Add accumulated files

194700/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,9000,8870,9090,8870,47970,431220360,00,0.00,N,2,50,
+20250326,8950,9070,9070,8930,24792,222618695,00,0.00,N,5,-50,
+20250325,9000,8930,9040,8840,86405,774229690,00,0.00,N,2,50,
+20250324,8950,8850,9240,8850,79602,718320680,00,0.00,N,2,100,
 20250321,8850,9000,9280,8820,86674,775561860,00,0.00,N,5,-140,
 20250320,8990,8780,9080,8770,81777,733664105,00,0.00,N,2,280,
 20250319,8710,8500,8770,8500,62369,540464665,00,0.00,N,2,180,

194700/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
+20250328,8810,-190,5,-713,5305,-5652,-5,45,-49,24947,14491,16631,220,127,146,25660,9186,22283,225,81,196
+20250327,9000,50,2,-5493,378,6815,-49,3,61,16595,8914,22437,149,80,202,22088,8536,15622,199,77,140
+20250326,8950,-50,5,779,-4862,3215,7,-44,29,9124,2067,12733,82,19,114,8345,6929,9518,75,62,86
+20250325,9000,50,2,-13236,1137,2044,-119,10,19,37347,12572,26431,334,113,237,50583,11435,24387,453,102,219
+20250324,8950,100,2,-7097,17343,-10379,-66,156,-91,30737,29525,19159,277,266,174,37834,12182,29538,343,110,265
 20250321,8850,-140,5,9281,4087,-13361,84,35,-119,45323,23029,18193,407,205,163,36042,18942,31554,323,170,281
 20250320,8990,280,2,-29411,6220,23263,-264,56,209,35296,18362,28119,317,165,252,64707,12142,4856,580,109,44
 20250319,8710,180,2,-11147,10798,259,-97,93,3,26263,16624,19344,228,144,168,37410,5826,19085,325,50,165

194700/min/candle-20250324.csv

@@ -0,0 +1,699 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,203700,718249080,8950,8950,8950,8950,440
+20250324,203600,718249080,8950,8950,8950,8950,0
+20250324,203500,718249080,8950,8950,8950,8950,0
+20250324,203400,718249080,8950,8950,8950,8950,0
+20250324,203300,718249080,8950,8950,8950,8950,0
+20250324,203200,718249080,8950,8950,8950,8950,0
+20250324,203100,718249080,8950,8950,8950,8950,0
+20250324,203000,718249080,8950,8950,8950,8950,0
+20250324,202900,718249080,8950,8950,8950,8950,0
+20250324,202800,718249080,8950,8950,8950,8950,0
+20250324,202700,718249080,8950,8950,8950,8950,0
+20250324,202600,718249080,8950,8950,8950,8950,0
+20250324,202500,718249080,8950,8950,8950,8950,0
+20250324,202400,718249080,8950,8950,8950,8950,0
+20250324,202300,718249080,8950,8950,8950,8950,0
+20250324,202200,718249080,8950,8950,8950,8950,0
+20250324,202100,718249080,8950,8950,8950,8950,0
+20250324,202000,718249080,8950,8950,8950,8950,0
+20250324,201900,718249080,8950,8950,8950,8950,0
+20250324,201800,718249080,8950,8950,8950,8950,0
+20250324,201700,718249080,8950,8950,8950,8950,0
+20250324,201600,718249080,8950,8950,8950,8950,0
+20250324,201500,718249080,8950,8950,8950,8950,0
+20250324,201400,718249080,8950,8950,8950,8950,0
+20250324,201300,718249080,8950,8950,8950,8950,0
+20250324,201200,718249080,8950,8950,8950,8950,0
+20250324,201100,718249080,8950,8950,8950,8950,0
+20250324,201000,718249080,8950,8950,8950,8950,0
+20250324,200900,718249080,8950,8950,8950,8950,0
+20250324,200800,718249080,8950,8950,8950,8950,0
+20250324,200700,718249080,8950,8950,8950,8950,440
+20250324,200600,718249080,8950,8950,8950,8950,0
+20250324,200500,718249080,8950,8950,8950,8950,0
+20250324,200400,718249080,8950,8950,8950,8950,0
+20250324,200300,718249080,8950,8950,8950,8950,0
