865530,17740,17730,17740,17730,48
+20250325,114500,537014210,17740,17730,17740,17660,47
+20250325,114400,536180690,17750,17750,17750,17750,0
+20250325,114300,536180690,17750,17750,17750,17750,64
+20250325,114200,535044690,17750,17750,17750,17750,27
+20250325,114100,534565440,17750,17750,17750,17750,62
+20250325,114000,533464940,17650,17740,17750,17650,50
+20250325,113900,532577830,17650,17740,17740,17650,20
+20250325,113800,532223210,17740,17740,17740,17740,28
+20250325,113700,531726490,17750,17750,17750,17750,65
+20250325,113600,530572740,17750,17750,17750,17750,27
+20250325,113500,530093490,17650,17760,17760,17640,105
+20250325,113400,528232120,17750,17750,17750,17750,20
+20250325,113300,527877120,17750,17750,17750,17750,27
+20250325,113200,527397870,17760,17730,17760,17730,45
+20250325,113100,526598870,17730,17730,17730,17730,61
+20250325,113000,525517340,17640,17700,17760,17640,50
+20250325,112900,524630240,17630,17700,17700,17630,501
+20250325,112800,515786240,17700,17700,17750,17700,70
+20250325,112700,514543990,17700,17700,17750,17690,31
+20250325,112600,513994300,17700,17700,17700,17700,45
+20250325,112500,513197800,17700,17750,17750,17680,94
+20250325,112400,511533230,17750,17750,17750,17750,18
+20250325,112300,511213730,17750,17750,17750,17750,28
+20250325,112200,510716730,17750,17750,17750,17750,65
+20250325,112100,509562980,17680,17680,17760,17670,250
+20250325,112000,505141610,17680,17800,17800,17680,280
+20250325,111900,500186670,17800,17700,17800,17700,28
+20250325,111800,499688480,17800,17800,17800,17800,45
+20250325,111700,498887480,17800,17700,17800,17700,48
+20250325,111600,498033180,17800,17800,17800,17800,45
+20250325,111500,497232180,17710,17690,17710,17690,23
+20250325,111400,496825090,17800,17800,17800,17700,91
+20250325,111300,495209680,17800,17800,17800,17800,46
+20250325,111200,494390880,17700,17800,17800,17700,90
+20250325,111100,492795120,17800,17720,17800,17720,66
+20250325,111000,491620560,17720,17720,17720,17720,1
+20250325,110900,491602840,17800,17750,17800,17730,85
+20250325,110800,490092300,17800,17750,17800,17750,48
+20250325,110700,489237950,17800,17740,17800,17740,46
+20250325,110600,488419210,17740,17800,17800,17740,82
+20250325,110500,486960980,17790,17720,17800,17720,39
+20250325,110400,486267220,17800,17730,17800,17730,38
+20250325,110300,485591520,17800,17800,17800,17800,55
+20250325,110200,484612520,17730,17800,17800,17730,197
+20250325,110100,481116420,17800,17800,17800,17800,45
+20250325,110000,480315420,17730,17800,17800,17730,4
+20250325,105900,480244430,17800,17810,17810,17730,164
+20250325,105800,477324390,17800,17800,17800,17800,27
+20250325,105700,476843790,17800,17800,17800,17800,84
+20250325,105600,475348590,17800,17790,17800,17790,212
+20250325,105500,471575390,17790,17830,17830,17770,554
+20250325,105400,461723490,17830,17820,17850,17820,1677
+20250325,105300,431805420,17800,17800,17800,17800,78
+20250325,105200,430417020,17820,17770,17830,17770,2456
+20250325,105100,386711470,17770,17770,17770,17770,20
+20250325,105000,386356070,17700,17770,17770,17700,49
+20250325,104900,385485550,17770,17770,17770,17680,88
+20250325,104800,383921880,17770,17670,17770,17670,65
+20250325,104700,382768160,17660,17710,17710,17660,102
+20250325,104600,380966790,17710,17710,17710,17710,342
+20250325,104500,374909970,17710,17760,17760,17710,118
+20250325,104400,372816430,17770,17730,17770,17730,74
+20250325,104300,371503920,17760,17730,17760,17730,52
+20250325,104200,370581920,17760,17720,17760,17720,4
+20250325,104100,370510920,17760,17720,17760,17720,46
+20250325,104000,369695740,17730,17720,17730,17720,43
+20250325,103900,368933440,17700,17690,17700,17690,63
+20250325,103800,367818370,17780,17780,17780,17780,0
+20250325,103700,367818370,17780,17680,17780,17680,6
+20250325,103600,367711790,17780,17660,17780,17660,80
+20250325,103500,366294750,17780,17670,17780,17660,1268
+20250325,103400,343848700,17670,17680,17680,17670,113
+20250325,103300,341851660,17700,17700,17700,17700,0
+20250325,103200,341851660,17700,17700,17700,17700,126
+20250325,103100,339621460,17670,17700,17700,17670,51
+20250325,103000,338720260,17660,17660,17660,17660,4
+20250325,102900,338649620,17670,17680,17680,17670,34
+20250325,102800,338048510,17670,17670,17670,17670,133
+20250325,102700,335698400,17660,17660,17660,17660,34
+20250325,102600,335097960,17660,17660,17660,17660,5
+20250325,102500,335009660,17660,17670,17670,17660,2
+20250325,102400,334974330,17660,17660,17660,17660,1
+20250325,102300,334956670,17670,17660,17670,17660,3
+20250325,102200,334903680,17660,17660,17660,17660,0
+20250325,102100,334903680,17660,17660,17660,17660,0
+20250325,102000,334903680,17660,17650,17670,17650,5
+20250325,101900,334815360,17640,17640,17640,17640,121
+20250325,101800,332680920,17670,17670,17670,17670,2
+20250325,101700,332645580,17650,17650,17650,17650,2
+20250325,101600,332610280,17660,17670,17670,17660,2
+20250325,101500,332574950,17640,17650,17650,17640,674
+20250325,101400,320679050,17640,17640,17640,17640,0
+20250325,101300,320679050,17640,17640,17640,17640,0
+20250325,101200,320679050,17640,17640,17640,17640,11
+20250325,101100,320485010,17640,17700,17700,17640,2
+20250325,101000,320449670,17640,17650,17650,17640,301
+20250325,100900,315139770,17640,17680,17680,17640,215
+20250325,100800,311338650,17670,17670,17670,17670,211
+20250325,100700,307610280,17670,17670,17670,17670,21
+20250325,100600,307239210,17620,17650,17650,17620,131
+20250325,100500,304930060,17650,17650,17650,17650,62
+20250325,100400,303835760,17650,17650,17650,17650,100
+20250325,100300,302070760,17670,17670,17670,17670,2
+20250325,100200,302035420,17670,17670,17670,17670,0
+20250325,100100,302035420,17670,17640,17670,17640,2
+20250325,100000,302000110,17640,17670,17670,17640,16
+20250325,095900,301717540,17610,17670,17670,17610,9
+20250325,095800,301558750,17670,17610,17670,17610,117
+20250325,095700,299497240,17670,17610,17670,17610,195
+20250325,095600,296062390,17660,17680,17680,17660,100
+20250325,095500,294295170,17690,17650,17690,17610,145
+20250325,095400,291738170,17700,17700,17700,17700,0
+20250325,095300,291738170,17700,17700,17700,17700,0
+20250325,095200,291738170,17700,17700,17700,17700,555
+20250325,095100,281914670,17700,17670,17700,17660,190
+20250325,095000,278558890,17670,17700,17700,17670,89
+20250325,094900,276983680,17700,17690,17700,17660,116
+20250325,094800,274932190,17680,17680,17680,17680,125
+20250325,094700,272722190,17680,17670,17680,17660,10
+20250325,094600,272545430,17660,17660,17660,17660,0
+20250325,094500,272545430,17660,17680,17680,17650,29
+20250325,094400,272033170,17670,17680,17690,17670,105
+20250325,094300,270176760,17700,17680,17700,17680,207
+20250325,094200,266514920,17690,17690,17690,17690,1
+20250325,094100,266497230,17600,17600,17600,17600,0
+20250325,094000,266497230,17600,17690,17690,17600,161
+20250325,093900,263661660,17630,17690,17690,17620,831
+20250325,093800,249000350,17700,17630,17700,17630,368
+20250325,093700,242492800,17670,17610,17670,17610,57
+20250325,093600,241486500,17640,17620,17640,17620,239
+20250325,093500,237274730,17610,17570,17610,17560,27
+20250325,093400,236800280,17600,17570,17600,17570,10
+20250325,093300,236624310,17560,17580,17590,17560,89
+20250325,093200,235061270,17570,17570,17570,17530,104
+20250325,093100,233234040,17570,17570,17570,17520,29
+20250325,093000,232725360,17480,17570,17570,17480,257
+20250325,092900,228230380,17510,17560,17560,17510,228
+20250325,092800,224231950,17570,17580,17580,17570,27
+20250325,092700,223757300,17580,17570,17640,17570,342
+20250325,092600,217730420,17580,17590,17640,17570,217
+20250325,092500,213907480,17620,17460,17620,17460,73
+20250325,092400,212623990,17610,17580,17620,17310,2239
+20250325,092300,173496150,17560,17550,17560,17510,1071
+20250325,092200,154690380,17560,17560,17560,17550,251
+20250325,092100,150284020,17560,17550,17560,17540,353
+20250325,092000,144089190,17540,17530,17560,17530,228
+20250325,091900,140088250,17540,17530,17540,17500,95
+20250325,091800,138425170,17520,17540,17540,17500,585
+20250325,091700,128179170,17550,17560,17560,17550,12
+20250325,091600,127968460,17540,17570,17570,17530,703
+20250325,091500,115636260,17570,17620,17620,17560,287
+20250325,091400,110594890,17550,17620,17640,17550,49
+20250325,091300,109731790,17600,17610,17620,17550,1247
+20250325,091200,87834910,17610,17620,17640,17610,10
+20250325,091100,87658710,17620,17600,17620,17600,317
+20250325,091000,82075170,17600,17640,17640,17600,129
+20250325,090900,79800060,17640,17570,17640,17570,12
+20250325,090800,79588510,17550,17550,17550,17550,32
+20250325,090700,79026910,17540,17540,17540,17540,3
+20250325,090600,78974290,17630,17630,17630,17630,256
+20250325,090500,74461010,17630,17680,17680,17550,3626
+20250325,090400,10447420,17690,17700,17700,17690,101
+20250325,090300,8660230,17730,17780,17780,17730,181
+20250325,090200,5447330,17780,17720,17780,17720,30
+20250325,090100,4915520,17710,17680,17710,17680,114
+20250325,090000,2899550,17680,17680,17700,17680,164

194370/min/candle-20250326.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,203500,1478289065,17540,17540,17540,17540,701
+20250326,203400,1478289065,17540,17540,17540,17540,0
+20250326,203300,1478289065,17540,17540,17540,17540,0
+20250326,203200,1478289065,17540,17540,17540,17540,0
+20250326,203100,1478289065,17540,17540,17540,17540,0
+20250326,203000,1478289065,17540,17540,17540,17540,0
+20250326,202900,1478289065,17540,17540,17540,17540,0
+20250326,202800,1478289065,17540,17540,17540,17540,0
+20250326,202700,1478289065,17540,17540,17540,17540,0
+20250326,202600,1478289065,17540,17540,17540,17540,0
+20250326,202500,1478289065,17540,17540,17540,17540,0
+20250326,202400,1478289065,17540,17540,17540,17540,0
+20250326,202300,1478289065,17540,17540,17540,17540,0
+20250326,202200,1478289065,17540,17540,17540,17540,0
+20250326,202100,1478289065,17540,17540,17540,17540,0
+20250326,202000,1478289065,17540,17540,17540,17540,0
+20250326,201900,1478289065,17540,17540,17540,17540,0
+20250326,201800,1478289065,17540,17540,17540,17540,0
+20250326,201700,1478289065,17540,17540,17540,17540,0
+20250326,201600,1478289065,17540,17540,17540,17540,0
+20250326,201500,1478289065,17540,17540,17540,17540,0
+20250326,201400,1478289065,17540,17540,17540,17540,0
+20250326,201300,1478289065,17540,17540,17540,17540,0
+20250326,201200,1478289065,17540,17540,17540,17540,0
+20250326,201100,1478289065,17540,17540,17540,17540,0
+20250326,201000,1478289065,17540,17540,17540,17540,0
+20250326,200900,1478289065,17540,17540,17540,17540,0
+20250326,200800,1478289065,17540,17540,17540,17540,0
+20250326,200700,1478289065,17540,17540,17540,17540,0
+20250326,200600,1478289065,17540,17540,17540,17540,0
+20250326,200500,1478289065,17540,17540,17540,17540,701
+20250326,200400,1478289065,17540,17540,17540,17540,0
+20250326,200300,1478289065,17540,17540,17540,17540,0
+20250326,200200,1478289065,17540,17540,17540,17540,0
+20250326,200100,1478289065,17540,17540,17540,17540,0
+20250326,200000,1478289065,17540,17540,17540,17540,0
+20250326,195900,1478289065,17540,17540,17540,17540,0
+20250326,195800,1478289065,17540,17540,17540,17540,0
+20250326,195700,1478289065,17540,17540,17540,17540,0
+20250326,195600,1478289065,17540,17540,17540,17540,0
+20250326,195500,1478289065,17540,17540,17540,17540,0
+20250326,195400,1478289065,17540,17540,17540,17540,0
+20250326,195300,1478289065,17540,17540,17540,17540,0
+20250326,195200,1478289065,17540,17540,17540,17540,0
+20250326,195100,1478289065,17540,17540,17540,17540,0
+20250326,195000,1478289065,17540,17540,17540,17540,0
+20250326,194900,1478289065,17540,17540,17540,17540,0
+20250326,194800,1478289065,17540,17540,17540,17540,0
+20250326,194700,1478289065,17540,17540,17540,17540,0
+20250326,194600,1478289065,17540,17540,17540,17540,0
+20250326,194500,1478289065,17540,17540,17540,17540,0
+20250326,194400,1478289065,17540,17540,17540,17540,0
+20250326,194300,1478289065,17540,17540,17540,17540,0
+20250326,194200,1478289065,17540,17540,17540,17540,0
+20250326,194100,1478289065,17540,17540,17540,17540,0
+20250326,194000,1478289065,17540,17540,17540,17540,0
+20250326,193900,1478289065,17540,17540,17540,17540,0
+20250326,193800,1478289065,17540,17540,17540,17540,0
+20250326,193700,1478289065,17540,17540,17540,17540,0
+20250326,193600,1478289065,17540,17540,17540,17540,0
+20250326,193500,1478289065,17540,17540,17540,17540,701
+20250326,193400,1478289065,17540,17540,17540,17540,0
+20250326,193300,1478289065,17540,17540,17540,17540,0
+20250326,193200,1478289065,17540,17540,17540,17540,0
+20250326,193100,1478289065,17540,17540,17540,17540,0
+20250326,193000,1478289065,17540,17540,17540,17540,0
+20250326,192900,1478289065,17540,17540,17540,17540,0
+20250326,192800,1478289065,17540,17540,17540,17540,0
+20250326,192700,1478289065,17540,17540,17540,17540,0
+20250326,192600,1478289065,17540,17540,17540,17540,0
+20250326,192500,1478289065,17540,17540,17540,17540,0
+20250326,192400,1478289065,17540,17540,17540,17540,0
+20250326,192300,1478289065,17540,17540,17540,17540,0
+20250326,192200,1478289065,17540,17540,17540,17540,0
+20250326,192100,1478289065,17540,17540,17540,17540,0
+20250326,192000,1478289065,17540,17540,17540,17540,0
+20250326,191900,1478289065,17540,17540,17540,17540,0
+20250326,191800,1478289065,17540,17540,17540,17540,0
+20250326,191700,1478289065,17540,17540,17540,17540,0
+20250326,191600,1478289065,17540,17540,17540,17540,0
+20250326,191500,1478289065,17540,17540,17540,17540,0
+20250326,191400,1478289065,17540,17540,17540,17540,0
+20250326,191300,1478289065,17540,17540,17540,17540,0
+20250326,191200,1478289065,17540,17540,17540,17540,0
+20250326,191100,1478289065,17540,17540,17540,17540,0
+20250326,191000,1478289065,17540,17540,17540,17540,0
+20250326,190900,1478289065,17540,17540,17540,17540,0
+20250326,190800,1478289065,17540,17540,17540,17540,0
+20250326,190700,1478289065,17540,17540,17540,17540,0
+20250326,190600,1478289065,17540,17540,17540,17540,0
+20250326,190500,1478289065,17540,17540,17540,17540,701
+20250326,190400,1478289065,17540,17540,17540,17540,0
+20250326,190300,1478289065,17540,17540,17540,17540,0
+20250326,190200,1478289065,17540,17540,17540,17540,0
+20250326,190100,1478289065,17540,17540,17540,17540,0
+20250326,190000,1478289065,17540,17540,17540,17540,0
+20250326,185900,1478289065,17540,17540,17540,17540,0
+20250326,185800,1478289065,17540,17540,17540,17540,0
+20250326,185700,1478289065,17540,17540,17540,17540,0
+20250326,185600,1478289065,17540,17540,17540,17540,0
+20250326,185500,1478289065,17540,17540,17540,17540,0
+20250326,185400,1478289065,17540,17540,17540,17540,0
+20250326,185300,1478289065,17540,17540,17540,17540,0
+20250326,185200,1478289065,17540,17540,17540,17540,0
+20250326,185100,1478289065,17540,17540,17540,17540,0
+20250326,185000,1478289065,17540,17540,17540,17540,0
+20250326,184900,1478289065,17540,17540,17540,17540,0
+20250326,184800,1478289065,17540,17540,17540,17540,0
+20250326,184700,1478289065,17540,17540,17540,17540,0
+20250326,184600,1478289065,17540,17540,17540,17540,0
+20250326,184500,1478289065,17540,17540,17540,17540,0
+20250326,184400,1478289065,17540,17540,17540,17540,0
+20250326,184300,1478289065,17540,17540,17540,17540,0
+20250326,184200,1478289065,17540,17540,17540,17540,0
+20250326,184100,1478289065,17540,17540,17540,17540,0
+20250326,184000,1478289065,17540,17540,17540,17540,0
+20250326,183900,1478289065,17540,17540,17540,17540,0
+20250326,183800,1478289065,17540,17540,17540,17540,0
+20250326,183700,1478289065,17540,17540,17540,17540,0
+20250326,183600,1478289065,17540,17540,17540,17540,0
+20250326,183500,1478289065,17540,17540,17540,17540,701
+20250326,183400,1478289065,17540,17540,17540,17540,0
+20250326,183300,1478289065,17540,17540,17540,17540,0
+20250326,183200,1478289065,17540,17540,17540,17540,0
+20250326,183100,1478289065,17540,17540,17540,17540,0
+20250326,183000,1478289065,17540,17540,17540,17540,0
+20250326,182900,1478289065,17540,17540,17540,17540,0
+20250326,182800,1478289065,17540,17540,17540,17540,0
+20250326,182700,1478289065,17540,17540,17540,17540,0
+20250326,182600,1478289065,17540,17540,17540,17540,0
+20250326,182500,1478289065,17540,17540,17540,17540,0
+20250326,182400,1478289065,17540,17540,17540,17540,0
+20250326,182300,1478289065,17540,17540,17540,17540,0
+20250326,182200,1478289065,17540,17540,17540,17540,0
+20250326,182100,1478289065,17540,17540,17540,17540,0
+20250326,182000,1478289065,17540,17540,17540,17540,0
+20250326,181900,1478289065,17540,17540,17540,17540,0
+20250326,181800,1478289065,17540,17540,17540,17540,0
+20250326,181700,1478289065,17540,17540,17540,17540,0
+20250326,181600,1478289065,17540,17540,17540,17540,0
+20250326,181500,1478289065,17540,17540,17540,17540,0
+20250326,181400,1478289065,17540,17540,17540,17540,0
+20250326,181300,1478289065,17540,17540,17540,17540,0
+20250326,181200,1478289065,17540,17540,17540,17540,0
+20250326,181100,1478289065,17540,17540,17540,17540,0
+20250326,181000,1478289065,17540,17540,17540,17540,0
+20250326,180900,1478289065,17540,17540,17540,17540,0
+20250326,180800,1478289065,17540,17540,17540,17540,0
+20250326,180700,1478289065,17540,17540,17540,17540,0
+20250326,180600,1478289065,17540,17540,17540,17540,0
+20250326,180500,1478289065,17540,17540,17540,17540,701
+20250326,180400,1478289065,17540,17540,17540,17540,0
+20250326,180300,1478289065,17540,17540,17540,17540,0
+20250326,180200,1478289065,17540,17540,17540,17540,0
+20250326,180100,1478289065,17540,17540,17540,17540,0
+20250326,180000,1478289065,17540,17540,17540,17540,0
+20250326,175900,1478289065,17540,17540,17540,17540,0
+20250326,175800,1478289065,17540,17540,17540,17540,0
+20250326,175700,1478289065,17540,17540,17540,17540,0