+20250324,200200,718249080,8950,8950,8950,8950,0
+20250324,200100,718249080,8950,8950,8950,8950,0
+20250324,200000,718249080,8950,8950,8950,8950,0
+20250324,195900,718249080,8950,8950,8950,8950,0
+20250324,195800,718249080,8950,8950,8950,8950,0
+20250324,195700,718249080,8950,8950,8950,8950,0
+20250324,195600,718249080,8950,8950,8950,8950,0
+20250324,195500,718249080,8950,8950,8950,8950,0
+20250324,195400,718249080,8950,8950,8950,8950,0
+20250324,195300,718249080,8950,8950,8950,8950,0
+20250324,195200,718249080,8950,8950,8950,8950,0
+20250324,195100,718249080,8950,8950,8950,8950,0
+20250324,195000,718249080,8950,8950,8950,8950,0
+20250324,194900,718249080,8950,8950,8950,8950,0
+20250324,194800,718249080,8950,8950,8950,8950,0
+20250324,194700,718249080,8950,8950,8950,8950,0
+20250324,194600,718249080,8950,8950,8950,8950,0
+20250324,194500,718249080,8950,8950,8950,8950,0
+20250324,194400,718249080,8950,8950,8950,8950,0
+20250324,194300,718249080,8950,8950,8950,8950,0
+20250324,194200,718249080,8950,8950,8950,8950,0
+20250324,194100,718249080,8950,8950,8950,8950,0
+20250324,194000,718249080,8950,8950,8950,8950,0
+20250324,193900,718249080,8950,8950,8950,8950,0
+20250324,193800,718249080,8950,8950,8950,8950,0
+20250324,193700,718249080,8950,8950,8950,8950,440
+20250324,193600,718249080,8950,8950,8950,8950,0
+20250324,193500,718249080,8950,8950,8950,8950,0
+20250324,193400,718249080,8950,8950,8950,8950,0
+20250324,193300,718249080,8950,8950,8950,8950,0
+20250324,193200,718249080,8950,8950,8950,8950,0
+20250324,193100,718249080,8950,8950,8950,8950,0
+20250324,193000,718249080,8950,8950,8950,8950,0
+20250324,192900,718249080,8950,8950,8950,8950,0
+20250324,192800,718249080,8950,8950,8950,8950,0
+20250324,192700,718249080,8950,8950,8950,8950,0
+20250324,192600,718249080,8950,8950,8950,8950,0
+20250324,192500,718249080,8950,8950,8950,8950,0
+20250324,192400,718249080,8950,8950,8950,8950,0
+20250324,192300,718249080,8950,8950,8950,8950,0
+20250324,192200,718249080,8950,8950,8950,8950,0
+20250324,192100,718249080,8950,8950,8950,8950,0
+20250324,192000,718249080,8950,8950,8950,8950,0
+20250324,191900,718249080,8950,8950,8950,8950,0
+20250324,191800,718249080,8950,8950,8950,8950,0
+20250324,191700,718249080,8950,8950,8950,8950,0
+20250324,191600,718249080,8950,8950,8950,8950,0
+20250324,191500,718249080,8950,8950,8950,8950,0
+20250324,191400,718249080,8950,8950,8950,8950,0
+20250324,191300,718249080,8950,8950,8950,8950,0
+20250324,191200,718249080,8950,8950,8950,8950,0
+20250324,191100,718249080,8950,8950,8950,8950,0
+20250324,191000,718249080,8950,8950,8950,8950,0
+20250324,190900,718249080,8950,8950,8950,8950,0
+20250324,190800,718249080,8950,8950,8950,8950,0
+20250324,190700,718249080,8950,8950,8950,8950,440
+20250324,190600,718249080,8950,8950,8950,8950,0
+20250324,190500,718249080,8950,8950,8950,8950,0
+20250324,190400,718249080,8950,8950,8950,8950,0
+20250324,190300,718249080,8950,8950,8950,8950,0
+20250324,190200,718249080,8950,8950,8950,8950,0
+20250324,190100,718249080,8950,8950,8950,8950,0
+20250324,190000,718249080,8950,8950,8950,8950,0
+20250324,185900,718249080,8950,8950,8950,8950,0
+20250324,185800,718249080,8950,8950,8950,8950,0