+20250326,175600,1478289065,17540,17540,17540,17540,0
+20250326,175500,1478289065,17540,17540,17540,17540,0
+20250326,175400,1478289065,17540,17540,17540,17540,0
+20250326,175300,1478289065,17540,17540,17540,17540,0
+20250326,175200,1478289065,17540,17540,17540,17540,0
+20250326,175100,1478289065,17540,17540,17540,17540,0
+20250326,175000,1478289065,17540,17540,17540,17540,0
+20250326,174900,1478289065,17540,17540,17540,17540,0
+20250326,174800,1478289065,17540,17540,17540,17540,0
+20250326,174700,1478289065,17540,17540,17540,17540,0
+20250326,174600,1478289065,17540,17540,17540,17540,0
+20250326,174500,1478289065,17540,17540,17540,17540,0
+20250326,174400,1478289065,17540,17540,17540,17540,0
+20250326,174300,1478289065,17540,17540,17540,17540,0
+20250326,174200,1478289065,17540,17540,17540,17540,0
+20250326,174100,1478289065,17540,17540,17540,17540,0
+20250326,174000,1478289065,17540,17540,17540,17540,0
+20250326,173900,1478289065,17540,17540,17540,17540,0
+20250326,173800,1478289065,17540,17540,17540,17540,0
+20250326,173700,1478289065,17540,17540,17540,17540,0
+20250326,173600,1478289065,17540,17540,17540,17540,0
+20250326,173500,1478289065,17540,17540,17540,17540,701
+20250326,173400,1478289065,17540,17540,17540,17540,0
+20250326,173300,1478289065,17540,17540,17540,17540,0
+20250326,173200,1478289065,17540,17540,17540,17540,0
+20250326,173100,1478289065,17540,17540,17540,17540,0
+20250326,173000,1478289065,17540,17540,17540,17540,0
+20250326,172900,1478289065,17540,17540,17540,17540,0
+20250326,172800,1478289065,17540,17540,17540,17540,0
+20250326,172700,1478289065,17540,17540,17540,17540,0
+20250326,172600,1478289065,17540,17540,17540,17540,0
+20250326,172500,1478289065,17540,17540,17540,17540,0
+20250326,172400,1478289065,17540,17540,17540,17540,0
+20250326,172300,1478289065,17540,17540,17540,17540,0
+20250326,172200,1478289065,17540,17540,17540,17540,0
+20250326,172100,1478289065,17540,17540,17540,17540,0
+20250326,172000,1478289065,17540,17540,17540,17540,0
+20250326,171900,1478289065,17540,17540,17540,17540,0
+20250326,171800,1478289065,17540,17540,17540,17540,0
+20250326,171700,1478289065,17540,17540,17540,17540,0
+20250326,171600,1478289065,17540,17540,17540,17540,0
+20250326,171500,1478289065,17540,17540,17540,17540,0
+20250326,171400,1478289065,17540,17540,17540,17540,0
+20250326,171300,1478289065,17540,17540,17540,17540,0
+20250326,171200,1478289065,17540,17540,17540,17540,0
+20250326,171100,1478289065,17540,17540,17540,17540,0
+20250326,171000,1478289065,17540,17540,17540,17540,0
+20250326,170900,1478289065,17540,17540,17540,17540,0
+20250326,170800,1478289065,17540,17540,17540,17540,0
+20250326,170700,1478289065,17540,17540,17540,17540,0
+20250326,170600,1478289065,17540,17540,17540,17540,0
+20250326,170500,1478289065,17540,17540,17540,17540,701
+20250326,170400,1478289065,17540,17540,17540,17540,0
+20250326,170300,1478289065,17540,17540,17540,17540,0
+20250326,170200,1478289065,17540,17540,17540,17540,0
+20250326,170100,1478289065,17540,17540,17540,17540,0
+20250326,170000,1478289065,17540,17540,17540,17540,0
+20250326,165900,1478289065,17540,17540,17540,17540,0
+20250326,165800,1478289065,17540,17540,17540,17540,0
+20250326,165700,1478289065,17540,17540,17540,17540,0
+20250326,165600,1478289065,17540,17540,17540,17540,0
+20250326,165500,1478289065,17540,17540,17540,17540,0
+20250326,165400,1478289065,17540,17540,17540,17540,0
+20250326,165300,1478289065,17540,17540,17540,17540,0
+20250326,165200,1478289065,17540,17540,17540,17540,0
+20250326,165100,1478289065,17540,17540,17540,17540,0
+20250326,165000,1478289065,17540,17540,17540,17540,0
+20250326,164900,1478289065,17540,17540,17540,17540,0
+20250326,164800,1478289065,17540,17540,17540,17540,0
+20250326,164700,1478289065,17540,17540,17540,17540,0
+20250326,164600,1478289065,17540,17540,17540,17540,0
+20250326,164500,1478289065,17540,17540,17540,17540,0
+20250326,164400,1478289065,17540,17540,17540,17540,0
+20250326,164300,1478289065,17540,17540,17540,17540,0
+20250326,164200,1478289065,17540,17540,17540,17540,0
+20250326,164100,1478289065,17540,17540,17540,17540,0
+20250326,164000,1478289065,17540,17540,17540,17540,0
+20250326,163900,1478289065,17540,17540,17540,17540,0
+20250326,163800,1478289065,17540,17540,17540,17540,0
+20250326,163700,1478289065,17540,17540,17540,17540,0
+20250326,163600,1478289065,17540,17540,17540,17540,0
+20250326,163500,1478289065,17540,17540,17540,17540,701
+20250326,163400,1478289065,17540,17540,17540,17540,0
+20250326,163300,1478289065,17540,17540,17540,17540,0
+20250326,163200,1478289065,17540,17540,17540,17540,0
+20250326,163100,1478289065,17540,17540,17540,17540,0
+20250326,163000,1478289065,17540,17540,17540,17540,0
+20250326,162900,1478289065,17540,17540,17540,17540,0
+20250326,162800,1478289065,17540,17540,17540,17540,0
+20250326,162700,1478289065,17540,17540,17540,17540,0
+20250326,162600,1478289065,17540,17540,17540,17540,0
+20250326,162500,1478289065,17540,17540,17540,17540,0
+20250326,162400,1478289065,17540,17540,17540,17540,0
+20250326,162300,1478289065,17540,17540,17540,17540,0
+20250326,162200,1478289065,17540,17540,17540,17540,0
+20250326,162100,1478289065,17540,17540,17540,17540,0
+20250326,162000,1478289065,17540,17540,17540,17540,0
+20250326,161900,1478289065,17540,17540,17540,17540,0
+20250326,161800,1478289065,17540,17540,17540,17540,0
+20250326,161700,1478289065,17540,17540,17540,17540,0
+20250326,161600,1478289065,17540,17540,17540,17540,0
+20250326,161500,1478289065,17540,17540,17540,17540,0
+20250326,161400,1478289065,17540,17540,17540,17540,0
+20250326,161300,1478289065,17540,17540,17540,17540,0
+20250326,161200,1478289065,17540,17540,17540,17540,0
+20250326,161100,1478289065,17540,17540,17540,17540,0
+20250326,161000,1478289065,17540,17540,17540,17540,0
+20250326,160900,1478289065,17540,17540,17540,17540,0
+20250326,160800,1478289065,17540,17540,17540,17540,0
+20250326,160700,1478289065,17540,17540,17540,17540,0
+20250326,160600,1478289065,17540,17540,17540,17540,0
+20250326,160500,1478289065,17540,17540,17540,17540,701
+20250326,160400,1478289065,17540,17540,17540,17540,0
+20250326,160300,1478289065,17540,17540,17540,17540,0
+20250326,160200,1478289065,17540,17540,17540,17540,0
+20250326,160100,1478289065,17540,17540,17540,17540,0
+20250326,160000,1478289065,17540,17540,17540,17540,0
+20250326,155900,1478289065,17540,17540,17540,17540,0
+20250326,155800,1478289065,17540,17540,17540,17540,0
+20250326,155700,1478289065,17540,17540,17540,17540,0
+20250326,155600,1478289065,17540,17540,17540,17540,0
+20250326,155500,1478289065,17540,17540,17540,17540,0
+20250326,155400,1478289065,17540,17540,17540,17540,0
+20250326,155300,1478289065,17540,17540,17540,17540,0
+20250326,155200,1478289065,17540,17540,17540,17540,0
+20250326,155100,1478289065,17540,17540,17540,17540,0
+20250326,155000,1478289065,17540,17540,17540,17540,0
+20250326,154900,1478289065,17540,17540,17540,17540,0
+20250326,154800,1478289065,17540,17540,17540,17540,0
+20250326,154700,1478289065,17540,17540,17540,17540,0
+20250326,154600,1478289065,17540,17540,17540,17540,0
+20250326,154500,1478289065,17540,17540,17540,17540,0
+20250326,154400,1478289065,17540,17540,17540,17540,0
+20250326,154300,1478289065,17540,17540,17540,17540,0
+20250326,154200,1478289065,17540,17540,17540,17540,0
+20250326,154100,1478289065,17540,17540,17540,17540,0
+20250326,154000,1478289065,17540,17540,17540,17540,0
+20250326,153900,1478289065,17540,17540,17540,17540,0
+20250326,153800,1478289065,17540,17540,17540,17540,0
+20250326,153700,1478289065,17540,17540,17540,17540,0
+20250326,153600,1478289065,17540,17540,17540,17540,0
+20250326,153500,1478289065,17540,17540,17540,17540,701
+20250326,153400,1478289065,17540,17540,17540,17540,0
+20250326,153300,1478289065,17540,17540,17540,17540,0
+20250326,153200,1478289065,17540,17540,17540,17540,0
+20250326,153100,1478289065,17540,17540,17540,17540,0
+20250326,153000,1478289065,17540,17540,17540,17540,701
+20250326,152900,1465993525,17550,17550,17550,17550,0
+20250326,152800,1465993525,17550,17550,17550,17550,0
+20250326,152700,1465993525,17550,17550,17550,17550,0
+20250326,152600,1465993525,17550,17550,17550,17550,0
+20250326,152500,1465993525,17550,17550,17550,17550,0
+20250326,152400,1465993525,17550,17550,17550,17550,0
+20250326,152300,1465993525,17550,17550,17550,17550,0
+20250326,152200,1465993525,17550,17550,17550,17550,0
+20250326,152100,1465993525,17550,17550,17550,17550,0
+20250326,152000,1465993525,17550,17550,17550,17550,0
+20250326,151900,1465993525,17550,17450,17550,17450,116
+20250326,151800,1463963765,17450,17500,17520,17450,93
+20250326,151700,1462339395,17500,17450,17540,17450,110
+20250326,151600,1460414325,17460,17460,17460,17460,36
+20250326,151500,1459785765,17560,17460,17560,17460,39
+20250326,151400,1459104625,17580,17450,17580,17450,49
+20250326,151300,1458249185,17580,17470,17580,17420,502
+20250326,151200,1449497715,17450,17490,17490,17450,500
+20250326,151100,1440760845,17490,17550,17550,17490,1000
+20250326,151000,1423253805,17550,17550,17550,17550,22
+20250326,150900,1422867705,17620,17620,17620,17620,0
+20250326,150800,1422867705,17620,17620,17620,17620,0
+20250326,150700,1422867705,17620,17620,17620,17620,230
+20250326,150600,1418815105,17620,17620,17620,17620,197
+20250326,150500,1415343965,17620,17620,17620,17620,0
+20250326,150400,1415343965,17620,17590,17620,17590,412
+20250326,150300,1408091325,17580,17560,17580,17560,443
+20250326,150200,1400307845,17560,17560,17560,17560,600
+20250326,150100,1389771845,17560,17550,17560,17550,300
+20250326,150000,1384503855,17550,17600,17600,17550,212
+20250326,145900,1380777155,17540,17550,17600,17540,67
+20250326,145800,1379601615,17600,17610,17610,17580,232
+20250326,145700,1375523005,17610,17610,17610,17610,1
+20250326,145600,1375505395,17610,17560,17610,17540,31
+20250326,145500,1374961485,17610,17530,17610,17530,2882
+20250326,145400,1324361535,17520,17530,17530,17520,6
+20250326,145300,1324256405,17510,17530,17530,17510,17
+20250326,145200,1323958715,17530,17510,17540,17510,35
+20250326,145100,1323345815,17510,17535,17550,17510,156
+20250326,145000,1320613820,17520,17535,17535,17520,30
+20250326,144900,1320088130,17580,17580,17580,17580,0
+20250326,144800,1320088130,17580,17580,17580,17580,56
+20250326,144700,1319103650,17500,17500,17500,17500,0
+20250326,144600,1319103650,17500,17540,17540,17500,713
+20250326,144500,1306626110,17500,17520,17540,17500,35
+20250326,144400,1306012930,17520,17520,17520,17520,68
+20250326,144300,1304821570,17500,17500,17510,17500,478
+20250326,144200,1296456550,17500,17490,17500,17490,592
+20250326,144100,1286096860,17500,17500,17500,17500,110
+20250326,144000,1284171860,17490,17490,17490,17485,146
+20250326,143900,1281618355,17495,17495,17495,17495,1
+20250326,143800,1281600860,17490,17500,17500,17490,24
+20250326,143700,1281181080,17500,17500,17500,17500,101
+20250326,143600,1279413580,17480,17500,17500,17480,44
+20250326,143500,1278644350,17490,17490,17490,17480,43
+20250326,143400,1277892290,17490,17470,17490,17470,88
+20250326,143300,1276354050,17460,17410,17460,17410,2788
+20250326,143200,1227712910,17400,17400,17400,17400,56
+20250326,143100,1226738510,17390,17390,17400,17390,301
+20250326,143000,1221502830,17370,17370,17370,17370,0
+20250326,142900,1221502830,17370,17390,17390,17370,14
+20250326,142800,1221259550,17360,17360,17370,17360,248
+20250326,142700,1216953660,17360,17350,17360,17350,45
+20250326,142600,1216172470,17350,17370,17370,17350,73
+20250326,142500,1214905590,17370,17360,17370,17360,3
+20250326,142400,1214853490,17350,17360,17360,17330,549
+20250326,142300,1205333340,17340,17380,17380,17340,1700
+20250326,142200,1175831690,17390,17390,17390,17390,6
+20250326,142100,1175727350,17380,17390,17390,17380,544
+20250326,142000,1166272330,17400,17390,17400,17380,240
+20250326,141900,1162099980,17400,17400,17400,17400,504
+20250326,141800,1153330380,17400,17400,17400,17390,80
+20250326,141700,1151939040,17400,17420,17420,17400,476
+20250326,141600,1143656400,17420,17400,17420,17400,177
+20250326,141500,1140575280,17400,17420,17420,17400,483
+20250326,141400,1132170100,17410,17410,17410,17410,17
+20250326,141300,1131874130,17400,17410,17410,17400,42
+20250326,141200,1131143320,17430,17450,17450,17400,1005
+20250326,141100,1113641010,17440,17460,17460,17430,603
+20250326,141000,1103128340,17460,17470,17470,17460,278
+20250326,140900,1098273060,17470,17470,17480,17470,107
+20250326,140800,1096403760,17480,17500,17500,17480,692
+20250326,140700,1084307500,17510,17510,17510,17510,2
+20250326,140600,1084272480,17530,17530,17530,17530,0
+20250326,140500,1084272480,17530,17530,17530,17530,0
+20250326,140400,1084272480,17530,17520,17530,17410,2022
+20250326,140300,1049049970,17450,17450,17450,17450,0
+20250326,140200,1049049970,17450,17460,17460,17450,58
+20250326,140100,1048037350,17430,17545,17550,17430,4045
+20250326,140000,977336880,17545,17540,17545,17540,34
+20250326,135900,976740490,17535,17535,17535,17535,10
+20250326,135800,976565140,17530,17510,17530,17510,446
+20250326,135700,968751650,17510,17515,17515,17500,85
+20250326,135600,967263790,17510,17510,17510,17510,175
+20250326,135500,964199540,17510,17510,17510,17510,2
+20250326,135400,964164520,17510,17500,17510,17500,80
+20250326,135300,962764500,17500,17500,17510,17500,58
+20250326,135200,961749490,17510,17510,17510,17510,103
+20250326,135100,959945960,17510,17510,17520,17510,179
+20250326,135000,956811660,17510,17520,17520,17510,3
+20250326,134900,956759110,17520,17520,17520,17520,1
+20250326,134800,956741590,17520,17510,17520,17510,30
+20250326,134700,956216270,17510,17520,17520,17510,25
+20250326,134600,955778500,17520,17520,17520,17520,7
+20250326,134500,955655860,17520,17505,17520,17500,88
+20250326,134400,954115120,17510,17510,17510,17510,4
+20250326,134300,954045080,17510,17510,17510,17510,259
+20250326,134200,949509990,17510,17520,17520,17500,418
+20250326,134100,942191350,17530,17520,17530,17510,549
+20250326,134000,932573990,17520,17540,17540,17520,168
+20250326,133900,929630220,17540,17530,17540,17530,52
+20250326,133800,928718240,17540,17550,17550,17540,217
+20250326,133700,924912050,17530,17530,17530,17530,0
+20250326,133600,924912050,17530,17520,17530,17520,128
+20250326,133500,922668490,17530,17530,17530,17530,9
+20250326,133400,922510720,17520,17520,17520,17520,0
+20250326,133300,922510720,17520,17530,17530,17520,200
+20250326,133200,919006580,17530,17530,17530,17530,513
+20250326,133100,910013690,17530,17530,17530,17530,15
+20250326,133000,909750740,17540,17560,17570,17540,1655
+20250326,132900,880691900,17570,17570,17570,17570,24
+20250326,132800,880270220,17570,17570,17570,17570,77
+20250326,132700,878917330,17560,17570,17570,17560,40
+20250326,132600,878214920,17620,17570,17620,17570,86
+20250326,132500,876703800,17580,17580,17580,17580,237
+20250326,132400,872537340,17580,17600,17600,17580,530
+20250326,132300,863213500,17600,17630,17630,17600,3918
+20250326,132200,794183680,17620,17620,17620,17620,0
+20250326,132100,794183680,17620,17625,17625,17620,17
+20250326,132000,793884135,17620,17620,17620,17620,67
+20250326,131900,792703595,17620,17620,17620,17620,0
+20250326,131800,792703595,17620,17620,17620,17620,15
+20250326,131700,792439295,17620,17630,17630,17620,154
+20250326,131600,789725775,17630,17635,17635,17630,46
+20250326,131500,788914745,17630,17630,17630,17630,18
+20250326,131400,788597405,17620,17620,17620,17620,0
+20250326,131300,788597405,17620,17630,17630,17620,510
+20250326,131200,779608965,17630,17630,17630,17630,19
+20250326,131100,779273995,17640,17630,17640,17630,43
+20250326,131000,778515805,17630,17630,17630,17630,0
+20250326,130900,778515805,17630,17630,17630,17630,0
+20250326,130800,778515805,17630,17630,17630,17630,68
+20250326,130700,777316965,17630,17630,17630,17630,0
+20250326,130600,777316965,17630,17630,17630,17630,202
+20250326,130500,773755705,17630,17630,17630,17630,17
+20250326,130400,773455995,17630,17640,17640,17630,422
+20250326,130300,766012515,17640,17660,17660,17640,475
+20250326,130200,757626625,17660,17665,17670,17660,88
+20250326,130100,756072240,17670,17670,17670,17670,0
+20250326,130000,756072240,17670,17670,17670,17670,0
+20250326,125900,756072240,17670,17670,17670,17660,137
+20250326,125800,753651620,17670,17670,17670,17670,243
+20250326,125700,749357810,17680,17680,17680,17680,10
+20250326,125600,749181010,17670,17680,17680,17670,57
+20250326,125500,748173530,17680,17680,17680,17680,0
+20250326,125400,748173530,17680,17680,17680,17680,0
+20250326,125300,748173530,17680,17690,17690,17680,73
+20250326,125200,746882560,17680,17680,17680,17680,0
+20250326,125100,746882560,17680,17680,17680,17680,15
+20250326,125000,746617360,17680,17680,17680,17680,0
+20250326,124900,746617360,17680,17680,17680,17680,33
+20250326,124800,746033920,17680,17680,17680,17680,1
+20250326,124700,746016240,17680,17680,17680,17680,1
+20250326,124600,745998560,17680,17680,17680,17680,89
+20250326,124500,744425040,17680,17680,17680,17680,0
+20250326,124400,744425040,17680,17680,17680,17680,52
+20250326,124300,743505680,17680,17680,17680,17670,93
+20250326,124200,741861600,17670,17670,17670,17670,0
+20250326,124100,741861600,17670,17670,17670,17670,34
+20250326,124000,741260820,17670,17670,17670,17670,52
+20250326,123900,740341980,17660,17660,17660,17660,0
+20250326,123800,740341980,17660,17660,17660,17660,5
+20250326,123700,740253680,17660,17660,17660,17660,0
+20250326,123600,740253680,17660,17660,17660,17660,19
+20250326,123500,739918140,17670,17670,17670,17670,185
+20250326,123400,736649190,17680,17700,17700,17680,1458
+20250326,123300,710853570,17700,17700,17700,17700,0
+20250326,123200,710853570,17700,17700,17710,17700,126