+20250324,185700,718249080,8950,8950,8950,8950,0
+20250324,185600,718249080,8950,8950,8950,8950,0
+20250324,185500,718249080,8950,8950,8950,8950,0
+20250324,185400,718249080,8950,8950,8950,8950,0
+20250324,185300,718249080,8950,8950,8950,8950,0
+20250324,185200,718249080,8950,8950,8950,8950,0
+20250324,185100,718249080,8950,8950,8950,8950,0
+20250324,185000,718249080,8950,8950,8950,8950,0
+20250324,184900,718249080,8950,8950,8950,8950,0
+20250324,184800,718249080,8950,8950,8950,8950,0
+20250324,184700,718249080,8950,8950,8950,8950,0
+20250324,184600,718249080,8950,8950,8950,8950,0
+20250324,184500,718249080,8950,8950,8950,8950,0
+20250324,184400,718249080,8950,8950,8950,8950,0
+20250324,184300,718249080,8950,8950,8950,8950,0
+20250324,184200,718249080,8950,8950,8950,8950,0
+20250324,184100,718249080,8950,8950,8950,8950,0
+20250324,184000,718249080,8950,8950,8950,8950,0
+20250324,183900,718249080,8950,8950,8950,8950,0
+20250324,183800,718249080,8950,8950,8950,8950,0
+20250324,183700,718249080,8950,8950,8950,8950,440
+20250324,183600,718249080,8950,8950,8950,8950,0
+20250324,183500,718249080,8950,8950,8950,8950,0
+20250324,183400,718249080,8950,8950,8950,8950,0
+20250324,183300,718249080,8950,8950,8950,8950,0
+20250324,183200,718249080,8950,8950,8950,8950,0
+20250324,183100,718249080,8950,8950,8950,8950,0
+20250324,183000,718249080,8950,8950,8950,8950,0
+20250324,182900,718249080,8950,8950,8950,8950,0
+20250324,182800,718249080,8950,8950,8950,8950,0
+20250324,182700,718249080,8950,8950,8950,8950,0
+20250324,182600,718249080,8950,8950,8950,8950,0
+20250324,182500,718249080,8950,8950,8950,8950,0
+20250324,182400,718249080,8950,8950,8950,8950,0
+20250324,182300,718249080,8950,8950,8950,8950,0
+20250324,182200,718249080,8950,8950,8950,8950,0
+20250324,182100,718249080,8950,8950,8950,8950,0
+20250324,182000,718249080,8950,8950,8950,8950,0
+20250324,181900,718249080,8950,8950,8950,8950,0
+20250324,181800,718249080,8950,8950,8950,8950,0
+20250324,181700,718249080,8950,8950,8950,8950,0
+20250324,181600,718249080,8950,8950,8950,8950,0
+20250324,181500,718249080,8950,8950,8950,8950,0
+20250324,181400,718249080,8950,8950,8950,8950,0
+20250324,181300,718249080,8950,8950,8950,8950,0
+20250324,181200,718249080,8950,8950,8950,8950,0
+20250324,181100,718249080,8950,8950,8950,8950,0
+20250324,181000,718249080,8950,8950,8950,8950,0
+20250324,180900,718249080,8950,8950,8950,8950,0
+20250324,180800,718249080,8950,8950,8950,8950,0
+20250324,180700,718249080,8950,8950,8950,8950,440
+20250324,180600,718249080,8950,8950,8950,8950,0
+20250324,180500,718249080,8950,8950,8950,8950,0
+20250324,180400,718249080,8950,8950,8950,8950,0
+20250324,180300,718249080,8950,8950,8950,8950,0
+20250324,180200,718249080,8950,8950,8950,8950,0
+20250324,180100,718249080,8950,8950,8950,8950,0
+20250324,180000,718249080,8950,8950,8950,8950,0
+20250324,175900,718249080,8950,8950,8950,8950,0
+20250324,175800,718249080,8950,8950,8950,8950,0
+20250324,175700,718249080,8950,8950,8950,8950,0
+20250324,175600,718249080,8950,8950,8950,8950,0
+20250324,175500,718249080,8950,8950,8950,8950,0
+20250324,175400,718249080,8950,8950,8950,8950,0
+20250324,175300,718249080,8950,8950,8950,8950,0
+20250324,175200,718249080,8950,8950,8950,8950,0
+20250324,175100,718249080,8950,8950,8950,8950,0
+20250324,175000,718249080,8950,8950,8950,8950,0
+20250324,174900,718249080,8950,8950,8950,8950,0
+20250324,174800,718249080,8950,8950,8950,8950,0
+20250324,174700,718249080,8950,8950,8950,8950,0
+20250324,174600,718249080,8950,8950,8950,8950,0
+20250324,174500,718249080,8950,8950,8950,8950,0
+20250324,174400,718249080,8950,8950,8950,8950,0
+20250324,174300,718249080,8950,8950,8950,8950,0
+20250324,174200,718249080,8950,8950,8950,8950,0
+20250324,174100,718249080,8950,8950,8950,8950,0
+20250324,174000,718249080,8950,8950,8950,8950,0
+20250324,173900,718249080,8950,8950,8950,8950,0
+20250324,173800,718249080,8950,8950,8950,8950,0
+20250324,173700,718249080,8950,8950,8950,8950,440
+20250324,173600,718249080,8950,8950,8950,8950,0
+20250324,173500,718249080,8950,8950,8950,8950,0
+20250324,173400,718249080,8950,8950,8950,8950,0
+20250324,173300,718249080,8950,8950,8950,8950,0
+20250324,173200,718249080,8950,8950,8950,8950,0
+20250324,173100,718249080,8950,8950,8950,8950,0
+20250324,173000,718249080,8950,8950,8950,8950,0
+20250324,172900,718249080,8950,8950,8950,8950,0
+20250324,172800,718249080,8950,8950,8950,8950,0
+20250324,172700,718249080,8950,8950,8950,8950,0
+20250324,172600,718249080,8950,8950,8950,8950,0
+20250324,172500,718249080,8950,8950,8950,8950,0
+20250324,172400,718249080,8950,8950,8950,8950,0
+20250324,172300,718249080,8950,8950,8950,8950,0
+20250324,172200,718249080,8950,8950,8950,8950,0
+20250324,172100,718249080,8950,8950,8950,8950,0
+20250324,172000,718249080,8950,8950,8950,8950,0
+20250324,171900,718249080,8950,8950,8950,8950,0
+20250324,171800,718249080,8950,8950,8950,8950,0
+20250324,171700,718249080,8950,8950,8950,8950,0
+20250324,171600,718249080,8950,8950,8950,8950,0
+20250324,171500,718249080,8950,8950,8950,8950,0
+20250324,171400,718249080,8950,8950,8950,8950,0
+20250324,171300,718249080,8950,8950,8950,8950,0
+20250324,171200,718249080,8950,8950,8950,8950,0
+20250324,171100,718249080,8950,8950,8950,8950,0
+20250324,171000,718249080,8950,8950,8950,8950,0
+20250324,170900,718249080,8950,8950,8950,8950,0
+20250324,170800,718249080,8950,8950,8950,8950,0
+20250324,170700,718249080,8950,8950,8950,8950,440
+20250324,170600,718249080,8950,8950,8950,8950,0
+20250324,170500,718249080,8950,8950,8950,8950,0
+20250324,170400,718249080,8950,8950,8950,8950,0
+20250324,170300,718249080,8950,8950,8950,8950,0
+20250324,170200,718249080,8950,8950,8950,8950,0
+20250324,170100,718249080,8950,8950,8950,8950,0
+20250324,170000,718249080,8950,8950,8950,8950,0
+20250324,165900,718249080,8950,8950,8950,8950,0
+20250324,165800,718249080,8950,8950,8950,8950,0
+20250324,165700,718249080,8950,8950,8950,8950,0
+20250324,165600,718249080,8950,8950,8950,8950,0
+20250324,165500,718249080,8950,8950,8950,8950,0
+20250324,165400,718249080,8950,8950,8950,8950,0
+20250324,165300,718249080,8950,8950,8950,8950,0
+20250324,165200,718249080,8950,8950,8950,8950,0
+20250324,165100,718249080,8950,8950,8950,8950,0
+20250324,165000,718249080,8950,8950,8950,8950,0
+20250324,164900,718249080,8950,8950,8950,8950,0
+20250324,164800,718249080,8950,8950,8950,8950,0
+20250324,164700,718249080,8950,8950,8950,8950,0