+20250326,123100,708623360,17690,17690,17690,17690,0
+20250326,123000,708623360,17690,17690,17690,17690,15
+20250326,122900,708358010,17690,17690,17690,17690,153
+20250326,122800,705651440,17700,17700,17700,17700,1
+20250326,122700,705633740,17690,17690,17690,17690,0
+20250326,122600,705633740,17690,17690,17690,17690,46
+20250326,122500,704820000,17690,17690,17690,17690,35
+20250326,122400,704200850,17680,17680,17680,17680,0
+20250326,122300,704200850,17680,17690,17690,17680,23
+20250326,122200,703794160,17680,17680,17680,17680,27
+20250326,122100,703316800,17680,17680,17680,17680,0
+20250326,122000,703316800,17680,17680,17680,17680,41
+20250326,121900,702591920,17680,17680,17680,17680,0
+20250326,121800,702591920,17680,17690,17690,17680,34
+20250326,121700,701990750,17690,17690,17690,17690,112
+20250326,121600,700009470,17700,17700,17700,17700,1
+20250326,121500,699991770,17700,17710,17710,17700,2
+20250326,121400,699956360,17690,17700,17710,17690,53
+20250326,121300,699018730,17710,17710,17710,17700,306
+20250326,121200,693602470,17700,17700,17700,17700,0
+20250326,121100,693602470,17700,17700,17700,17700,200
+20250326,121000,690062470,17700,17710,17710,17700,45
+20250326,120900,689265960,17720,17710,17720,17710,289
+20250326,120800,684147760,17720,17720,17720,17720,0
+20250326,120700,684147760,17720,17720,17720,17710,122
+20250326,120600,681987120,17710,17710,17710,17710,0
+20250326,120500,681987120,17710,17710,17710,17710,15
+20250326,120400,681721470,17710,17710,17710,17710,0
+20250326,120300,681721470,17710,17710,17710,17710,0
+20250326,120200,681721470,17710,17710,17710,17710,18
+20250326,120100,681402690,17740,17740,17740,17740,0
+20250326,120000,681402690,17740,17740,17740,17740,0
+20250326,115900,681402690,17740,17740,17740,17740,8
+20250326,115800,681260770,17750,17750,17750,17750,0
+20250326,115700,681260770,17750,17750,17750,17750,17
+20250326,115600,680959020,17700,17750,17750,17700,446
+20250326,115500,673061660,17750,17750,17750,17750,27
+20250326,115400,672582410,17760,17750,17760,17750,95
+20250326,115300,670896150,17740,17740,17740,17740,0
+20250326,115200,670896150,17740,17730,17740,17720,89
+20250326,115100,669317970,17730,17720,17730,17720,2
+20250326,115000,669282520,17730,17730,17730,17730,0
+20250326,114900,669282520,17730,17730,17730,17730,0
+20250326,114800,669282520,17730,17720,17730,17720,48
+20250326,114700,668431950,17700,17700,17700,17700,18
+20250326,114600,668113350,17700,17700,17700,17700,0
+20250326,114500,668113350,17700,17700,17700,17700,0
+20250326,114400,668113350,17700,17700,17700,17700,16
+20250326,114300,667830150,17710,17710,17710,17710,1
+20250326,114200,667812440,17700,17700,17700,17700,0
+20250326,114100,667812440,17700,17700,17700,17700,0
+20250326,114000,667812440,17700,17700,17700,17700,0
+20250326,113900,667812440,17700,17720,17720,17700,205
+20250326,113800,664183530,17760,17760,17760,17760,1
+20250326,113700,664165770,17710,17720,17720,17710,34
+20250326,113600,663563620,17750,17750,17750,17750,74
+20250326,113500,662250120,17750,17710,17750,17710,685
+20250326,113400,650096720,17700,17690,17700,17690,87
+20250326,113300,648557360,17690,17690,17690,17690,0
+20250326,113200,648557360,17690,17690,17690,17690,1
+20250326,113100,648539670,17700,17700,17700,17700,0
+20250326,113000,648539670,17700,17700,17700,17700,0
+20250326,112900,648539670,17700,17700,17700,17700,5
+20250326,112800,648451170,17700,17700,17700,17700,22
+20250326,112700,648061770,17700,17670,17700,17670,149
+20250326,112600,645426350,17650,17660,17660,17650,91
+20250326,112500,643819950,17670,17670,17670,17670,1
+20250326,112400,643802280,17670,17670,17670,17670,17
+20250326,112300,643501890,17690,17690,17690,17690,0
+20250326,112200,643501890,17690,17690,17690,17690,0
+20250326,112100,643501890,17690,17690,17690,17690,300
+20250326,112000,638194890,17680,17680,17680,17680,11
+20250326,111900,638000410,17680,17680,17680,17680,0
+20250326,111800,638000410,17680,17680,17680,17680,16
+20250326,111700,637717530,17700,17700,17700,17700,0
+20250326,111600,637717530,17700,17700,17700,17700,0
+20250326,111500,637717530,17700,17700,17700,17700,4
+20250326,111400,637646730,17700,17700,17700,17700,26
+20250326,111300,637186530,17700,17700,17700,17700,1
+20250326,111200,637168830,17680,17680,17680,17680,0
+20250326,111100,637168830,17680,17690,17690,17680,90
+20250326,111000,635577040,17690,17690,17690,17690,0
+20250326,110900,635577040,17690,17690,17690,17690,44
+20250326,110800,634798680,17690,17670,17690,17670,94
+20250326,110700,633137220,17670,17660,17670,17660,188
+20250326,110600,629816130,17650,17650,17650,17650,49
+20250326,110500,628951280,17640,17640,17640,17640,173
+20250326,110400,625899560,17630,17640,17640,17630,52
+20250326,110300,624982690,17650,17640,17650,17640,90
+20250326,110200,623395080,17640,17640,17640,17640,92
+20250326,110100,621772200,17640,17650,17650,17640,71
+20250326,110000,620519750,17660,17660,17660,17660,1
+20250326,105900,620502090,17640,17650,17650,17640,18
+20250326,105800,620184560,17660,17660,17660,17660,1
+20250326,105700,620166900,17640,17640,17640,17640,16
+20250326,105600,619884660,17650,17650,17650,17650,1
+20250326,105500,619867010,17640,17640,17640,17640,0
+20250326,105400,619867010,17640,17640,17640,17640,18
+20250326,105300,619549490,17660,17660,17660,17660,0
+20250326,105200,619549490,17660,17660,17660,17660,10
+20250326,105100,619372890,17670,17680,17680,17670,8
+20250326,105000,619231520,17680,17680,17680,17680,0
+20250326,104900,619231520,17680,17680,17680,17680,0
+20250326,104800,619231520,17680,17680,17680,17680,2
+20250326,104700,619196160,17690,17690,17700,17690,5
+20250326,104600,619107700,17690,17680,17700,17680,70
+20250326,104500,617869960,17680,17670,17680,17670,12
+20250326,104400,617657910,17660,17640,17660,17640,161
+20250326,104300,614816070,17650,17650,17650,17650,0
+20250326,104200,614816070,17650,17670,17670,17650,323
+20250326,104100,609115030,17650,17650,17650,17650,220
+20250326,104000,605232030,17680,17680,17680,17680,1
+20250326,103900,605214350,17640,17670,17680,17640,1088
+20250326,103800,586012810,17680,17680,17680,17680,0
+20250326,103700,586012810,17680,17680,17680,17680,0
+20250326,103600,586012810,17680,17680,17680,17680,0
+20250326,103500,586012810,17680,17660,17680,17660,60
+20250326,103400,584952410,17650,17660,17660,17650,130
+20250326,103300,582657810,17690,17640,17690,17640,94
+20250326,103200,580998710,17640,17640,17640,17640,0
+20250326,103100,580998710,17640,17650,17650,17640,405
+20250326,103000,573854080,17650,17660,17660,17650,77
+20250326,102900,572494940,17720,17720,17720,17720,1
+20250326,102800,572477220,17660,17660,17660,17660,16
+20250326,102700,572194660,17730,17730,17730,17730,1
+20250326,102600,572176930,17660,17670,17670,17660,20
+20250326,102500,571823720,17690,17680,17690,17680,3
+20250326,102400,571770670,17690,17690,17690,17690,242
+20250326,102300,567489690,17770,17690,17770,17690,9
+20250326,102200,567330400,17780,17780,17780,17780,1
+20250326,102100,567312620,17750,17750,17750,17750,25
+20250326,102000,566868870,17780,17780,17780,17780,19
+20250326,101900,566531050,17780,17780,17780,17780,0
+20250326,101800,566531050,17780,17730,17780,17730,241
+20250326,101700,562250520,17670,17650,17670,17620,166
+20250326,101600,559318320,17660,17660,17660,17660,1
+20250326,101500,559300660,17620,17620,17620,17620,0
+20250326,101400,559300660,17620,17520,17620,17520,1086
+20250326,101300,540191090,17510,17510,17510,17510,2
+20250326,101200,540156070,17500,17500,17500,17500,0
+20250326,101100,540156070,17500,17510,17510,17500,116
+20250326,101000,538125110,17490,17490,17490,17490,0
+20250326,100900,538125110,17490,17500,17500,17490,76
+20250326,100800,536795250,17500,17550,17550,17500,2054
+20250326,100700,500824990,17550,17550,17550,17550,34
+20250326,100600,500228290,17550,17550,17550,17550,0
+20250326,100500,500228290,17550,17590,17590,17550,101
+20250326,100400,498454100,17590,17590,17590,17590,36
+20250326,100300,497820860,17590,17590,17590,17590,24
+20250326,100200,497398700,17580,17580,17580,17580,0
+20250326,100100,497398700,17580,17520,17580,17520,67
+20250326,100000,496222280,17500,17500,17500,17500,0
+20250326,095900,496222280,17500,17510,17520,17500,210
+20250326,095800,492545830,17500,17620,17620,17500,1821
+20250326,095700,460606350,17590,17630,17640,17590,1437
+20250326,095600,435288960,17630,17630,17630,17630,5
+20250326,095500,435200810,17630,17630,17630,17630,0
+20250326,095400,435200810,17630,17630,17630,17630,121
+20250326,095300,433067580,17640,17640,17640,17640,0
+20250326,095200,433067580,17640,17640,17640,17640,0
+20250326,095100,433067580,17640,17650,17650,17640,269
+20250326,095000,428319740,17760,17660,17800,17660,134
+20250326,094900,425949160,17630,17630,17630,17630,60
+20250326,094800,424891360,17630,17620,17630,17620,438
+20250326,094700,417173670,17610,17610,17610,17610,78
+20250326,094600,415800090,17590,17590,17590,17590,0
+20250326,094500,415800090,17590,17610,17610,17590,400
+20250326,094400,408760670,17610,17610,17610,17610,156
+20250326,094300,406013510,17620,17620,17620,17610,149
+20250326,094200,403388520,17610,17610,17610,17610,8
+20250326,094100,403247640,17610,17600,17610,17600,258
+20250326,094000,398706280,17610,17600,17610,17600,17
+20250326,093900,398406980,17620,17620,17620,17620,14
+20250326,093800,398160300,17600,17620,17620,17600,121
+20250326,093700,396030580,17620,17610,17620,17610,199
+20250326,093600,392524800,17600,17610,17610,17590,1026
+20250326,093500,374466760,17610,17610,17610,17600,99
+20250326,093400,372723390,17610,17610,17610,17610,73
+20250326,093300,371437860,17610,17620,17630,17600,1041
+20250326,093200,353105240,17620,17620,17620,17620,5
+20250326,093100,353017140,17630,17630,17630,17630,131
+20250326,093000,350707610,17650,17650,17650,17640,85
+20250326,092900,349207850,17630,17620,17630,17620,340
+20250326,092800,343214650,17620,17630,17630,17620,751
+20250326,092700,329980030,17620,17680,17680,17620,2279
+20250326,092600,289773700,17670,17670,17670,17670,0
+20250326,092500,289773700,17670,17670,17670,17670,0
+20250326,092400,289773700,17670,17670,17670,17670,122
+20250326,092300,287617960,17670,17680,17680,17670,606
+20250326,092200,276909390,17670,17670,17670,17670,25
+20250326,092100,276467640,17680,17670,17680,17670,44
+20250326,092000,275689740,17670,17670,17670,17670,32
+20250326,091900,275124300,17670,17700,17710,17670,1275
+20250326,091800,252564410,17700,17740,17740,17700,22
+20250326,091700,252174930,17740,17680,17740,17680,75
+20250326,091600,250844610,17680,17680,17680,17680,25
+20250326,091500,250402610,17670,17760,17760,17670,1532
+20250326,091400,223262680,17760,17770,17770,17760,129
+20250326,091300,220971480,17880,17860,17880,17750,1538
+20250326,091200,193573690,17870,17870,17890,17870,95
+20250326,091100,191875580,17880,17860,17880,17850,498
+20250326,091000,182977340,17850,17850,17890,17850,1100
+20250326,090900,163317030,17850,17890,17890,17850,319
+20250326,090800,157614120,17920,17900,17940,17900,412
+20250326,090700,150236920,17970,17990,17990,17900,509
+20250326,090600,141105620,17990,17910,17990,17900,489
+20250326,090500,132346200,17990,18000,18000,17910,796
+20250326,090400,118052330,18000,17950,18000,17950,1665
+20250326,090300,88113950,17990,17990,17990,17930,631
+20250326,090200,76793220,17930,18010,18010,17930,13
+20250326,090100,76559330,17920,18000,18010,17920,1348
+20250326,090000,52284680,18000,17860,18000,17860,2916

194370/min/candle-20250327.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,203500,670676170,17470,17470,17470,17470,305
+20250327,203400,670676170,17470,17470,17470,17470,0
+20250327,203300,670676170,17470,17470,17470,17470,0
+20250327,203200,670676170,17470,17470,17470,17470,0
+20250327,203100,670676170,17470,17470,17470,17470,0
+20250327,203000,670676170,17470,17470,17470,17470,0
+20250327,202900,670676170,17470,17470,17470,17470,0
+20250327,202800,670676170,17470,17470,17470,17470,0
+20250327,202700,670676170,17470,17470,17470,17470,0
+20250327,202600,670676170,17470,17470,17470,17470,0
+20250327,202500,670676170,17470,17470,17470,17470,0
+20250327,202400,670676170,17470,17470,17470,17470,0
+20250327,202300,670676170,17470,17470,17470,17470,0
+20250327,202200,670676170,17470,17470,17470,17470,0
+20250327,202100,670676170,17470,17470,17470,17470,0
+20250327,202000,670676170,17470,17470,17470,17470,0
+20250327,201900,670676170,17470,17470,17470,17470,0
+20250327,201800,670676170,17470,17470,17470,17470,0
+20250327,201700,670676170,17470,17470,17470,17470,0
+20250327,201600,670676170,17470,17470,17470,17470,0
+20250327,201500,670676170,17470,17470,17470,17470,0
+20250327,201400,670676170,17470,17470,17470,17470,0
+20250327,201300,670676170,17470,17470,17470,17470,0
+20250327,201200,670676170,17470,17470,17470,17470,0
+20250327,201100,670676170,17470,17470,17470,17470,0
+20250327,201000,670676170,17470,17470,17470,17470,0
+20250327,200900,670676170,17470,17470,17470,17470,0
+20250327,200800,670676170,17470,17470,17470,17470,0
+20250327,200700,670676170,17470,17470,17470,17470,0
+20250327,200600,670676170,17470,17470,17470,17470,0
+20250327,200500,670676170,17470,17470,17470,17470,305
+20250327,200400,670676170,17470,17470,17470,17470,0
+20250327,200300,670676170,17470,17470,17470,17470,0
+20250327,200200,670676170,17470,17470,17470,17470,0
+20250327,200100,670676170,17470,17470,17470,17470,0
+20250327,200000,670676170,17470,17470,17470,17470,0
+20250327,195900,670676170,17470,17470,17470,17470,0
+20250327,195800,670676170,17470,17470,17470,17470,0
+20250327,195700,670676170,17470,17470,17470,17470,0
+20250327,195600,670676170,17470,17470,17470,17470,0
+20250327,195500,670676170,17470,17470,17470,17470,0
+20250327,195400,670676170,17470,17470,17470,17470,0
+20250327,195300,670676170,17470,17470,17470,17470,0
+20250327,195200,670676170,17470,17470,17470,17470,0
+20250327,195100,670676170,17470,17470,17470,17470,0
+20250327,195000,670676170,17470,17470,17470,17470,0
+20250327,194900,670676170,17470,17470,17470,17470,0
+20250327,194800,670676170,17470,17470,17470,17470,0
+20250327,194700,670676170,17470,17470,17470,17470,0
+20250327,194600,670676170,17470,17470,17470,17470,0
+20250327,194500,670676170,17470,17470,17470,17470,0
+20250327,194400,670676170,17470,17470,17470,17470,0
+20250327,194300,670676170,17470,17470,17470,17470,0
+20250327,194200,670676170,17470,17470,17470,17470,0
+20250327,194100,670676170,17470,17470,17470,17470,0
+20250327,194000,670676170,17470,17470,17470,17470,0
+20250327,193900,670676170,17470,17470,17470,17470,0
+20250327,193800,670676170,17470,17470,17470,17470,0
+20250327,193700,670676170,17470,17470,17470,17470,0
+20250327,193600,670676170,17470,17470,17470,17470,0
+20250327,193500,670676170,17470,17470,17470,17470,305
+20250327,193400,670676170,17470,17470,17470,17470,0
+20250327,193300,670676170,17470,17470,17470,17470,0
+20250327,193200,670676170,17470,17470,17470,17470,0
+20250327,193100,670676170,17470,17470,17470,17470,0
+20250327,193000,670676170,17470,17470,17470,17470,0
+20250327,192900,670676170,17470,17470,17470,17470,0
+20250327,192800,670676170,17470,17470,17470,17470,0
+20250327,192700,670676170,17470,17470,17470,17470,0
+20250327,192600,670676170,17470,17470,17470,17470,0
+20250327,192500,670676170,17470,17470,17470,17470,0
+20250327,192400,670676170,17470,17470,17470,17470,0
+20250327,192300,670676170,17470,17470,17470,17470,0
+20250327,192200,670676170,17470,17470,17470,17470,0
+20250327,192100,670676170,17470,17470,17470,17470,0
+20250327,192000,670676170,17470,17470,17470,17470,0
+20250327,191900,670676170,17470,17470,17470,17470,0
+20250327,191800,670676170,17470,17470,17470,17470,0
+20250327,191700,670676170,17470,17470,17470,17470,0
+20250327,191600,670676170,17470,17470,17470,17470,0
+20250327,191500,670676170,17470,17470,17470,17470,0
+20250327,191400,670676170,17470,17470,17470,17470,0
+20250327,191300,670676170,17470,17470,17470,17470,0
+20250327,191200,670676170,17470,17470,17470,17470,0
+20250327,191100,670676170,17470,17470,17470,17470,0
+20250327,191000,670676170,17470,17470,17470,17470,0
+20250327,190900,670676170,17470,17470,17470,17470,0
+20250327,190800,670676170,17470,17470,17470,17470,0
+20250327,190700,670676170,17470,17470,17470,17470,0
+20250327,190600,670676170,17470,17470,17470,17470,0
+20250327,190500,670676170,17470,17470,17470,17470,305
+20250327,190400,670676170,17470,17470,17470,17470,0
+20250327,190300,670676170,17470,17470,17470,17470,0
+20250327,190200,670676170,17470,17470,17470,17470,0
+20250327,190100,670676170,17470,17470,17470,17470,0
+20250327,190000,670676170,17470,17470,17470,17470,0
+20250327,185900,670676170,17470,17470,17470,17470,0
+20250327,185800,670676170,17470,17470,17470,17470,0
+20250327,185700,670676170,17470,17470,17470,17470,0
+20250327,185600,670676170,17470,17470,17470,17470,0
+20250327,185500,670676170,17470,17470,17470,17470,0
+20250327,185400,670676170,17470,17470,17470,17470,0
+20250327,185300,670676170,17470,17470,17470,17470,0
+20250327,185200,670676170,17470,17470,17470,17470,0
+20250327,185100,670676170,17470,17470,17470,17470,0
+20250327,185000,670676170,17470,17470,17470,17470,0
+20250327,184900,670676170,17470,17470,17470,17470,0
+20250327,184800,670676170,17470,17470,17470,17470,0
+20250327,184700,670676170,17470,17470,17470,17470,0
+20250327,184600,670676170,17470,17470,17470,17470,0
+20250327,184500,670676170,17470,17470,17470,17470,0
+20250327,184400,670676170,17470,17470,17470,17470,0
+20250327,184300,670676170,17470,17470,17470,17470,0
+20250327,184200,670676170,17470,17470,17470,17470,0
+20250327,184100,670676170,17470,17470,17470,17470,0
+20250327,184000,670676170,17470,17470,17470,17470,0
+20250327,183900,670676170,17470,17470,17470,17470,0
+20250327,183800,670676170,17470,17470,17470,17470,0
+20250327,183700,670676170,17470,17470,17470,17470,0
+20250327,183600,670676170,17470,17470,17470,17470,0
+20250327,183500,670676170,17470,17470,17470,17470,305
+20250327,183400,670676170,17470,17470,17470,17470,0
+20250327,183300,670676170,17470,17470,17470,17470,0
+20250327,183200,670676170,17470,17470,17470,17470,0
+20250327,183100,670676170,17470,17470,17470,17470,0
+20250327,183000,670676170,17470,17470,17470,17470,0
+20250327,182900,670676170,17470,17470,17470,17470,0
+20250327,182800,670676170,17470,17470,17470,17470,0
+20250327,182700,670676170,17470,17470,17470,17470,0
+20250327,182600,670676170,17470,17470,17470,17470,0
+20250327,182500,670676170,17470,17470,17470,17470,0
+20250327,182400,670676170,17470,17470,17470,17470,0
+20250327,182300,670676170,17470,17470,17470,17470,0
+20250327,182200,670676170,17470,17470,17470,17470,0
+20250327,182100,670676170,17470,17470,17470,17470,0
+20250327,182000,670676170,17470,17470,17470,17470,0
+20250327,181900,670676170,17470,17470,17470,17470,0
+20250327,181800,670676170,17470,17470,17470,17470,0
+20250327,181700,670676170,17470,17470,17470,17470,0
+20250327,181600,670676170,17470,17470,17470,17470,0
+20250327,181500,670676170,17470,17470,17470,17470,0
+20250327,181400,670676170,17470,17470,17470,17470,0
+20250327,181300,670676170,17470,17470,17470,17470,0
+20250327,181200,670676170,17470,17470,17470,17470,0
+20250327,181100,670676170,17470,17470,17470,17470,0
+20250327,181000,670676170,17470,17470,17470,17470,0
+20250327,180900,670676170,17470,17470,17470,17470,0
+20250327,180800,670676170,17470,17470,17470,17470,0
+20250327,180700,670676170,17470,17470,17470,17470,0
+20250327,180600,670676170,17470,17470,17470,17470,0
+20250327,180500,670676170,17470,17470,17470,17470,305
+20250327,180400,670676170,17470,17470,17470,17470,0
+20250327,180300,670676170,17470,17470,17470,17470,0
+20250327,180200,670676170,17470,17470,17470,17470,0
+20250327,180100,670676170,17470,17470,17470,17470,0
+20250327,180000,670676170,17470,17470,17470,17470,0
+20250327,175900,670676170,17470,17470,17470,17470,0
+20250327,175800,670676170,17470,17470,17470,17470,0
+20250327,175700,670676170,17470,17470,17470,17470,0
+20250327,175600,670676170,17470,17470,17470,17470,0
+20250327,175500,670676170,17470,17470,17470,17470,0
+20250327,175400,670676170,17470,17470,17470,17470,0
+20250327,175300,670676170,17470,17470,17470,17470,0
+20250327,175200,670676170,17470,17470,17470,17470,0
+20250327,175100,670676170,17470,17470,17470,17470,0
+20250327,175000,670676170,17470,17470,17470,17470,0
+20250327,174900,670676170,17470,17470,17470,17470,0
+20250327,174800,670676170,17470,17470,17470,17470,0
+20250327,174700,670676170,17470,17470,17470,17470,0
+20250327,174600,670676170,17470,17470,17470,17470,0
+20250327,174500,670676170,17470,17470,17470,17470,0
+20250327,174400,670676170,17470,17470,17470,17470,0
+20250327,174300,670676170,17470,17470,17470,17470,0
+20250327,174200,670676170,17470,17470,17470,17470,0
+20250327,174100,670676170,17470,17470,17470,17470,0
+20250327,174000,670676170,17470,17470,17470,17470,0
+20250327,173900,670676170,17470,17470,17470,17470,0
+20250327,173800,670676170,17470,17470,17470,17470,0
+20250327,173700,670676170,17470,17470,17470,17470,0
+20250327,173600,670676170,17470,17470,17470,17470,0
+20250327,173500,670676170,17470,17470,17470,17470,305
+20250327,173400,670676170,17470,17470,17470,17470,0
+20250327,173300,670676170,17470,17470,17470,17470,0
+20250327,173200,670676170,17470,17470,17470,17470,0
+20250327,173100,670676170,17470,17470,17470,17470,0
+20250327,173000,670676170,17470,17470,17470,17470,0
+20250327,172900,670676170,17470,17470,17470,17470,0
+20250327,172800,670676170,17470,17470,17470,17470,0
+20250327,172700,670676170,17470,17470,17470,17470,0
+20250327,172600,670676170,17470,17470,17470,17470,0
+20250327,172500,670676170,17470,17470,17470,17470,0
+20250327,172400,670676170,17470,17470,17470,17470,0
+20250327,172300,670676170,17470,17470,17470,17470,0
+20250327,172200,670676170,17470,17470,17470,17470,0
+20250327,172100,670676170,17470,17470,17470,17470,0
+20250327,172000,670676170,17470,17470,17470,17470,0
+20250327,171900,670676170,17470,17470,17470,17470,0
+20250327,171800,670676170,17470,17470,17470,17470,0
+20250327,171700,670676170,17470,17470,17470,17470,0
+20250327,171600,670676170,17470,17470,17470,17470,0
+20250327,171500,670676170,17470,17470,17470,17470,0
+20250327,171400,670676170,17470,17470,17470,17470,0
+20250327,171300,670676170,17470,17470,17470,17470,0
+20250327,171200,670676170,17470,17470,17470,17470,0
+20250327,171100,670676170,17470,17470,17470,17470,0
+20250327,171000,670676170,17470,17470,17470,17470,0
+20250327,170900,670676170,17470,17470,17470,17470,0
+20250327,170800,670676170,17470,17470,17470,17470,0
+20250327,170700,670676170,17470,17470,17470,17470,0
+20250327,170600,670676170,17470,17470,17470,17470,0
+20250327,170500,670676170,17470,17470,17470,17470,305
+20250327,170400,670676170,17470,17470,17470,17470,0
+20250327,170300,670676170,17470,17470,17470,17470,0
+20250327,170200,670676170,17470,17470,17470,17470,0
+20250327,170100,670676170,17470,17470,17470,17470,0
+20250327,170000,670676170,17470,17470,17470,17470,0
+20250327,165900,670676170,17470,17470,17470,17470,0
+20250327,165800,670676170,17470,17470,17470,17470,0
+20250327,165700,670676170,17470,17470,17470,17470,0
+20250327,165600,670676170,17470,17470,17470,17470,0
+20250327,165500,670676170,17470,17470,17470,17470,0
+20250327,165400,670676170,17470,17470,17470,17470,0
+20250327,165300,670676170,17470,17470,17470,17470,0
+20250327,165200,670676170,17470,17470,17470,17470,0
+20250327,165100,670676170,17470,17470,17470,17470,0
+20250327,165000,670676170,17470,17470,17470,17470,0
+20250327,164900,670676170,17470,17470,17470,17470,0
+20250327,164800,670676170,17470,17470,17470,17470,0
+20250327,164700,670676170,17470,17470,17470,17470,0
+20250327,164600,670676170,17470,17470,17470,17470,0
+20250327,164500,670676170,17470,17470,17470,17470,0
+20250327,164400,670676170,17470,17470,17470,17470,0
+20250327,164300,670676170,17470,17470,17470,17470,0
+20250327,164200,670676170,17470,17470,17470,17470,0
+20250327,164100,670676170,17470,17470,17470,17470,0
+20250327,164000,670676170,17470,17470,17470,17470,0
+20250327,163900,670676170,17470,17470,17470,17470,0
+20250327,163800,670676170,17470,17470,17470,17470,0
+20250327,163700,670676170,17470,17470,17470,17470,0
+20250327,163600,670676170,17470,17470,17470,17470,0
+20250327,163500,670676170,17470,17470,17470,17470,305
+20250327,163400,670676170,17470,17470,17470,17470,0
+20250327,163300,670676170,17470,17470,17470,17470,0
+20250327,163200,670676170,17470,17470,17470,17470,0
+20250327,163100,670676170,17470,17470,17470,17470,0
+20250327,163000,670676170,17470,17470,17470,17470,0
+20250327,162900,670676170,17470,17470,17470,17470,0
+20250327,162800,670676170,17470,17470,17470,17470,0
+20250327,162700,670676170,17470,17470,17470,17470,0
+20250327,162600,670676170,17470,17470,17470,17470,0
+20250327,162500,670676170,17470,17470,17470,17470,0
+20250327,162400,670676170,17470,17470,17470,17470,0
+20250327,162300,670676170,17470,17470,17470,17470,0
+20250327,162200,670676170,17470,17470,17470,17470,0
+20250327,162100,670676170,17470,17470,17470,17470,0
+20250327,162000,670676170,17470,17470,17470,17470,0
+20250327,161900,670676170,17470,17470,17470,17470,0
+20250327,161800,670676170,17470,17470,17470,17470,0
+20250327,161700,670676170,17470,17470,17470,17470,0
+20250327,161600,670676170,17470,17470,17470,17470,0
+20250327,161500,670676170,17470,17470,17470,17470,0
+20250327,161400,670676170,17470,17470,17470,17470,0
+20250327,161300,670676170,17470,17470,17470,17470,0
+20250327,161200,670676170,17470,17470,17470,17470,0
+20250327,161100,670676170,17470,17470,17470,17470,0
+20250327,161000,670676170,17470,17470,17470,17470,0
+20250327,160900,670676170,17470,17470,17470,17470,0
+20250327,160800,670676170,17470,17470,17470,17470,0
+20250327,160700,670676170,17470,17470,17470,17470,0
+20250327,160600,670676170,17470,17470,17470,17470,0
+20250327,160500,670676170,17470,17470,17470,17470,305
+20250327,160400,670676170,17470,17470,17470,17470,0
+20250327,160300,670676170,17470,17470,17470,17470,0
+20250327,160200,670676170,17470,17470,17470,17470,0
+20250327,160100,670676170,17470,17470,17470,17470,0
+20250327,160000,670676170,17470,17470,17470,17470,0
+20250327,155900,670676170,17470,17470,17470,17470,0
+20250327,155800,670676170,17470,17470,17470,17470,0
+20250327,155700,670676170,17470,17470,17470,17470,0
+20250327,155600,670676170,17470,17470,17470,17470,0
+20250327,155500,670676170,17470,17470,17470,17470,0
+20250327,155400,670676170,17470,17470,17470,17470,0
+20250327,155300,670676170,17470,17470,17470,17470,0
+20250327,155200,670676170,17470,17470,17470,17470,0
+20250327,155100,670676170,17470,17470,17470,17470,0
+20250327,155000,670676170,17470,17470,17470,17470,0
+20250327,154900,670676170,17470,17470,17470,17470,0
+20250327,154800,670676170,17470,17470,17470,17470,0
+20250327,154700,670676170,17470,17470,17470,17470,0
+20250327,154600,670676170,17470,17470,17470,17470,0
+20250327,154500,670676170,17470,17470,17470,17470,0
+20250327,154400,670676170,17470,17470,17470,17470,0
+20250327,154300,670676170,17470,17470,17470,17470,0
+20250327,154200,670676170,17470,17470,17470,17470,0
+20250327,154100,670676170,17470,17470,17470,17470,0
+20250327,154000,670676170,17470,17470,17470,17470,0
+20250327,153900,670676170,17470,17470,17470,17470,0
+20250327,153800,670676170,17470,17470,17470,17470,0
+20250327,153700,670676170,17470,17470,17470,17470,0
+20250327,153600,670676170,17470,17470,17470,17470,0
+20250327,153500,670676170,17470,17470,17470,17470,305
+20250327,153400,670676170,17470,17470,17470,17470,0
+20250327,153300,670676170,17470,17470,17470,17470,0
+20250327,153200,670676170,17470,17470,17470,17470,0
+20250327,153100,670676170,17470,17470,17470,17470,0
+20250327,153000,670676170,17470,17470,17470,17470,305
+20250327,152900,665347820,17450,17450,17450,17450,0
+20250327,152800,665347820,17450,17450,17450,17450,0
+20250327,152700,665347820,17450,17450,17450,17450,0
+20250327,152600,665347820,17450,17450,17450,17450,0
+20250327,152500,665347820,17450,17450,17450,17450,0
+20250327,152400,665347820,17450,17450,17450,17450,0
+20250327,152300,665347820,17450,17450,17450,17450,0
+20250327,152200,665347820,17450,17450,17450,17450,0
+20250327,152100,665347820,17450,17450,17450,17450,0
+20250327,152000,665347820,17450,17450,17450,17450,0
+20250327,151900,665347820,17450,17470,17470,17450,47
+20250327,151800,664527560,17460,17460,17460,17460,12
+20250327,151700,664318040,17470,17470,17470,17470,10
+20250327,151600,664143340,17480,17480,17480,17480,20
+20250327,151500,663793740,17500,17500,17500,17500,0
+20250327,151400,663793740,17500,17500,17500,17500,0
+20250327,151300,663793740,17500,17470,17500,17470,5
+20250327,151200,663706300,17450,17450,17450,17450,112
+20250327,151100,661751900,17450,17450,17450,17450,12
+20250327,151000,661542500,17450,17460,17460,17450,144
+20250327,150900,659029690,17460,17460,17460,17460,352
+20250327,150800,652883770,17460,17460,17460,17460,5
+20250327,150700,652796470,17460,17460,17460,17460,2
+20250327,150600,652761550,17500,17500,17500,17500,0
+20250327,150500,652761550,17500,17460,17500,17450,525
+20250327,150400,643597010,17460,17460,17460,17460,0
+20250327,150300,643597010,17460,17460,17460,17460,5
+20250327,150200,643509710,17500,17500,17500,17500,0
+20250327,150100,643509710,17500,17460,17500,17450,18
+20250327,150000,643195290,17500,17500,17500,17500,54
+20250327,145900,642250290,17450,17450,17450,17450,0
+20250327,145800,642250290,17450,17450,17450,17450,0
+20250327,145700,642250290,17450,17450,17450,17450,0
+20250327,145600,642250290,17450,17450,17450,17450,20
+20250327,145500,641901290,17500,17500,17500,17500,1
+20250327,145400,641883790,17490,17490,17490,17490,0
+20250327,145300,641883790,17490,17480,17490,17480,250
+20250327,145200,637511480,17480,17450,17480,17450,21
+20250327,145100,637144430,17440,17440,17440,17440,0
+20250327,145000,637144430,17440,17440,17440,17440,0
+20250327,144900,637144430,17440,17440,17440,17440,0
+20250327,144800,637144430,17440,17500,17500,17440,920
+20250327,144700,621094450,17500,17500,17500,17500,0
+20250327,144600,621094450,17500,17460,17500,17450,314
+20250327,144500,615613230,17460,17460,17460,17460,70
+20250327,144400,614391030,17460,17470,17470,17460,299
+20250327,144300,609168990,17480,17480,17480,17480,57
+20250327,144200,608172630,17480,17480,17480,17480,12
+20250327,144100,607962870,17470,17470,17470,17470,0
+20250327,144000,607962870,17470,17470,17470,17470,10
+20250327,143900,607788170,17480,17480,17480,17480,0
+20250327,143800,607788170,17480,17480,17480,17480,0
+20250327,143700,607788170,17480,17480,17480,17480,2
+20250327,143600,607753210,17470,17460,17470,17460,201
+20250327,143500,604243740,17470,17470,17470,17470,0
+20250327,143400,604243740,17470,17470,17470,17470,128
+20250327,143300,602007580,17460,17460,17460,17460,0
+20250327,143200,602007580,17460,17460,17460,17460,4
+20250327,143100,601937740,17470,17470,17470,17470,1
+20250327,143000,601920270,17460,17460,17460,17460,136
+20250327,142900,599545710,17460,17460,17460,17460,0
+20250327,142800,599545710,17460,17460,17460,17460,300
+20250327,142700,594307710,17460,17460,17460,17460,22
+20250327,142600,593923590,17470,17520,17520,17470,854
+20250327,142500,578998100,17520,17520,17520,17520,0
+20250327,142400,578998100,17520,17500,17520,17500,114
+20250327,142300,577002140,17480,17480,17480,17480,0
+20250327,142200,577002140,17480,17480,17480,17480,39
+20250327,142100,576320420,17470,17470,17470,17470,142
+20250327,142000,573839680,17480,17480,17480,17480,0
+20250327,141900,573839680,17480,17480,17480,17480,9
+20250327,141800,573682360,17480,17480,17480,17480,4
+20250327,141700,573612440,17470,17470,17470,17470,182
+20250327,141600,570432900,17480,17480,17480,17480,91
+20250327,141500,568842220,17500,17500,17500,17500,2
+20250327,141400,568807220,17500,17500,17500,17500,3
+20250327,141300,568754720,17510,17510,17510,17510,0
+20250327,141200,568754720,17510,17510,17510,17510,0
+20250327,141100,568754720,17510,17510,17510,17510,0
+20250327,141000,568754720,17510,17510,17510,17510,0
+20250327,140900,568754720,17510,17510,17510,17510,0
+20250327,140800,568754720,17510,17510,17510,17510,0
+20250327,140700,568754720,17510,17510,17510,17510,0
+20250327,140600,568754720,17510,17510,17510,17510,0
+20250327,140500,568754720,17510,17510,17510,17510,0
+20250327,140400,568754720,17510,17510,17510,17510,1
+20250327,140300,568737210,17470,17470,17470,17470,1
+20250327,140200,568719740,17470,17470,17470,17470,0
+20250327,140100,568719740,17470,17470,17470,17470,0
+20250327,140000,568719740,17470,17470,17480,17470,6
+20250327,135900,568614910,17480,17480,17480,17470,4
+20250327,135800,568545010,17480,17480,17480,17480,1
+20250327,135700,568527530,17480,17480,17480,17480,0
+20250327,135600,568527530,17480,17480,17480,17480,1
+20250327,135500,568510050,17470,17470,17470,17470,0
+20250327,135400,568510050,17470,17470,17470,17470,0
+20250327,135300,568510050,17470,17480,17480,17470,17
+20250327,135200,568213040,17470,17470,17470,17470,0
+20250327,135100,568213040,17470,17470,17470,17470,1
+20250327,135000,568195570,17470,17470,17470,17470,1
+20250327,134900,568178100,17470,17470,17470,17470,1
+20250327,134800,568160630,17470,17500,17500,17470,801
+20250327,134700,554160210,17500,17500,17500,17500,11
+20250327,134600,553967710,17500,17500,17500,17500,0
+20250327,134500,553967710,17500,17500,17500,17500,0
+20250327,134400,553967710,17500,17500,17500,17500,0
+20250327,134300,553967710,17500,17500,17500,17500,21
+20250327,134200,553600210,17510,17510,17510,17510,158
+20250327,134100,550833630,17510,17510,17510,17510,0
+20250327,134000,550833630,17510,17500,17510,17500,3
+20250327,133900,550781120,17510,17510,17510,17510,0
+20250327,133800,550781120,17510,17500,17510,17500,2
+20250327,133700,550746110,17500,17500,17500,17500,1
+20250327,133600,550728610,17490,17490,17490,17490,0
+20250327,133500,550728610,17490,17490,17490,17490,1
+20250327,133400,550711120,17500,17500,17500,17500,0
+20250327,133300,550711120,17500,17500,17500,17500,8
+20250327,133200,550571120,17500,17510,17510,17500,3
+20250327,133100,550518610,17500,17500,17500,17500,2
+20250327,133000,550483610,17490,17490,17490,17490,1
+20250327,132900,550466120,17520,17520,17520,17520,0
+20250327,132800,550466120,17520,17500,17520,17500,114
+20250327,132700,548469760,17480,17480,17480,17480,1
+20250327,132600,548452280,17480,17480,17480,17480,1
+20250327,132500,548434800,17490,17490,17490,17490,0
+20250327,132400,548434800,17490,17490,17490,17490,0
+20250327,132300,548434800,17490,17490,17490,17490,0
+20250327,132200,548434800,17490,17490,17490,17490,0
+20250327,132100,548434800,17490,17490,17500,17490,3
+20250327,132000,548382320,17500,17500,17500,17500,1
+20250327,131900,548364820,17480,17480,17480,17480,1
+20250327,131800,548347340,17490,17490,17490,17490,0
+20250327,131700,548347340,17490,17490,17490,17490,36
+20250327,131600,547717700,17490,17490,17490,17490,1
+20250327,131500,547700210,17490,17490,17490,17490,6
+20250327,131400,547595270,17490,17490,17490,17490,0
+20250327,131300,547595270,17490,17490,17490,17490,1
+20250327,131200,547577780,17510,17520,17520,17510,2
+20250327,131100,547542750,17520,17500,17520,17500,11
+20250327,131000,547350050,17500,17500,17500,17500,0
+20250327,130900,547350050,17500,17500,17500,17500,2
+20250327,130800,547315050,17490,17500,17500,17490,501
+20250327,130700,538547560,17490,17490,17490,17490,0
+20250327,130600,538547560,17490,17490,17490,17490,1
+20250327,130500,538530070,17490,17490,17490,17490,1
+20250327,130400,538512580,17510,17500,17510,17500,200
+20250327,130300,535010590,17470,17470,17470,17470,1
+20250327,130200,534993120,17470,17470,17470,17470,0
+20250327,130100,534993120,17470,17470,17470,17470,1
+20250327,130000,534975650,17470,17510,17510,17470,12
+20250327,125900,534765960,17480,17480,17480,17480,1
+20250327,125800,534748480,17480,17480,17480,17480,1
+20250327,125700,534731000,17470,17470,17470,17470,11
+20250327,125600,534538830,17470,17470,17470,17470,0
+20250327,125500,534538830,17470,17500,17500,17470,3
+20250327,125400,534486390,17470,17470,17470,17470,0
+20250327,125300,534486390,17470,17470,17470,17470,0
+20250327,125200,534486390,17470,17470,17470,17470,2
+20250327,125100,534451450,17480,17480,17480,17480,0
+20250327,125000,534451450,17480,17480,17480,17480,1
+20250327,124900,534433970,17500,17500,17500,17490,183
+20250327,124800,531231500,17500,17500,17500,17500,67
+20250327,124700,530059000,17510,17520,17520,17510,30
+20250327,124600,529533680,17520,17520,17520,17520,0
+20250327,124500,529533680,17520,17500,17520,17500,4
+20250327,124400,529463640,17500,17500,17500,17500,0
+20250327,124300,529463640,17500,17500,17500,17500,21
+20250327,124200,529096140,17520,17520,17520,17520,0
+20250327,124100,529096140,17520,17520,17520,17520,1
+20250327,124000,529078620,17480,17520,17520,17480,2
+20250327,123900,529043620,17490,17520,17520,17490,2
+20250327,123800,529008610,17490,17490,17490,17490,0
+20250327,123700,529008610,17490,17490,17490,17490,2
+20250327,123600,528973630,17470,17470,17470,17470,0
+20250327,123500,528973630,17470,17470,17470,17470,8
+20250327,123400,528833870,17490,17490,17490,17480,3
+20250327,123300,528781410,17490,17490,17490,17490,1
+20250327,123200,528763920,17480,17480,17490,17480,115
+20250327,123100,526753120,17470,17470,17470,17470,0
+20250327,123000,526753120,17470,17470,17470,17470,1
+20250327,122900,526735650,17480,17480,17480,17480,0
+20250327,122800,526735650,17480,17480,17480,17480,15
+20250327,122700,526473450,17490,17490,17490,17490,0
+20250327,122600,526473450,17490,17490,17490,17490,0
+20250327,122500,526473450,17490,17490,17490,17490,2
+20250327,122400,526438470,17490,17490,17490,17490,1
+20250327,122300,526420980,17470,17480,17490,17470,4
+20250327,122200,526351060,17490,17480,17490,17480,11
+20250327,122100,526158770,17480,17480,17480,17460,3
+20250327,122000,526106350,17450,17450,17450,17450,1
+20250327,121900,526088900,17470,17470,17470,17470,0
+20250327,121800,526088900,17470,17470,17470,17470,0
+20250327,121700,526088900,17470,17470,17470,17470,60
+20250327,121600,525040700,17450,17450,17450,17450,1
+20250327,121500,525023250,17470,17450,17470,17450,227
+20250327,121400,521062080,17460,17460,17460,17460,2
+20250327,121300,521027160,17460,17450,17460,17450,2
+20250327,121200,520992250,17450,17460,17460,17450,50
+20250327,121100,520119390,17470,17470,17470,17470,1
+20250327,121000,520101920,17460,17460,17460,17460,2
+20250327,120900,520067000,17470,17470,17470,17470,10
+20250327,120800,519892300,17470,17470,17470,17470,8
+20250327,120700,519752540,17470,17470,17470,17470,2
+20250327,120600,519717600,17470,17470,17470,17470,0
+20250327,120500,519717600,17470,17470,17470,17470,0
+20250327,120400,519717600,17470,17470,17470,17470,2
+20250327,120300,519682660,17470,17480,17480,17470,3
+20250327,120200,519630230,17470,17470,17470,17470,1
+20250327,120100,519612760,17470,17470,17470,17470,1
+20250327,120000,519595290,17470,17480,17480,17470,19
+20250327,115900,519263180,17490,17480,17490,17480,2
+20250327,115800,519228210,17480,17480,17480,17480,0
+20250327,115700,519228210,17480,17480,17480,17480,0
+20250327,115600,519228210,17480,17480,17480,17480,1
+20250327,115500,519210730,17480,17480,17480,17480,1
+20250327,115400,519193250,17480,17480,17480,17480,1
+20250327,115300,519175770,17490,17490,17490,17490,0
+20250327,115200,519175770,17490,17490,17490,17490,2
+20250327,115100,519140790,17490,17480,17490,17480,3
+20250327,115000,519088340,17490,17490,17490,17490,15
+20250327,114900,518825990,17490,17490,17490,17490,19
+20250327,114800,518493680,17490,17490,17490,17490,0
+20250327,114700,518493680,17490,17490,17490,17490,1
+20250327,114600,518476190,17490,17490,17490,17490,0
+20250327,114500,518476190,17490,17490,17490,17490,20
+20250327,114400,518126390,17490,17490,17490,17490,23
+20250327,114300,517724120,17490,17470,17490,17460,71
+20250327,114200,516482380,17490,17490,17490,17490,1
+20250327,114100,516464890,17450,17490,17490,17450,4
+20250327,114000,516394990,17490,17490,17490,17490,0
+20250327,113900,516394990,17490,17490,17490,17470,364
+20250327,113800,510028660,17500,17510,17510,17500,2
+20250327,113700,509993650,17520,17520,17520,17520,0
+20250327,113600,509993650,17520,17510,17520,17510,114
+20250327,113500,507996380,17510,17510,17510,17510,0
+20250327,113400,507996380,17510,17510,17510,17510,1
+20250327,113300,507978870,17500,17440,17500,17440,481
+20250327,113200,499584920,17430,17430,17430,17430,1
+20250327,113100,499567490,17430,17435,17435,17430,69
+20250327,113000,498364770,17430,17440,17440,17430,3
+20250327,112900,498312460,17430,17430,17430,17430,0
+20250327,112800,498312460,17430,17430,17430,17430,69
+20250327,112700,497109790,17430,17430,17430,17430,158
+20250327,112600,494355850,17440,17440,17440,17430,625
+20250327,112500,483456140,17440,17440,17440,17440,104
+20250327,112400,481642380,17440,17440,17440,17440,57
+20250327,112300,480648300,17430,17430,17430,17430,67
+20250327,112200,479480490,17430,17430,17430,17430,0
+20250327,112100,479480490,17430,17430,17430,17430,0
+20250327,112000,479480490,17430,17430,17430,17430,1
+20250327,111900,479463060,17440,17440,17440,17440,2
+20250327,111800,479428180,17430,17430,17430,17430,1
+20250327,111700,479410750,17430,17430,17430,17430,0
+20250327,111600,479410750,17430,17430,17430,17430,40
+20250327,111500,478713550,17430,17440,17440,17430,11
+20250327,111400,478521750,17450,17450,17450,17430,376
+20250327,111300,471962070,17450,17460,17460,17450,606
+20250327,111200,461381490,17460,17460,17460,17460,25
+20250327,111100,460944990,17460,17460,17460,17460,7
+20250327,111000,460822770,17460,17470,17470,17460,238
+20250327,110900,456665100,17470,17470,17470,17470,2
+20250327,110800,456630160,17470,17480,17480,17470,9
+20250327,110700,456472910,17470,17480,17480,17470,13
+20250327,110600,456245700,17460,17460,17460,17460,11
+20250327,110500,456053640,17460,17460,17460,17460,0
+20250327,110400,456053640,17460,17460,17460,17460,0
+20250327,110300,456053640,17460,17460,17460,17460,0
+20250327,110200,456053640,17460,17460,17460,17460,1
+20250327,110100,456036180,17470,17490,17490,17470,412
+20250327,110000,448838340,17470,17470,17470,17470,24
+20250327,105900,448419060,17460,17460,17460,17460,0
+20250327,105800,448419060,17460,17460,17460,17460,1
+20250327,105700,448401600,17460,17460,17460,17460,50
+20250327,105600,447528600,17450,17520,17520,17450,2
+20250327,105500,447493630,17520,17520,17520,17520,1
+20250327,105400,447476110,17450,17450,17450,17450,55
+20250327,105300,446516360,17450,17450,17450,17450,26
+20250327,105200,446062660,17450,17450,17450,17450,0
+20250327,105100,446062660,17450,17450,17450,17450,33
+20250327,105000,445486810,17450,17450,17450,17450,3
+20250327,104900,445434460,17450,17450,17450,17450,112
+20250327,104800,443480060,17450,17450,17450,17450,0
+20250327,104700,443480060,17450,17520,17520,17450,3
+20250327,104600,443427640,17450,17450,17450,17450,1
+20250327,104500,443410190,17440,17440,17440,17440,1
+20250327,104400,443392750,17520,17520,17520,17520,0
+20250327,104300,443392750,17520,17520,17520,17520,0
+20250327,104200,443392750,17520,17440,17520,17440,54
+20250327,104100,442450910,17440,17440,17440,17440,2
+20250327,104000,442416030,17520,17500,17520,17500,116
+20250327,103900,440385760,17500,17440,17500,17440,2
+20250327,103800,440350820,17420,17420,17420,17420,0
+20250327,103700,440350820,17420,17460,17460,17420,3552
+20250327,103600,378367090,17470,17470,17480,17470,4
+20250327,103500,378297200,17520,17520,17520,17520,3
+20250327,103400,378244640,17520,17520,17520,17460,17
+20250327,103300,377947700,17470,17480,17480,17470,514
+20250327,103200,368964810,17480,17480,17480,17480,0
+20250327,103100,368964810,17480,17480,17480,17480,1
+20250327,103000,368947330,17490,17490,17490,17490,249
+20250327,102900,364592320,17520,17490,17520,17490,75
+20250327,102800,363280450,17520,17520,17520,17520,1
+20250327,102700,363262930,17490,17500,17530,17490,52
+20250327,102600,362353190,17500,17500,17500,17500,1
+20250327,102500,362335690,17500,17520,17520,17500,93
+20250327,102400,360707470,17520,17530,17530,17520,4
+20250327,102300,360637360,17530,17520,17530,17520,26
+20250327,102200,360181820,17530,17520,17530,17520,21
+20250327,102100,359813890,17520,17520,17520,17520,4
+20250327,102000,359743810,17510,17510,17510,17510,38
+20250327,101900,359078430,17530,17530,17530,17500,3
+20250327,101800,359025870,17500,17500,17500,17500,0
+20250327,101700,359025870,17500,17500,17500,17500,0
+20250327,101600,359025870,17500,17510,17510,17500,336
+20250327,101500,353145770,17510,17510,17510,17510,1
+20250327,101400,353128260,17530,17530,17530,17500,15
+20250327,101300,352865520,17520,17530,17530,17510,7
+20250327,101200,352742900,17500,17500,17500,17500,1
+20250327,101100,352725400,17500,17500,17500,17500,317
+20250327,101000,347177900,17500,17500,17500,17500,0
+20250327,100900,347177900,17500,17520,17520,17500,363
+20250327,100800,340821750,17530,17530,17530,17530,1
+20250327,100700,340804220,17570,17520,17570,17520,8
+20250327,100600,340664000,17530,17550,17550,17530,136
+20250327,100500,338279720,17550,17550,17550,17550,0
+20250327,100400,338279720,17550,17550,17550,17550,16
+20250327,100300,337998920,17570,17570,17570,17570,0
+20250327,100200,337998920,17570,17570,17570,17570,3
+20250327,100100,337946210,17570,17570,17570,17570,0
+20250327,100000,337946210,17570,17570,17570,17540,154
+20250327,095900,335242030,17580,17580,17580,17580,1
+20250327,095800,335224450,17570,17580,17580,17570,2
+20250327,095700,335189300,17590,17590,17590,17590,0
+20250327,095600,335189300,17590,17590,17590,17590,0
+20250327,095500,335189300,17590,17590,17590,17590,0
+20250327,095400,335189300,17590,17590,17590,17590,0
+20250327,095300,335189300,17590,17590,17590,17590,0
+20250327,095200,335189300,17590,17590,17590,17590,0
+20250327,095100,335189300,17590,17590,17590,17560,7
+20250327,095000,335066250,17590,17610,17610,17510,14
+20250327,094900,334820450,17620,17620,17620,17620,1
+20250327,094800,334802830,17520,17630,17630,17500,518
+20250327,094700,325726760,17640,17640,17640,17640,1
+20250327,094600,325709120,17640,17640,17640,17640,51
+20250327,094500,324809480,17640,17640,17640,17640,0
+20250327,094400,324809480,17640,17650,17650,17640,2
+20250327,094300,324774190,17570,17590,17610,17570,2116
+20250327,094200,287513610,17600,17600,17600,17600,2
+20250327,094100,287478410,17610,17610,17610,17610,5
+20250327,094000,287390360,17610,17610,17610,17610,53
+20250327,093900,286457030,17610,17610,17610,17610,0
+20250327,093800,286457030,17610,17610,17610,17610,0
+20250327,093700,286457030,17610,17610,17610,17610,100
+20250327,093600,284696030,17510,17510,17510,17510,30
+20250327,093500,284170730,17580,17560,17580,17560,75
+20250327,093400,282852350,17560,17490,17560,17480,699
+20250327,093300,270603890,17500,17540,17540,17500,657
+20250327,093200,259105670,17550,17550,17550,17550,0
+20250327,093100,259105670,17550,17550,17550,17550,0
+20250327,093000,259105670,17550,17560,17560,17550,1022
+20250327,092900,241169560,17560,17560,17560,17560,56
+20250327,092800,240186200,17580,17590,17590,17580,78
+20250327,092700,238814650,17610,17610,17610,17610,46
+20250327,092600,238004590,17610,17620,17620,17600,8
+20250327,092500,237863740,17610,17610,17610,17610,1
+20250327,092400,237846130,17650,17650,17650,17650,70
+20250327,092300,236610630,17660,17660,17660,17660,1
+20250327,092200,236592970,17660,17670,17670,17660,18
+20250327,092100,236274970,17670,17670,17670,17670,0
+20250327,092000,236274970,17670,17670,17670,17670,0
+20250327,091900,236274970,17670,17670,17670,17670,10
+20250327,091800,236098270,17670,17670,17670,17670,0
+20250327,091700,236098270,17670,17670,17670,17670,87
+20250327,091600,234560980,17670,17600,17670,17600,212
+20250327,091500,230828940,17580,17620,17620,17580,230
+20250327,091400,226779320,17690,17650,17690,17650,12
+20250327,091300,226567440,17650,17610,17650,17610,131
+20250327,091200,224259290,17650,17690,17690,17650,1348
+20250327,091100,200415610,17690,17740,17750,17690,1547
+20250327,091000,173025490,17750,17840,17840,17750,58
+20250327,090900,171993340,17830,17810,17830,17810,1000
+20250327,090800,154167360,17830,17830,17830,17820,254
+20250327,090700,149638550,17830,17690,17830,17690,2167
+20250327,090600,111077780,17690,17610,17690,17580,1032
+20250327,090500,92882970,17610,17690,17690,17610,489
+20250327,090400,84240560,17690,17550,17720,17550,2137
+20250327,090300,46438570,17550,17550,17550,17550,0
+20250327,090200,46438570,17550,17510,17600,17510,434
+20250327,090100,38828880,17500,17500,17500,17500,0
+20250327,090000,38828880,17500,17540,17540,17500,2214

194370/min/candle-20250328.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,203500,905663410,17530,17530,17530,17530,429
+20250328,203400,905663410,17530,17530,17530,17530,0
+20250328,203300,905663410,17530,17530,17530,17530,0
+20250328,203200,905663410,17530,17530,17530,17530,0
+20250328,203100,905663410,17530,17530,17530,17530,0
+20250328,203000,905663410,17530,17530,17530,17530,0
+20250328,202900,905663410,17530,17530,17530,17530,0
+20250328,202800,905663410,17530,17530,17530,17530,0
+20250328,202700,905663410,17530,17530,17530,17530,0
+20250328,202600,905663410,17530,17530,17530,17530,0
+20250328,202500,905663410,17530,17530,17530,17530,0
+20250328,202400,905663410,17530,17530,17530,17530,0
+20250328,202300,905663410,17530,17530,17530,17530,0
+20250328,202200,905663410,17530,17530,17530,17530,0
+20250328,202100,905663410,17530,17530,17530,17530,0
+20250328,202000,905663410,17530,17530,17530,17530,0
+20250328,201900,905663410,17530,17530,17530,17530,0
+20250328,201800,905663410,17530,17530,17530,17530,0
+20250328,201700,905663410,17530,17530,17530,17530,0
+20250328,201600,905663410,17530,17530,17530,17530,0
+20250328,201500,905663410,17530,17530,17530,17530,0
+20250328,201400,905663410,17530,17530,17530,17530,0
+20250328,201300,905663410,17530,17530,17530,17530,0
+20250328,201200,905663410,17530,17530,17530,17530,0
+20250328,201100,905663410,17530,17530,17530,17530,0
+20250328,201000,905663410,17530,17530,17530,17530,0
+20250328,200900,905663410,17530,17530,17530,17530,0
+20250328,200800,905663410,17530,17530,17530,17530,0
+20250328,200700,905663410,17530,17530,17530,17530,0
+20250328,200600,905663410,17530,17530,17530,17530,0
+20250328,200500,905663410,17530,17530,17530,17530,429
+20250328,200400,905663410,17530,17530,17530,17530,0
+20250328,200300,905663410,17530,17530,17530,17530,0
+20250328,200200,905663410,17530,17530,17530,17530,0
+20250328,200100,905663410,17530,17530,17530,17530,0
+20250328,200000,905663410,17530,17530,17530,17530,0
+20250328,195900,905663410,17530,17530,17530,17530,0
+20250328,195800,905663410,17530,17530,17530,17530,0
+20250328,195700,905663410,17530,17530,17530,17530,0
+20250328,195600,905663410,17530,17530,17530,17530,0
+20250328,195500,905663410,17530,17530,17530,17530,0
+20250328,195400,905663410,17530,17530,17530,17530,0
+20250328,195300,905663410,17530,17530,17530,17530,0
+20250328,195200,905663410,17530,17530,17530,17530,0
+20250328,195100,905663410,17530,17530,17530,17530,0
+20250328,195000,905663410,17530,17530,17530,17530,0
+20250328,194900,905663410,17530,17530,17530,17530,0
+20250328,194800,905663410,17530,17530,17530,17530,0
+20250328,194700,905663410,17530,17530,17530,17530,0
+20250328,194600,905663410,17530,17530,17530,17530,0
+20250328,194500,905663410,17530,17530,17530,17530,0
+20250328,194400,905663410,17530,17530,17530,17530,0
+20250328,194300,905663410,17530,17530,17530,17530,0
+20250328,194200,905663410,17530,17530,17530,17530,0
+20250328,194100,905663410,17530,17530,17530,17530,0
+20250328,194000,905663410,17530,17530,17530,17530,0
+20250328,193900,905663410,17530,17530,17530,17530,0
+20250328,193800,905663410,17530,17530,17530,17530,0
+20250328,193700,905663410,17530,17530,17530,17530,0
+20250328,193600,905663410,17530,17530,17530,17530,0
+20250328,193500,905663410,17530,17530,17530,17530,429
+20250328,193400,905663410,17530,17530,17530,17530,0
+20250328,193300,905663410,17530,17530,17530,17530,0
+20250328,193200,905663410,17530,17530,17530,17530,0
+20250328,193100,905663410,17530,17530,17530,17530,0
+20250328,193000,905663410,17530,17530,17530,17530,0
+20250328,192900,905663410,17530,17530,17530,17530,0
+20250328,192800,905663410,17530,17530,17530,17530,0
+20250328,192700,905663410,17530,17530,17530,17530,0
+20250328,192600,905663410,17530,17530,17530,17530,0
+20250328,192500,905663410,17530,17530,17530,17530,0
+20250328,192400,905663410,17530,17530,17530,17530,0
+20250328,192300,905663410,17530,17530,17530,17530,0
+20250328,192200,905663410,17530,17530,17530,17530,0
+20250328,192100,905663410,17530,17530,17530,17530,0
+20250328,192000,905663410,17530,17530,17530,17530,0
+20250328,191900,905663410,17530,17530,17530,17530,0
+20250328,191800,905663410,17530,17530,17530,17530,0
+20250328,191700,905663410,17530,17530,17530,17530,0
+20250328,191600,905663410,17530,17530,17530,17530,0
+20250328,191500,905663410,17530,17530,17530,17530,0
+20250328,191400,905663410,17530,17530,17530,17530,0
+20250328,191300,905663410,17530,17530,17530,17530,0
+20250328,191200,905663410,17530,17530,17530,17530,0
+20250328,191100,905663410,17530,17530,17530,17530,0
+20250328,191000,905663410,17530,17530,17530,17530,0
+20250328,190900,905663410,17530,17530,17530,17530,0
+20250328,190800,905663410,17530,17530,17530,17530,0
+20250328,190700,905663410,17530,17530,17530,17530,0
+20250328,190600,905663410,17530,17530,17530,17530,0
+20250328,190500,905663410,17530,17530,17530,17530,429
+20250328,190400,905663410,17530,17530,17530,17530,0
+20250328,190300,905663410,17530,17530,17530,17530,0
+20250328,190200,905663410,17530,17530,17530,17530,0
+20250328,190100,905663410,17530,17530,17530,17530,0
+20250328,190000,905663410,17530,17530,17530,17530,0
+20250328,185900,905663410,17530,17530,17530,17530,0
+20250328,185800,905663410,17530,17530,17530,17530,0
+20250328,185700,905663410,17530,17530,17530,17530,0
+20250328,185600,905663410,17530,17530,17530,17530,0
+20250328,185500,905663410,17530,17530,17530,17530,0
+20250328,185400,905663410,17530,17530,17530,17530,0
+20250328,185300,905663410,17530,17530,17530,17530,0
+20250328,185200,905663410,17530,17530,17530,17530,0
+20250328,185100,905663410,17530,17530,17530,17530,0
+20250328,185000,905663410,17530,17530,17530,17530,0
+20250328,184900,905663410,17530,17530,17530,17530,0
+20250328,184800,905663410,17530,17530,17530,17530,0
+20250328,184700,905663410,17530,17530,17530,17530,0
+20250328,184600,905663410,17530,17530,17530,17530,0
+20250328,184500,905663410,17530,17530,17530,17530,0
+20250328,184400,905663410,17530,17530,17530,17530,0
+20250328,184300,905663410,17530,17530,17530,17530,0
+20250328,184200,905663410,17530,17530,17530,17530,0
+20250328,184100,905663410,17530,17530,17530,17530,0
+20250328,184000,905663410,17530,17530,17530,17530,0
+20250328,183900,905663410,17530,17530,17530,17530,0
+20250328,183800,905663410,17530,17530,17530,17530,0
+20250328,183700,905663410,17530,17530,17530,17530,0
+20250328,183600,905663410,17530,17530,17530,17530,0
+20250328,183500,905663410,17530,17530,17530,17530,429
+20250328,183400,905663410,17530,17530,17530,17530,0
+20250328,183300,905663410,17530,17530,17530,17530,0
+20250328,183200,905663410,17530,17530,17530,17530,0
+20250328,183100,905663410,17530,17530,17530,17530,0
+20250328,183000,905663410,17530,17530,17530,17530,0
+20250328,182900,905663410,17530,17530,17530,17530,0
+20250328,182800,905663410,17530,17530,17530,17530,0
+20250328,182700,905663410,17530,17530,17530,17530,0
+20250328,182600,905663410,17530,17530,17530,17530,0
+20250328,182500,905663410,17530,17530,17530,17530,0
+20250328,182400,905663410,17530,17530,17530,17530,0
+20250328,182300,905663410,17530,17530,17530,17530,0
+20250328,182200,905663410,17530,17530,17530,17530,0
+20250328,182100,905663410,17530,17530,17530,17530,0
+20250328,182000,905663410,17530,17530,17530,17530,0
+20250328,181900,905663410,17530,17530,17530,17530,0
+20250328,181800,905663410,17530,17530,17530,17530,0
+20250328,181700,905663410,17530,17530,17530,17530,0
+20250328,181600,905663410,17530,17530,17530,17530,0
+20250328,181500,905663410,17530,17530,17530,17530,0
+20250328,181400,905663410,17530,17530,17530,17530,0
+20250328,181300,905663410,17530,17530,17530,17530,0
+20250328,181200,905663410,17530,17530,17530,17530,0
+20250328,181100,905663410,17530,17530,17530,17530,0
+20250328,181000,905663410,17530,17530,17530,17530,0
+20250328,180900,905663410,17530,17530,17530,17530,0
+20250328,180800,905663410,17530,17530,17530,17530,0
+20250328,180700,905663410,17530,17530,17530,17530,0
+20250328,180600,905663410,17530,17530,17530,17530,0
+20250328,180500,905663410,17530,17530,17530,17530,429
+20250328,180400,905663410,17530,17530,17530,17530,0
+20250328,180300,905663410,17530,17530,17530,17530,0
+20250328,180200,905663410,17530,17530,17530,17530,0
+20250328,180100,905663410,17530,17530,17530,17530,0
+20250328,180000,905663410,17530,17530,17530,17530,0
+20250328,175900,905663410,17530,17530,17530,17530,0
+20250328,175800,905663410,17530,17530,17530,17530,0
+20250328,175700,905663410,17530,17530,17530,17530,0
+20250328,175600,905663410,17530,17530,17530,17530,0
+20250328,175500,905663410,17530,17530,17530,17530,0
+20250328,175400,905663410,17530,17530,17530,17530,0
+20250328,175300,905663410,17530,17530,17530,17530,0
+20250328,175200,905663410,17530,17530,17530,17530,0
+20250328,175100,905663410,17530,17530,17530,17530,0
+20250328,175000,905663410,17530,17530,17530,17530,0
+20250328,174900,905663410,17530,17530,17530,17530,0
+20250328,174800,905663410,17530,17530,17530,17530,0
+20250328,174700,905663410,17530,17530,17530,17530,0
+20250328,174600,905663410,17530,17530,17530,17530,0
+20250328,174500,905663410,17530,17530,17530,17530,0
+20250328,174400,905663410,17530,17530,17530,17530,0
+20250328,174300,905663410,17530,17530,17530,17530,0
+20250328,174200,905663410,17530,17530,17530,17530,0
+20250328,174100,905663410,17530,17530,17530,17530,0
+20250328,174000,905663410,17530,17530,17530,17530,0
+20250328,173900,905663410,17530,17530,17530,17530,0
+20250328,173800,905663410,17530,17530,17530,17530,0
+20250328,173700,905663410,17530,17530,17530,17530,0
+20250328,173600,905663410,17530,17530,17530,17530,0
+20250328,173500,905663410,17530,17530,17530,17530,429
+20250328,173400,905663410,17530,17530,17530,17530,0
+20250328,173300,905663410,17530,17530,17530,17530,0
+20250328,173200,905663410,17530,17530,17530,17530,0
+20250328,173100,905663410,17530,17530,17530,17530,0
+20250328,173000,905663410,17530,17530,17530,17530,0
+20250328,172900,905663410,17530,17530,17530,17530,0
+20250328,172800,905663410,17530,17530,17530,17530,0
+20250328,172700,905663410,17530,17530,17530,17530,0
+20250328,172600,905663410,17530,17530,17530,17530,0
+20250328,172500,905663410,17530,17530,17530,17530,0
+20250328,172400,905663410,17530,17530,17530,17530,0
+20250328,172300,905663410,17530,17530,17530,17530,0
+20250328,172200,905663410,17530,17530,17530,17530,0
+20250328,172100,905663410,17530,17530,17530,17530,0
+20250328,172000,905663410,17530,17530,17530,17530,0
+20250328,171900,905663410,17530,17530,17530,17530,0
+20250328,171800,905663410,17530,17530,17530,17530,0
+20250328,171700,905663410,17530,17530,17530,17530,0
+20250328,171600,905663410,17530,17530,17530,17530,0
+20250328,171500,905663410,17530,17530,17530,17530,0
+20250328,171400,905663410,17530,17530,17530,17530,0
+20250328,171300,905663410,17530,17530,17530,17530,0
+20250328,171200,905663410,17530,17530,17530,17530,0
+20250328,171100,905663410,17530,17530,17530,17530,0
+20250328,171000,905663410,17530,17530,17530,17530,0
+20250328,170900,905663410,17530,17530,17530,17530,0
+20250328,170800,905663410,17530,17530,17530,17530,0
+20250328,170700,905663410,17530,17530,17530,17530,0
+20250328,170600,905663410,17530,17530,17530,17530,0
+20250328,170500,905663410,17530,17530,17530,17530,429
+20250328,170400,905663410,17530,17530,17530,17530,0
+20250328,170300,905663410,17530,17530,17530,17530,0
+20250328,170200,905663410,17530,17530,17530,17530,0
+20250328,170100,905663410,17530,17530,17530,17530,0
+20250328,170000,905663410,17530,17530,17530,17530,0
+20250328,165900,905663410,17530,17530,17530,17530,0
+20250328,165800,905663410,17530,17530,17530,17530,0
+20250328,165700,905663410,17530,17530,17530,17530,0
+20250328,165600,905663410,17530,17530,17530,17530,0
+20250328,165500,905663410,17530,17530,17530,17530,0
+20250328,165400,905663410,17530,17530,17530,17530,0
+20250328,165300,905663410,17530,17530,17530,17530,0
+20250328,165200,905663410,17530,17530,17530,17530,0
+20250328,165100,905663410,17530,17530,17530,17530,0
+20250328,165000,905663410,17530,17530,17530,17530,0
+20250328,164900,905663410,17530,17530,17530,17530,0
+20250328,164800,905663410,17530,17530,17530,17530,0
+20250328,164700,905663410,17530,17530,17530,17530,0
+20250328,164600,905663410,17530,17530,17530,17530,0
+20250328,164500,905663410,17530,17530,17530,17530,0
+20250328,164400,905663410,17530,17530,17530,17530,0
+20250328,164300,905663410,17530,17530,17530,17530,0
+20250328,164200,905663410,17530,17530,17530,17530,0
+20250328,164100,905663410,17530,17530,17530,17530,0
+20250328,164000,905663410,17530,17530,17530,17530,0
+20250328,163900,905663410,17530,17530,17530,17530,0
+20250328,163800,905663410,17530,17530,17530,17530,0
+20250328,163700,905663410,17530,17530,17530,17530,0
+20250328,163600,905663410,17530,17530,17530,17530,0
+20250328,163500,905663410,17530,17530,17530,17530,429
+20250328,163400,905663410,17530,17530,17530,17530,0
+20250328,163300,905663410,17530,17530,17530,17530,0
+20250328,163200,905663410,17530,17530,17530,17530,0
+20250328,163100,905663410,17530,17530,17530,17530,0
+20250328,163000,905663410,17530,17530,17530,17530,0
+20250328,162900,905663410,17530,17530,17530,17530,0
+20250328,162800,905663410,17530,17530,17530,17530,0
+20250328,162700,905663410,17530,17530,17530,17530,0
+20250328,162600,905663410,17530,17530,17530,17530,0
+20250328,162500,905663410,17530,17530,17530,17530,0
+20250328,162400,905663410,17530,17530,17530,17530,0
+20250328,162300,905663410,17530,17530,17530,17530,0
+20250328,162200,905663410,17530,17530,17530,17530,0
+20250328,162100,905663410,17530,17530,17530,17530,0
+20250328,162000,905663410,17530,17530,17530,17530,0
+20250328,161900,905663410,17530,17530,17530,17530,0
+20250328,161800,905663410,17530,17530,17530,17530,0
+20250328,161700,905663410,17530,17530,17530,17530,0
+20250328,161600,905663410,17530,17530,17530,17530,0
+20250328,161500,905663410,17530,17530,17530,17530,0
+20250328,161400,905663410,17530,17530,17530,17530,0
+20250328,161300,905663410,17530,17530,17530,17530,0
+20250328,161200,905663410,17530,17530,17530,17530,0
+20250328,161100,905663410,17530,17530,17530,17530,0
+20250328,161000,905663410,17530,17530,17530,17530,0
+20250328,160900,905663410,17530,17530,17530,17530,0
+20250328,160800,905663410,17530,17530,17530,17530,0
+20250328,160700,905663410,17530,17530,17530,17530,0
+20250328,160600,905663410,17530,17530,17530,17530,0
+20250328,160500,905663410,17530,17530,17530,17530,429
+20250328,160400,905663410,17530,17530,17530,17530,0
+20250328,160300,905663410,17530,17530,17530,17530,0
+20250328,160200,905663410,17530,17530,17530,17530,0
+20250328,160100,905663410,17530,17530,17530,17530,0
+20250328,160000,905663410,17530,17530,17530,17530,0
+20250328,155900,905663410,17530,17530,17530,17530,0
+20250328,155800,905663410,17530,17530,17530,17530,0
+20250328,155700,905663410,17530,17530,17530,17530,0
+20250328,155600,905663410,17530,17530,17530,17530,0
+20250328,155500,905663410,17530,17530,17530,17530,0
+20250328,155400,905663410,17530,17530,17530,17530,0
+20250328,155300,905663410,17530,17530,17530,17530,0
+20250328,155200,905663410,17530,17530,17530,17530,0
+20250328,155100,905663410,17530,17530,17530,17530,0
+20250328,155000,905663410,17530,17530,17530,17530,0
+20250328,154900,905663410,17530,17530,17530,17530,0
+20250328,154800,905663410,17530,17530,17530,17530,0
+20250328,154700,905663410,17530,17530,17530,17530,0
+20250328,154600,905663410,17530,17530,17530,17530,0
+20250328,154500,905663410,17530,17530,17530,17530,0
+20250328,154400,905663410,17530,17530,17530,17530,0
+20250328,154300,905663410,17530,17530,17530,17530,0
+20250328,154200,905663410,17530,17530,17530,17530,0
+20250328,154100,905663410,17530,17530,17530,17530,0
+20250328,154000,905663410,17530,17530,17530,17530,0
+20250328,153900,905663410,17530,17530,17530,17530,0
+20250328,153800,905663410,17530,17530,17530,17530,0
+20250328,153700,905663410,17530,17530,17530,17530,0
+20250328,153600,905663410,17530,17530,17530,17530,0
+20250328,153500,905663410,17530,17530,17530,17530,429
+20250328,153400,905663410,17530,17530,17530,17530,0
+20250328,153300,905663410,17530,17530,17530,17530,0
+20250328,153200,905663410,17530,17530,17530,17530,0
+20250328,153100,905663410,17530,17530,17530,17530,0
+20250328,153000,905663410,17530,17530,17530,17530,429
+20250328,152900,898143040,17530,17530,17530,17530,0
+20250328,152800,898143040,17530,17530,17530,17530,0
+20250328,152700,898143040,17530,17530,17530,17530,0
+20250328,152600,898143040,17530,17530,17530,17530,0
+20250328,152500,898143040,17530,17530,17530,17530,0
+20250328,152400,898143040,17530,17530,17530,17530,0
+20250328,152300,898143040,17530,17530,17530,17530,0
+20250328,152200,898143040,17530,17530,17530,17530,0
+20250328,152100,898143040,17530,17530,17530,17530,0
+20250328,152000,898143040,17530,17530,17530,17530,0
+20250328,151900,898143040,17530,17500,17530,17500,269
+20250328,151800,893435510,17530,17510,17530,17500,88
+20250328,151700,891894680,17540,17520,17540,17520,675
+20250328,151600,880060680,17530,17500,17530,17500,1774
+20250328,151500,848988010,17500,17470,17500,17470,125
+20250328,151400,846804170,17470,17510,17510,17470,43
+20250328,151300,846052840,17510,17510,17510,17510,84
+20250328,151200,844582000,17510,17510,17510,17510,100
+20250328,151100,842831000,17510,17510,17510,17510,0
+20250328,151000,842831000,17510,17460,17510,17460,390
+20250328,150900,836005430,17500,17500,17500,17460,31
+20250328,150800,835464050,17460,17490,17500,17460,8
+20250328,150700,835324300,17490,17490,17490,17490,0
+20250328,150600,835324300,17490,17490,17490,17490,33
+20250328,150500,834747130,17490,17490,17490,17490,0
+20250328,150400,834747130,17490,17480,17490,17480,726
+20250328,150300,822055710,17480,17480,17480,17480,0
+20250328,150200,822055710,17480,17480,17480,17480,4
+20250328,150100,821985790,17490,17460,17490,17460,426
+20250328,150000,814539570,17460,17460,17460,17460,0
+20250328,145900,814539570,17460,17460,17460,17460,92
+20250328,145800,812933250,17460,17460,17460,17400,215
+20250328,145700,809179470,17400,17400,17400,17400,0
+20250328,145600,809179470,17400,17400,17400,17400,816
+20250328,145500,794981070,17450,17450,17450,17450,2733
+20250328,145400,747290220,17450,17450,17450,17450,0
+20250328,145300,747290220,17450,17440,17450,17440,1010
+20250328,145200,729674110,17430,17400,17430,17400,247
+20250328,145100,725374450,17400,17400,17400,17400,0
+20250328,145000,725374450,17400,17400,17400,17400,0
+20250328,144900,725374450,17400,17400,17400,17400,93
+20250328,144800,723756250,17400,17400,17400,17400,0
+20250328,144700,723756250,17400,17400,17400,17400,0
+20250328,144600,723756250,17400,17400,17400,17400,92
+20250328,144500,722155450,17400,17400,17400,17400,1
+20250328,144400,722138050,17430,17430,17430,17430,0
+20250328,144300,722138050,17430,17430,17430,17430,0
+20250328,144200,722138050,17430,17430,17430,17430,29
+20250328,144100,721632580,17420,17390,17420,17380,534
+20250328,144000,712340860,17390,17390,17390,17390,26
+20250328,143900,711888720,17390,17390,17390,17390,0
+20250328,143800,711888720,17390,17390,17390,17390,20
+20250328,143700,711540920,17390,17380,17390,17380,216
+20250328,143600,707785910,17390,17390,17390,17390,0
+20250328,143500,707785910,17390,17390,17390,17390,130
+20250328,143400,705525210,17380,17380,17380,17380,201
+20250328,143300,702031830,17380,17380,17380,17380,150
+20250328,143200,699424830,17390,17390,17390,17390,45
+20250328,143100,698642280,17390,17390,17390,17390,65
+20250328,143000,697511930,17410,17410,17410,17410,0
+20250328,142900,697511930,17410,17410,17410,17410,0
+20250328,142800,697511930,17410,17410,17410,17410,54
+20250328,142700,696571790,17420,17420,17420,17420,0
+20250328,142600,696571790,17420,17420,17420,17420,0
+20250328,142500,696571790,17420,17420,17420,17420,0
+20250328,142400,696571790,17420,17420,17420,17420,0
+20250328,142300,696571790,17420,17420,17420,17420,0
+20250328,142200,696571790,17420,17420,17420,17420,24
+20250328,142100,696153710,17420,17420,17420,17420,9
+20250328,142000,695996930,17430,17430,17430,17430,7
+20250328,141900,695874920,17430,17430,17430,17430,0
+20250328,141800,695874920,17430,17430,17430,17430,259
+20250328,141700,691360550,17430,17430,17430,17430,0
+20250328,141600,691360550,17430,17430,17430,17430,0
+20250328,141500,691360550,17430,17430,17430,17430,93
+20250328,141400,689739560,17430,17430,17430,17430,0
+20250328,141300,689739560,17430,17410,17430,17410,912
+20250328,141200,673852770,17410,17410,17410,17410,1
+20250328,141100,673835360,17420,17410,17420,17410,113
+20250328,141000,671866910,17370,17370,17370,17370,0
+20250328,140900,671866910,17370,17370,17370,17370,94
+20250328,140800,670234130,17370,17370,17370,17370,0
+20250328,140700,670234130,17370,17370,17370,17370,0
+20250328,140600,670234130,17370,17370,17370,17370,92
+20250328,140500,668636090,17370,17370,17370,17370,0
+20250328,140400,668636090,17370,17370,17370,17370,1
+20250328,140300,668618720,17370,17370,17370,17370,321
+20250328,140200,663042950,17330,17330,17330,17330,0
+20250328,140100,663042950,17330,17330,17330,17330,0
+20250328,140000,663042950,17330,17330,17330,17330,185
+20250328,135900,659836900,17330,17330,17330,17330,6
+20250328,135800,659732920,17330,17330,17330,17330,0
+20250328,135700,659732920,17330,17330,17330,17330,109
+20250328,135600,657843950,17370,17370,17370,17370,10
+20250328,135500,657670250,17370,17370,17370,17370,0
+20250328,135400,657670250,17370,17370,17370,17370,10
+20250328,135300,657496550,17370,17370,17370,17370,0
+20250328,135200,657496550,17370,17370,17370,17370,0
+20250328,135100,657496550,17370,17370,17370,17370,0
+20250328,135000,657496550,17370,17370,17370,17370,16
+20250328,134900,657218630,17380,17380,17380,17380,0
+20250328,134800,657218630,17380,17380,17380,17380,1
+20250328,134700,657201250,17370,17390,17390,17370,164
+20250328,134600,654352540,17350,17350,17350,17350,0
+20250328,134500,654352540,17350,17350,17350,17350,0
+20250328,134400,654352540,17350,17350,17350,17330,673
+20250328,134300,642683790,17370,17370,17370,17370,0
+20250328,134200,642683790,17370,17380,17380,17370,463
+20250328,134100,634637120,17390,17390,17390,17390,201
+20250328,134000,631141730,17390,17390,17390,17390,53
+20250328,133900,630220060,17410,17400,17410,17400,374
+20250328,133800,623711410,17390,17390,17390,17390,3
+20250328,133700,623659240,17400,17400,17400,17400,0
+20250328,133600,623659240,17400,17400,17400,17400,0
+20250328,133500,623659240,17400,17400,17400,17400,0
+20250328,133400,623659240,17400,17400,17400,17400,0
+20250328,133300,623659240,17400,17400,17400,17400,0
+20250328,133200,623659240,17400,17400,17400,17400,9
+20250328,133100,623502640,17400,17400,17400,17400,440
+20250328,133000,615846640,17400,17400,17400,17400,0
+20250328,132900,615846640,17400,17400,17400,17400,118
+20250328,132800,613793440,17400,17400,17400,17400,1
+20250328,132700,613776040,17400,17400,17400,17400,0
+20250328,132600,613776040,17400,17390,17400,17390,434
+20250328,132500,606227260,17390,17390,17390,17390,72
+20250328,132400,604975180,17390,17390,17390,17390,0
+20250328,132300,604975180,17390,17390,17390,17390,3
+20250328,132200,604923010,17400,17400,17400,17400,42
+20250328,132100,604192210,17400,17400,17400,17400,1
+20250328,132000,604174810,17400,17400,17400,17400,1
+20250328,131900,604157410,17400,17390,17400,17390,300
+20250328,131800,598937970,17390,17390,17390,17390,1
+20250328,131700,598920580,17400,17400,17400,17400,0
+20250328,131600,598920580,17400,17400,17400,17400,0
+20250328,131500,598920580,17400,17400,17400,17400,0
+20250328,131400,598920580,17400,17400,17400,17400,0
+20250328,131300,598920580,17400,17400,17400,17400,12
+20250328,131200,598711780,17400,17370,17400,17370,693
+20250328,131100,586656370,17370,17370,17370,17370,0
+20250328,131000,586656370,17370,17340,17370,17340,301
+20250328,130900,581434610,17340,17340,17340,17340,0
+20250328,130800,581434610,17340,17340,17340,17340,60
+20250328,130700,580394210,17340,17330,17340,17330,7
+20250328,130600,580272890,17340,17340,17340,17340,0
+20250328,130500,580272890,17340,17340,17340,17340,5
+20250328,130400,580186190,17350,17350,17350,17350,0
+20250328,130300,580186190,17350,17350,17350,17350,0
+20250328,130200,580186190,17350,17350,17350,17350,113
+20250328,130100,578225640,17350,17350,17350,17350,0
+20250328,130000,578225640,17350,17350,17350,17350,1
+20250328,125900,578208290,17320,17320,17320,17320,0
+20250328,125800,578208290,17320,17320,17320,17320,92
+20250328,125700,576614850,17320,17320,17320,17320,0
+20250328,125600,576614850,17320,17320,17320,17320,0
+20250328,125500,576614850,17320,17320,17320,17320,93
+20250328,125400,575004090,17320,17320,17320,17320,0
+20250328,125300,575004090,17320,17320,17320,17320,0
+20250328,125200,575004090,17320,17320,17320,17320,0
+20250328,125100,575004090,17320,17320,17320,17320,92
+20250328,125000,573410650,17320,17320,17320,17320,0
+20250328,124900,573410650,17320,17320,17320,17320,0
+20250328,124800,573410650,17320,17320,17320,17320,93
+20250328,124700,571799890,17320,17320,17320,17320,109
+20250328,124600,569912010,17320,17320,17320,17320,0
+20250328,124500,569912010,17320,17320,17320,17320,0
+20250328,124400,569912010,17320,17320,17320,17320,203
+20250328,124300,566396050,17310,17310,17310,17310,1
+20250328,124200,566378740,17320,17320,17320,17320,2
+20250328,124100,566344100,17310,17310,17310,17310,0
+20250328,124000,566344100,17310,17310,17310,17310,0
+20250328,123900,566344100,17310,17310,17310,17310,1
+20250328,123800,566326790,17320,17320,17320,17320,0
+20250328,123700,566326790,17320,17320,17320,17320,0
+20250328,123600,566326790,17320,17320,17320,17320,100
+20250328,123500,564594790,17300,17300,17300,17300,0
+20250328,123400,564594790,17300,17300,17300,17300,3
+20250328,123300,564542890,17300,17300,17300,17300,92
+20250328,123200,562951290,17300,17300,17300,17300,10
+20250328,123100,562778290,17300,17300,17300,17300,57
+20250328,123000,561792190,17300,17300,17300,17300,108
+20250328,122900,559923790,17300,17300,17300,17300,0
+20250328,122800,559923790,17300,17300,17300,17300,101
+20250328,122700,558176490,17300,17300,17300,17300,108
+20250328,122600,556308090,17300,17300,17300,17300,0
+20250328,122500,556308090,17300,17300,17300,17300,0
+20250328,122400,556308090,17300,17300,17300,17300,93
+20250328,122300,554699190,17300,17300,17300,17300,0
+20250328,122200,554699190,17300,17300,17300,17300,0
+20250328,122100,554699190,17300,17300,17300,17300,0
+20250328,122000,554699190,17300,17300,17300,17300,108
+20250328,121900,552830790,17300,17300,17300,17300,0
+20250328,121800,552830790,17300,17300,17300,17300,2
+20250328,121700,552796190,17300,17320,17320,17300,93
+20250328,121600,551186690,17300,17300,17300,17300,13
+20250328,121500,550961790,17300,17300,17300,17300,0
+20250328,121400,550961790,17300,17300,17300,17300,92
+20250328,121300,549370190,17300,17300,17300,17300,0
+20250328,121200,549370190,17300,17300,17300,17300,0
+20250328,121100,549370190,17300,17300,17300,17300,92
+20250328,121000,547778590,17300,17340,17340,17300,150
+20250328,120900,545177630,17310,17310,17310,17310,0
+20250328,120800,545177630,17310,17310,17310,17310,93
+20250328,120700,543567800,17310,17310,17310,17310,0
+20250328,120600,543567800,17310,17310,17310,17310,0
+20250328,120500,543567800,17310,17310,17310,17310,92
+20250328,120400,541975280,17310,17330,17330,17300,300
+20250328,120300,536780260,17340,17340,17340,17340,0
+20250328,120200,536780260,17340,17340,17340,17340,3
+20250328,120100,536728240,17320,17320,17320,17320,0
+20250328,120000,536728240,17320,17320,17320,17320,33
+20250328,115900,536156680,17320,17330,17330,17320,328
+20250328,115800,530474220,17320,17320,17320,17320,0
+20250328,115700,530474220,17320,17320,17320,17320,0
+20250328,115600,530474220,17320,17320,17320,17320,93
+20250328,115500,528863460,17320,17320,17320,17320,2
+20250328,115400,528828820,17340,17340,17340,17340,0
+20250328,115300,528828820,17340,17330,17340,17330,165
+20250328,115200,525968800,17330,17330,17330,17330,0
+20250328,115100,525968800,17330,17330,17330,17330,1
+20250328,115000,525951470,17340,17340,17340,17340,0
+20250328,114900,525951470,17340,17340,17340,17340,116
+20250328,114800,523940030,17340,17340,17340,17340,91
+20250328,114700,522362090,17340,17340,17340,17340,1
+20250328,114600,522344750,17340,17340,17340,17340,0
+20250328,114500,522344750,17340,17340,17340,17340,0
+20250328,114400,522344750,17340,17340,17340,17340,0
+20250328,114300,522344750,17340,17340,17340,17340,93
+20250328,114200,520732130,17340,17340,17340,17340,0
+20250328,114100,520732130,17340,17340,17340,17340,0
+20250328,114000,520732130,17340,17330,17340,17330,259
+20250328,113900,516242580,17340,17340,17340,17340,0
+20250328,113800,516242580,17340,17340,17340,17340,0
+20250328,113700,516242580,17340,17340,17340,17340,0
+20250328,113600,516242580,17340,17340,17340,17340,84
+20250328,113500,514786020,17320,17330,17330,17320,202
+20250328,113400,511287250,17340,17340,17340,17340,31
+20250328,113300,510749710,17340,17340,17340,17340,0
+20250328,113200,510749710,17340,17330,17340,17330,232
+20250328,113100,506727300,17330,17330,17330,17330,7
+20250328,113000,506605990,17340,17340,17340,17340,6
+20250328,112900,506501950,17330,17330,17330,17330,0
+20250328,112800,506501950,17330,17330,17330,17330,92
+20250328,112700,504907590,17340,17340,17340,17340,0
+20250328,112600,504907590,17340,17330,17340,17330,155
+20250328,112500,502220940,17330,17330,17330,17330,10
+20250328,112400,502047640,17330,17330,17330,17330,0
+20250328,112300,502047640,17330,17330,17330,17330,0
+20250328,112200,502047640,17330,17330,17330,17330,185
+20250328,112100,498841590,17340,17340,17340,17340,0
+20250328,112000,498841590,17340,17340,17340,17340,132
+20250328,111900,496552710,17340,17340,17340,17340,1
+20250328,111800,496535370,17350,17350,17350,17350,5
+20250328,111700,496448620,17340,17340,17340,17340,0
+20250328,111600,496448620,17340,17340,17340,17340,93
+20250328,111500,494836000,17340,17340,17340,17340,0
+20250328,111400,494836000,17340,17340,17340,17340,60
+20250328,111300,493795600,17350,17350,17350,17350,114
+20250328,111200,491817700,17350,17350,17350,17350,0
+20250328,111100,491817700,17350,17350,17350,17350,0
+20250328,111000,491817700,17350,17350,17350,17350,119
+20250328,110900,489753050,17350,17350,17350,17350,0
+20250328,110800,489753050,17350,17350,17350,17350,0
+20250328,110700,489753050,17350,17350,17350,17350,0
+20250328,110600,489753050,17350,17350,17350,17350,94
+20250328,110500,488122150,17350,17350,17370,17350,281
+20250328,110400,483244900,17350,17350,17350,17350,30
+20250328,110300,482724400,17360,17370,17370,17360,83
+20250328,110200,481283420,17360,17380,17380,17360,475
+20250328,110100,473031250,17380,17380,17380,17380,100
+20250328,110000,471293250,17380,17410,17410,17380,228
+20250328,105900,467330580,17380,17390,17390,17380,151
+20250328,105800,464704930,17390,17390,17390,17390,0
+20250328,105700,464704930,17390,17390,17390,17390,1
+20250328,105600,464687540,17390,17390,17390,17390,155
+20250328,105500,461992090,17400,17410,17410,17400,101
+20250328,105400,460234680,17410,17410,17410,17410,41
+20250328,105300,459520870,17450,17450,17450,17450,0
+20250328,105200,459520870,17450,17450,17450,17450,0
+20250328,105100,459520870,17450,17450,17450,17450,2
+20250328,105000,459485970,17410,17410,17410,17410,0
+20250328,104900,459485970,17410,17410,17410,17410,0
+20250328,104800,459485970,17410,17410,17410,17410,209
+20250328,104700,455847280,17410,17410,17410,17410,0
+20250328,104600,455847280,17410,17410,17410,17410,0
+20250328,104500,455847280,17410,17410,17410,17410,111
+20250328,104400,453914770,17450,17440,17450,17440,113
+20250328,104300,451943740,17400,17400,17400,17400,0
+20250328,104200,451943740,17400,17440,17440,17400,920
+20250328,104100,435920630,17440,17440,17440,17440,0
+20250328,104000,435920630,17440,17440,17440,17440,0
+20250328,103900,435920630,17440,17440,17440,17440,100
+20250328,103800,434176630,17450,17450,17450,17450,0
+20250328,103700,434176630,17450,17450,17450,17450,0
+20250328,103600,434176630,17450,17450,17450,17450,43
+20250328,103500,433426280,17460,17470,17470,17460,207
+20250328,103400,429811560,17470,17470,17470,17470,86
+20250328,103300,428309140,17470,17470,17470,17470,144
+20250328,103200,425793460,17470,17470,17470,17470,114
+20250328,103100,423801880,17470,17470,17470,17470,9
+20250328,103000,423644650,17470,17470,17470,17470,4
+20250328,102900,423574770,17470,17470,17470,17470,92
+20250328,102800,421967530,17500,17500,17500,17500,49
+20250328,102700,421110030,17500,17500,17500,17500,1
+20250328,102600,421092530,17510,17510,17510,17510,0
+20250328,102500,421092530,17510,17510,17510,17510,0
+20250328,102400,421092530,17510,17470,17510,17470,128
+20250328,102300,418856210,17470,17470,17470,17470,184
+20250328,102200,415641730,17470,17470,17470,17470,0
+20250328,102100,415641730,17470,17470,17470,17470,0
+20250328,102000,415641730,17470,17470,17470,17470,201
+20250328,101900,412130260,17510,17480,17510,17480,51
+20250328,101800,411238750,17480,17480,17480,17480,26
+20250328,101700,410784270,17470,17470,17470,17470,93
+20250328,101600,409159560,17470,17470,17470,17470,0
+20250328,101500,409159560,17470,17470,17470,17470,0
+20250328,101400,409159560,17470,17510,17510,17470,435
+20250328,101300,401549190,17470,17470,17470,17470,0
+20250328,101200,401549190,17470,17470,17470,17470,0
+20250328,101100,401549190,17470,17480,17480,17470,240
+20250328,101000,397355490,17530,17530,17530,17530,2
+20250328,100900,397320430,17530,17530,17530,17530,0
+20250328,100800,397320430,17530,17510,17530,17470,1113
+20250328,100700,377872460,17530,17510,17530,17510,2
+20250328,100600,377837420,17530,17530,17530,17530,1
+20250328,100500,377819890,17530,17520,17530,17520,2
+20250328,100400,377784840,17540,17540,17540,17540,30
+20250328,100300,377258640,17540,17540,17540,17540,1
+20250328,100200,377241100,17490,17490,17490,17480,168
+20250328,100100,374303380,17490,17540,17540,17490,401
+20250328,100000,367272540,17520,17540,17540,17520,24
+20250328,095900,366852040,17540,17510,17540,17510,555
+20250328,095800,357128960,17520,17520,17540,17520,42
+20250328,095700,356393100,17510,17510,17510,17510,0
+20250328,095600,356393100,17510,17460,17510,17460,1873
+20250328,095500,323659470,17460,17460,17460,17460,0
+20250328,095400,323659470,17460,17460,17460,17460,1
+20250328,095300,323642010,17430,17430,17430,17430,126
+20250328,095200,321445830,17460,17460,17460,17440,68
+20250328,095100,320259870,17450,17470,17470,17450,25
+20250328,095000,319823570,17470,17470,17470,17470,0
+20250328,094900,319823570,17470,17470,17470,17470,74
+20250328,094800,318530790,17470,17460,17470,17430,2018
+20250328,094700,283283120,17430,17410,17430,17410,1399
+20250328,094600,258911810,17400,17400,17400,17400,98
+20250328,094500,257206610,17400,17400,17400,17390,1130
+20250328,094400,237544670,17400,17400,17400,17400,0
+20250328,094300,237544670,17400,17390,17400,17370,1005
+20250328,094200,220057740,17400,17400,17400,17400,0
+20250328,094100,220057740,17400,17400,17400,17380,30
+20250328,094000,219536180,17360,17360,17360,17360,3
+20250328,093900,219484100,17380,17380,17380,17380,0
+20250328,093800,219484100,17380,17380,17380,17380,20
+20250328,093700,219136500,17380,17370,17380,17370,3
+20250328,093600,219084380,17380,17340,17380,17330,1574
+20250328,093500,191766180,17340,17330,17340,17330,115
+20250328,093400,189773220,17330,17330,17330,17330,0
+20250328,093300,189773220,17330,17340,17340,17330,265
+20250328,093200,185180250,17350,17350,17350,17350,76
+20250328,093100,183861650,17350,17360,17370,17350,560
+20250328,093000,174145360,17350,17370,17370,17350,52
+20250328,092900,173243020,17350,17350,17350,17350,49
+20250328,092800,172392870,17330,17300,17330,17290,512
+20250328,092700,163522660,17290,17290,17290,17290,5
+20250328,092600,163436210,17290,17290,17290,17290,0
+20250328,092500,163436210,17290,17290,17290,17290,26
+20250328,092400,162986670,17280,17290,17290,17280,21
+20250328,092300,162623780,17300,17310,17310,17300,122
+20250328,092200,160511970,17310,17320,17340,17310,304
+20250328,092100,155246180,17320,17300,17340,17250,1485
+20250328,092000,129547110,17300,17320,17350,17290,1660
+20250328,091900,100799360,17290,17290,17290,17290,10
+20250328,091800,100626460,17290,17310,17320,17290,397
+20250328,091700,93755480,17300,17310,17310,17300,75
+20250328,091600,92457770,17300,17300,17300,17300,11
+20250328,091500,92267470,17310,17310,17310,17310,1
+20250328,091400,92250160,17300,17280,17300,17280,121
+20250328,091300,90159200,17270,17310,17310,17250,438
+20250328,091200,82594840,17310,17310,17310,17310,0
+20250328,091100,82594840,17310,17240,17310,17240,27
+20250328,091000,82129290,17320,17240,17320,17230,30
+20250328,090900,81612270,17330,17340,17340,17250,5
+20250328,090800,81525840,17230,17290,17350,17210,1247
+20250328,090700,60025920,17350,17300,17350,17270,338
+20250328,090600,54187140,17290,17380,17380,17290,8
+20250328,090500,54048490,17390,17270,17390,17270,133
+20250328,090400,51740410,17270,17280,17280,17270,35
+20250328,090300,51135810,17300,17330,17330,17280,1322
+20250328,090200,28267260,17330,17330,17380,17330,170
+20250328,090100,25319220,17330,17400,17470,17330,120
+20250328,090000,23224940,17430,17470,17470,17430,1330

194370/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
+20250328,160943,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17530,60,2,0.34,905663410,52048,136.08,17470,17540,17210,22700,12230,17470,17400.54,1.85,0,8316,17996,17732,17576,17312,17156,17655,17235,14,5230,100,12570,10,1,13679615,2398,2.46,0.51,12,0.38,7122.00,34684.00,21900,20240531,-19.95,13000,20241209,34.85,18020,-2.72,20250324,13390,30.92,20250203,21900,-19.95,20240531,13000,34.85,20241209,1.06,N,194370,100,13 억,,252877,N,N,34,N,00,N
+20250328,150946,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17460,-10,5,-0.06,835987930,48070,125.68,17470,17540,17210,22700,12230,17470,17391.05,1.85,0,6410,17996,17732,17576,17312,17156,17655,17235,14,5230,100,12570,10,1,13679615,2388,2.45,0.50,12,0.35,7122.00,34684.00,21900,20240531,-20.27,13000,20241209,34.31,18020,-3.11,20250324,13390,30.40,20250203,21900,-20.27,20240531,13000,34.31,20241209,1.06,N,194370,100,13 억,,252877,N,N,34,N,00,N
+20250328,140949,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17370,-100,5,-0.57,671866910,38656,101.06,17470,17540,17210,22700,12230,17470,17380.66,1.85,0,3863,17996,17732,17576,17312,17156,17655,17235,14,5230,100,12570,10,1,13679615,2376,2.44,0.50,12,0.28,7122.00,34684.00,21900,20240531,-20.68,13000,20241209,33.62,18020,-3.61,20250324,13390,29.72,20250203,21900,-20.68,20240531,13000,33.62,20241209,1.06,N,194370,100,13 억,,252877,N,N,34,N,00,N
+20250328,130946,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17340,-130,5,-0.74,581434610,33452,87.46,17470,17540,17210,22700,12230,17470,17381.16,1.85,0,3076,17996,17732,17576,17312,17156,17655,17235,14,5230,100,12570,10,1,13679615,2372,2.43,0.50,12,0.24,7122.00,34684.00,21900,20240531,-20.82,13000,20241209,33.38,18020,-3.77,20250324,13390,29.50,20250203,21900,-20.82,20240531,13000,33.38,20241209,1.06,N,194370,100,13 억,,252877,N,N,34,N,00,N
+20250328,120944,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17310,-160,5,-0.92,545177630,31358,81.98,17470,17540,17210,22700,12230,17470,17385.60,1.85,0,2534,17996,17732,17576,17312,17156,17655,17235,14,5230,100,12570,10,1,13679615,2368,2.43,0.50,12,0.23,7122.00,34684.00,21900,20240531,-20.96,13000,20241209,33.15,18020,-3.94,20250324,13390,29.28,20250203,21900,-20.96,20240531,13000,33.15,20241209,1.06,N,194370,100,13 억,,252877,N,N,34,N,00,N
+20250328,110942,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17350,-120,5,-0.69,489753050,28160,73.62,17470,17540,17210,22700,12230,17470,17391.80,1.85,0,2309,17996,17732,17576,17312,17156,17655,17235,14,5230,100,12570,10,1,13679615,2373,2.44,0.50,12,0.21,7122.00,34684.00,21900,20240531,-20.78,13000,20241209,33.46,18020,-3.72,20250324,13390,29.57,20250203,21900,-20.78,20240531,13000,33.46,20241209,1.06,N,194370,100,13 억,,252877,N,N,34,N,00,N
+20250328,100948,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17530,60,2,0.34,397320430,22856,59.76,17470,17540,17210,22700,12230,17470,17383.64,1.85,0,1672,17996,17732,17576,17312,17156,17655,17235,14,5230,100,12570,10,1,13679615,2398,2.46,0.51,12,0.17,7122.00,34684.00,21900,20240531,-19.95,13000,20241209,34.85,18020,-2.72,20250324,13390,30.92,20250203,21900,-19.95,20240531,13000,34.85,20241209,1.06,N,194370,100,13 억,,252877,N,N,34,N,00,N
+20250328,090953,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17330,-140,5,-0.80,81612270,4708,12.31,17470,17470,17210,22700,12230,17470,17334.81,1.85,0,-2976,17996,17732,17576,17312,17156,17655,17235,14,5230,100,12570,10,1,13679615,2371,2.43,0.50,12,0.03,7122.00,34684.00,21900,20240531,-20.87,13000,20241209,33.31,18020,-3.83,20250324,13390,29.42,20250203,21900,-20.87,20240531,13000,33.31,20241209,1.06,N,194370,100,13 억,,252877,N,N,34,N,00,N
+20250327,162301,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17470,-70,5,-0.40,671374970,38238,45.52,17540,17840,17420,22800,12280,17540,17557.89,2.09,0,-4260,18306,17922,17626,17242,16946,17775,17095,14,5260,100,12620,10,1,13679615,2390,2.45,0.50,12,0.28,7122.00,34684.00,21900,20240531,-20.23,13000,20241209,34.38,18020,-3.05,20250324,13390,30.47,20250203,21900,-20.23,20240531,13000,34.38,20241209,1.08,N,194370,100,13 억,,286538,N,N,34,N,00,N
+20250327,150945,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17460,-80,5,-0.46,659029690,37531,44.68,17540,17840,17420,22800,12280,17540,17559.61,2.09,0,-4146,18306,17922,17626,17242,16946,17775,17095,14,5260,100,12620,10,1,13679615,2388,2.45,0.50,12,0.27,7122.00,34684.00,21900,20240531,-20.27,13000,20241209,34.31,18020,-3.11,20250324,13390,30.40,20250203,21900,-20.27,20240531,13000,34.31,20241209,1.08,N,194370,100,13 억,,286538,N,N,1,N,00,N
+20250327,140946,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17510,-30,5,-0.17,568754720,32362,38.53,17540,17840,17420,22800,12280,17540,17574.77,2.09,0,-3283,18306,17922,17626,17242,16946,17775,17095,14,5260,100,12620,10,1,13679615,2395,2.46,0.50,12,0.24,7122.00,34684.00,21900,20240531,-20.05,13000,20241209,34.69,18020,-2.83,20250324,13390,30.77,20250203,21900,-20.05,20240531,13000,34.69,20241209,1.08,N,194370,100,13 억,,286538,N,N,1,N,00,N
+20250327,130941,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17500,-40,5,-0.23,547350050,31138,37.07,17540,17840,17420,22800,12280,17540,17578.20,2.09,0,-3483,18306,17922,17626,17242,16946,17775,17095,14,5260,100,12620,10,1,13679615,2394,2.46,0.50,12,0.23,7122.00,34684.00,21900,20240531,-20.09,13000,20241209,34.62,18020,-2.89,20250324,13390,30.69,20250203,21900,-20.09,20240531,13000,34.62,20241209,1.08,N,194370,100,13 억,,286538,N,N,1,N,00,N
+20250327,120949,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17470,-70,5,-0.40,520067000,29578,35.21,17540,17840,17420,22800,12280,17540,17582.90,2.09,0,-2982,18306,17922,17626,17242,16946,17775,17095,14,5260,100,12620,10,1,13679615,2390,2.45,0.50,12,0.22,7122.00,34684.00,21900,20240531,-20.23,13000,20241209,34.38,18020,-3.05,20250324,13390,30.47,20250203,21900,-20.23,20240531,13000,34.38,20241209,1.08,N,194370,100,13 억,,286538,N,N,1,N,00,N
+20250327,110945,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17470,-70,5,-0.40,456665100,25946,30.89,17540,17840,17420,22800,12280,17540,17600.60,2.09,0,-2358,18306,17922,17626,17242,16946,17775,17095,14,5260,100,12620,10,1,13679615,2390,2.45,0.50,12,0.19,7122.00,34684.00,21900,20240531,-20.23,13000,20241209,34.38,18020,-3.05,20250324,13390,30.47,20250203,21900,-20.23,20240531,13000,34.38,20241209,1.08,N,194370,100,13 억,,286538,N,N,1,N,00,N
+20250327,100941,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17520,-20,5,-0.11,340839270,19315,23.00,17540,17840,17480,22800,12280,17540,17646.35,2.09,0,-116,18306,17922,17626,17242,16946,17775,17095,14,5260,100,12620,10,1,13679615,2397,2.46,0.51,12,0.14,7122.00,34684.00,21900,20240531,-20.00,13000,20241209,34.77,18020,-2.77,20250324,13390,30.84,20250203,21900,-20.00,20240531,13000,34.77,20241209,1.08,N,194370,100,13 억,,286538,N,N,1,N,00,N
+20250327,090945,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17830,290,2,1.65,171993340,9727,11.58,17540,17830,17500,22800,12280,17540,17682.05,2.09,0,1308,18306,17922,17626,17242,16946,17775,17095,14,5260,100,12620,10,1,13679615,2439,2.50,0.51,12,0.07,7122.00,34684.00,21900,20240531,-18.58,13000,20241209,37.15,18020,-1.05,20250324,13390,33.16,20250203,21900,-18.58,20240531,13000,37.15,20241209,1.08,N,194370,100,13 억,,286538,N,N,1,N,00,N
+20250326,160934,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17540,-290,5,-1.63,1478306605,83927,130.59,17860,18010,17330,23150,12490,17830,17614.20,1.96,0,-9935,18256,18042,17676,17462,17096,18150,17570,14,5320,100,12830,10,1,13679615,2399,2.46,0.51,12,0.61,7122.00,34684.00,21900,20240531,-19.91,13000,20241209,34.92,18020,-2.66,20250324,13390,30.99,20250203,21900,-19.91,20240531,13000,34.92,20241209,1.07,N,194370,100,13 억,,268585,N,N,1,N,00,N
+20250326,150937,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17620,-210,5,-1.18,1422867705,80758,125.66,17860,18010,17330,23150,12490,17830,17618.91,1.96,0,-9348,18256,18042,17676,17462,17096,18150,17570,14,5320,100,12830,10,1,13679615,2410,2.47,0.51,12,0.59,7122.00,34684.00,21900,20240531,-19.54,13000,20241209,35.54,18020,-2.22,20250324,13390,31.59,20250203,21900,-19.54,20240531,13000,35.54,20241209,1.07,N,194370,100,13 억,,268585,N,N,18,N,00,N
+20250326,140936,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17470,-360,5,-2.02,1096892920,62097,96.62,17860,18010,17410,23150,12490,17830,17664.19,1.96,0,-13681,18256,18042,17676,17462,17096,18150,17570,14,5320,100,12830,10,1,13679615,2390,2.45,0.50,12,0.45,7122.00,34684.00,21900,20240531,-20.23,13000,20241209,34.38,18020,-3.05,20250324,13390,30.47,20250203,21900,-20.23,20240531,13000,34.38,20241209,1.07,N,194370,100,13 억,,268585,N,N,18,N,00,N
+20250326,130936,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17630,-200,5,-1.12,778515805,43936,68.37,17860,18010,17490,23150,12490,17830,17719.31,1.96,0,-10636,18256,18042,17676,17462,17096,18150,17570,14,5320,100,12830,10,1,13679615,2412,2.48,0.51,12,0.32,7122.00,34684.00,21900,20240531,-19.50,13000,20241209,35.62,18020,-2.16,20250324,13390,31.67,20250203,21900,-19.50,20240531,13000,35.62,20241209,1.07,N,194370,100,13 억,,268585,N,N,18,N,00,N
+20250326,120941,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17710,-120,5,-0.67,689248240,38886,60.51,17860,18010,17490,23150,12490,17830,17724.84,1.96,0,-7561,18256,18042,17676,17462,17096,18150,17570,14,5320,100,12830,10,1,13679615,2423,2.49,0.51,12,0.28,7122.00,34684.00,21900,20240531,-19.13,13000,20241209,36.23,18020,-1.72,20250324,13390,32.26,20250203,21900,-19.13,20240531,13000,36.23,20241209,1.07,N,194370,100,13 억,,268585,N,N,18,N,00,N
+20250326,110938,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17690,-140,5,-0.79,634851750,35815,55.73,17860,18010,17490,23150,12490,17830,17725.86,1.96,0,-7651,18256,18042,17676,17462,17096,18150,17570,14,5320,100,12830,10,1,13679615,2420,2.48,0.51,12,0.26,7122.00,34684.00,21900,20240531,-19.22,13000,20241209,36.08,18020,-1.83,20250324,13390,32.11,20250203,21900,-19.22,20240531,13000,36.08,20241209,1.07,N,194370,100,13 억,,268585,N,N,18,N,00,N
+20250326,100937,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17500,-330,5,-1.85,537862750,30318,47.18,17860,18010,17500,23150,12490,17830,17740.71,1.96,0,-8394,18256,18042,17676,17462,17096,18150,17570,14,5320,100,12830,10,1,13679615,2394,2.46,0.50,12,0.22,7122.00,34684.00,21900,20240531,-20.09,13000,20241209,34.62,18020,-2.89,20250324,13390,30.69,20250203,21900,-20.09,20240531,13000,34.62,20241209,1.07,N,194370,100,13 억,,268585,N,N,18,N,00,N
+20250326,090937,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17890,60,2,0.34,160548080,8943,13.92,17860,18010,17860,23150,12490,17830,17952.37,1.96,0,-398,18256,18042,17676,17462,17096,18150,17570,14,5320,100,12830,10,1,13679615,2447,2.51,0.52,12,0.07,7122.00,34684.00,21900,20240531,-18.31,13000,20241209,37.62,18020,-0.72,20250324,13390,33.61,20250203,21900,-18.31,20240531,13000,37.62,20241209,1.07,N,194370,100,13 억,,268585,N,N,18,N,00,N
+20250325,160931,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17830,160,2,0.91,1127138080,63566,73.58,17680,17890,17310,22950,12370,17670,17731.76,1.83,0,4763,18223,17946,17743,17466,17263,18085,17605,14,5280,100,12720,10,1,13679615,2439,2.50,0.51,12,0.46,7122.00,34684.00,21900,20240531,-18.58,13000,20241209,37.15,18020,-1.05,20250324,13390,33.16,20250203,21900,-18.58,20240531,13000,37.15,20241209,1.10,N,194370,100,13 억,,250120,N,N,18,N,00,N
+20250325,150933,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17800,130,2,0.74,1020295790,57566,66.63,17680,17890,17310,22950,12370,17670,17723.93,1.83,0,4674,18223,17946,17743,17466,17263,18085,17605,14,5280,100,12720,10,1,13679615,2435,2.50,0.51,12,0.42,7122.00,34684.00,21900,20240531,-18.72,13000,20241209,36.92,18020,-1.22,20250324,13390,32.94,20250203,21900,-18.72,20240531,13000,36.92,20241209,1.10,N,194370,100,13 억,,250120,N,N,0,N,00,N
+20250325,140930,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17790,120,2,0.68,883440460,49858,57.71,17680,17890,17310,22950,12370,17670,17719.13,1.83,0,4710,18223,17946,17743,17466,17263,18085,17605,14,5280,100,12720,10,1,13679615,2434,2.50,0.51,12,0.36,7122.00,34684.00,21900,20240531,-18.77,13000,20241209,36.85,18020,-1.28,20250324,13390,32.86,20250203,21900,-18.77,20240531,13000,36.85,20241209,1.10,N,194370,100,13 억,,250120,N,N,0,N,00,N
+20250325,131020,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17800,130,2,0.74,812492160,45867,53.09,17680,17890,17310,22950,12370,17670,17714.09,1.83,0,5183,18223,17946,17743,17466,17263,18085,17605,14,5280,100,12720,10,1,13679615,2435,2.50,0.51,12,0.34,7122.00,34684.00,21900,20240531,-18.72,13000,20241209,36.92,18020,-1.22,20250324,13390,32.94,20250203,21900,-18.72,20240531,13000,36.92,20241209,1.10,N,194370,100,13 억,,250120,N,N,0,N,00,N
+20250325,120931,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17800,130,2,0.74,649436540,36716,42.50,17680,17850,17310,22950,12370,17670,17688.11,1.83,0,1745,18223,17946,17743,17466,17263,18085,17605,14,5280,100,12720,10,1,13679615,2435,2.50,0.51,12,0.27,7122.00,34684.00,21900,20240531,-18.72,13000,20241209,36.92,18020,-1.22,20250324,13390,32.94,20250203,21900,-18.72,20240531,13000,36.92,20241209,1.10,N,194370,100,13 억,,250120,N,N,0,N,00,N
+20250325,110930,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17750,80,2,0.45,490110050,27760,32.13,17680,17850,17310,22950,12370,17670,17655.26,1.83,0,2215,18223,17946,17743,17466,17263,18085,17605,14,5280,100,12720,10,1,13679615,2428,2.49,0.51,12,0.20,7122.00,34684.00,21900,20240531,-18.95,13000,20241209,36.54,18020,-1.50,20250324,13390,32.56,20250203,21900,-18.95,20240531,13000,36.54,20241209,1.10,N,194370,100,13 억,,250120,N,N,0,N,00,N
+20250325,100941,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17640,-30,5,-0.17,315139770,17907,20.73,17680,17780,17310,22950,12370,17670,17598.69,1.83,0,-3218,18223,17946,17743,17466,17263,18085,17605,14,5280,100,12720,10,1,13679615,2413,2.48,0.51,12,0.13,7122.00,34684.00,21900,20240531,-19.45,13000,20241209,35.69,18020,-2.11,20250324,13390,31.74,20250203,21900,-19.45,20240531,13000,35.69,20241209,1.10,N,194370,100,13 억,,250120,N,N,0,N,00,N
+20250325,090939,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17570,-100,5,-0.57,79606080,4508,5.22,17680,17780,17540,22950,12370,17670,17658.85,1.83,0,-1703,18223,17946,17743,17466,17263,18085,17605,14,5280,100,12720,10,1,13679615,2404,2.47,0.51,12,0.03,7122.00,34684.00,21900,20240531,-19.77,13000,20241209,35.15,18020,-2.50,20250324,13390,31.22,20250203,21900,-19.77,20240531,13000,35.15,20241209,1.10,N,194370,100,13 억,,250120,N,N,0,N,00,N
+20250324,160928,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17670,130,2,0.74,1539712900,86310,120.43,17600,18020,17540,22800,12280,17540,17839.34,1.80,0,2620,17893,17716,17443,17266,16993,17805,17355,14,5260,100,12620,10,1,13679615,2417,2.48,0.51,12,0.63,7122.00,34684.00,21900,20240531,-19.32,13000,20241209,35.92,18020,-1.94,20250324,13390,31.96,20250203,21900,-19.32,20240531,13000,35.92,20241209,1.11,N,194370,100,13 억,,245962,N,N,17,N,00,N
+20250324,150934,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17720,180,2,1.03,1478112250,82829,115.57,17600,18020,17540,22800,12280,17540,17845.35,1.80,0,4836,17893,17716,17443,17266,16993,17805,17355,14,5260,100,12620,10,1,13679615,2424,2.49,0.51,12,0.61,7122.00,34684.00,21900,20240531,-19.09,13000,20241209,36.31,18020,-1.66,20250324,13390,32.34,20250203,21900,-19.09,20240531,13000,36.31,20241209,1.11,N,194370,100,13 억,,245962,N,N,17,N,00,N
+20250324,140936,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17770,230,2,1.31,1397219670,78260,109.20,17600,18020,17540,22800,12280,17540,17853.56,1.80,0,6325,17893,17716,17443,17266,16993,17805,17355,14,5260,100,12620,10,1,13679615,2431,2.50,0.51,12,0.57,7122.00,34684.00,21900,20240531,-18.86,13000,20241209,36.69,18020,-1.39,20250324,13390,32.71,20250203,21900,-18.86,20240531,13000,36.69,20241209,1.11,N,194370,100,13 억,,245962,N,N,17,N,00,N
+20250324,130935,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17690,150,2,0.86,1318872820,73848,103.04,17600,18020,17540,22800,12280,17540,17859.29,1.80,0,8089,17893,17716,17443,17266,16993,17805,17355,14,5260,100,12620,10,1,13679615,2420,2.48,0.51,12,0.54,7122.00,34684.00,21900,20240531,-19.22,13000,20241209,36.08,18020,-1.83,20250324,13390,32.11,20250203,21900,-19.22,20240531,13000,36.08,20241209,1.11,N,194370,100,13 억,,245962,N,N,17,N,00,N
+20250324,120934,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17800,260,2,1.48,1201625560,67242,93.83,17600,18020,17540,22800,12280,17540,17870.16,1.80,0,11122,17893,17716,17443,17266,16993,17805,17355,14,5260,100,12620,10,1,13679615,2435,2.50,0.51,12,0.49,7122.00,34684.00,21900,20240531,-18.72,13000,20241209,36.92,18020,-1.22,20250324,13390,32.94,20250203,21900,-18.72,20240531,13000,36.92,20241209,1.11,N,194370,100,13 억,,245962,N,N,17,N,00,N
+20250324,110933,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17790,250,2,1.43,1079441780,60386,84.26,17600,18020,17540,22800,12280,17540,17875.70,1.80,0,12972,17893,17716,17443,17266,16993,17805,17355,14,5260,100,12620,10,1,13679615,2434,2.50,0.51,12,0.44,7122.00,34684.00,21900,20240531,-18.77,13000,20241209,36.85,18020,-1.28,20250324,13390,32.86,20250203,21900,-18.77,20240531,13000,36.85,20241209,1.11,N,194370,100,13 억,,245962,N,N,17,N,00,N
+20250324,100930,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,18000,460,2,2.62,881698830,49363,68.88,17600,18000,17540,22800,12280,17540,17861.53,1.80,0,13525,17893,17716,17443,17266,16993,17805,17355,14,5260,100,12620,10,1,13679615,2462,2.53,0.52,12,0.36,7122.00,34684.00,21900,20240531,-17.81,13000,20241209,38.46,18000,0.00,20250319,13390,34.43,20250203,21900,-17.81,20240531,13000,38.46,20241209,1.11,N,194370,100,13 억,,245962,N,N,17,N,00,N
+20250324,090932,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17700,160,2,0.91,140022860,7869,10.98,17600,17980,17570,22800,12280,17540,17794.24,1.80,0,2524,17893,17716,17443,17266,16993,17805,17355,14,5260,100,12620,10,1,13679615,2421,2.49,0.51,12,0.06,7122.00,34684.00,21900,20240531,-19.18,13000,20241209,36.15,18000,-1.67,20250319,13390,32.19,20250203,21900,-19.18,20240531,13000,36.15,20241209,1.11,N,194370,100,13 억,,245962,N,N,17,N,00,N
 20250321,160947,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17540,110,2,0.63,1243854475,71374,104.50,17430,17620,17170,22650,12210,17430,17426.95,1.73,0,6628,18263,17846,17573,17156,16883,17710,17020,14,5220,100,12540,10,1,13679615,2399,2.46,0.51,12,0.52,7122.00,34684.00,21900,20240531,-19.91,13000,20241209,34.92,18000,-2.56,20250319,13390,30.99,20250203,21900,-19.91,20240531,13000,34.92,20241209,1.21,N,194370,100,13 억,,237315,N,N,17,N,00,N
 20250321,150932,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17420,-10,5,-0.06,1180885725,67779,99.23,17430,17620,17170,22650,12210,17430,17422.59,1.73,0,7537,18263,17846,17573,17156,16883,17710,17020,14,5220,100,12540,10,1,13679615,2383,2.45,0.50,12,0.50,7122.00,34684.00,21900,20240531,-20.46,13000,20241209,34.00,18000,-3.22,20250319,13390,30.10,20250203,21900,-20.46,20240531,13000,34.00,20241209,1.21,N,194370,100,13 억,,237315,N,N,4,N,00,N
 20250321,140933,55,60.00,KOSPI,,섬유·의류,N,N,N,Y,60,N,17430,0,3,0.00,1060248315,60878,89.13,17430,17620,17170,22650,12210,17430,17415.95,1.73,0,10373,18263,17846,17573,17156,16883,17710,17020,14,5220,100,12540,10,1,13679615,2384,2.45,0.50,12,0.45,7122.00,34684.00,21900,20240531,-20.41,13000,20241209,34.08,18000,-3.17,20250319,13390,30.17,20250203,21900,-20.41,20240531,13000,34.08,20241209,1.21,N,194370,100,13 억,,237315,N,N,4,N,00,N

194370/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,13679615,0,239940447100,0.00
+20250325,0,13679615,0,243907535450,0.00
+20250324,0,13679615,0,241718797050,0.00
+20250321,0,13679615,0,239940447100,0.00
+20250320,0,13679615,0,238435689450,0.00
 20250319,0,13679615,0,244181127750,0.00
 20250318,0,13679615,0,234742193400,0.00
 20250317,0,13679615,0,233921416500,0.00

194370/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,17540,16820,18000,16310,549224,9475017535,00,0.00,N,2,740,
 20250310,16800,15470,17050,15460,653606,10730071720,00,0.00,N,2,1440,
 20250304,15360,15070,15740,14810,195689,2971773365,00,0.00,N,2,290,
 20250224,15070,15120,15640,14900,207920,3150710980,00,0.00,N,5,-110,