+20250324,164600,718249080,8950,8950,8950,8950,0
+20250324,164500,718249080,8950,8950,8950,8950,0
+20250324,164400,718249080,8950,8950,8950,8950,0
+20250324,164300,718249080,8950,8950,8950,8950,0
+20250324,164200,718249080,8950,8950,8950,8950,0
+20250324,164100,718249080,8950,8950,8950,8950,0
+20250324,164000,718249080,8950,8950,8950,8950,0
+20250324,163900,718249080,8950,8950,8950,8950,0
+20250324,163800,718249080,8950,8950,8950,8950,0
+20250324,163700,718249080,8950,8950,8950,8950,440
+20250324,163600,718249080,8950,8950,8950,8950,0
+20250324,163500,718249080,8950,8950,8950,8950,0
+20250324,163400,718249080,8950,8950,8950,8950,0
+20250324,163300,718249080,8950,8950,8950,8950,0
+20250324,163200,718249080,8950,8950,8950,8950,0
+20250324,163100,718249080,8950,8950,8950,8950,0
+20250324,163000,718249080,8950,8950,8950,8950,0
+20250324,162900,718249080,8950,8950,8950,8950,0
+20250324,162800,718249080,8950,8950,8950,8950,0
+20250324,162700,718249080,8950,8950,8950,8950,0
+20250324,162600,718249080,8950,8950,8950,8950,0
+20250324,162500,718249080,8950,8950,8950,8950,0
+20250324,162400,718249080,8950,8950,8950,8950,0
+20250324,162300,718249080,8950,8950,8950,8950,0
+20250324,162200,718249080,8950,8950,8950,8950,0
+20250324,162100,718249080,8950,8950,8950,8950,0
+20250324,162000,718249080,8950,8950,8950,8950,0
+20250324,161900,718249080,8950,8950,8950,8950,0
+20250324,161800,718249080,8950,8950,8950,8950,0
+20250324,161700,718249080,8950,8950,8950,8950,0
+20250324,161600,718249080,8950,8950,8950,8950,0
+20250324,161500,718249080,8950,8950,8950,8950,0
+20250324,161400,718249080,8950,8950,8950,8950,0
+20250324,161300,718249080,8950,8950,8950,8950,0
+20250324,161200,718249080,8950,8950,8950,8950,0
+20250324,161100,718249080,8950,8950,8950,8950,0
+20250324,161000,718249080,8950,8950,8950,8950,0
+20250324,160900,718249080,8950,8950,8950,8950,0
+20250324,160800,718249080,8950,8950,8950,8950,0
+20250324,160700,718249080,8950,8950,8950,8950,440
+20250324,160600,718249080,8950,8950,8950,8950,0
+20250324,160500,718249080,8950,8950,8950,8950,0
+20250324,160400,718249080,8950,8950,8950,8950,0
+20250324,160300,718249080,8950,8950,8950,8950,0
+20250324,160200,718249080,8950,8950,8950,8950,0
+20250324,160100,718249080,8950,8950,8950,8950,0
+20250324,160000,718249080,8950,8950,8950,8950,0
+20250324,155900,718249080,8950,8950,8950,8950,0
+20250324,155800,718249080,8950,8950,8950,8950,0
+20250324,155700,718249080,8950,8950,8950,8950,0
+20250324,155600,718249080,8950,8950,8950,8950,0
+20250324,155500,718249080,8950,8950,8950,8950,0
+20250324,155400,718249080,8950,8950,8950,8950,0
+20250324,155300,718249080,8950,8950,8950,8950,0
+20250324,155200,718249080,8950,8950,8950,8950,0
+20250324,155100,718249080,8950,8950,8950,8950,0
+20250324,155000,718249080,8950,8950,8950,8950,0
+20250324,154900,718249080,8950,8950,8950,8950,0
+20250324,154800,718249080,8950,8950,8950,8950,0
+20250324,154700,718249080,8950,8950,8950,8950,0
+20250324,154600,718249080,8950,8950,8950,8950,0
+20250324,154500,718249080,8950,8950,8950,8950,0
+20250324,154400,718249080,8950,8950,8950,8950,0
+20250324,154300,718249080,8950,8950,8950,8950,0
+20250324,154200,718249080,8950,8950,8950,8950,0
+20250324,154100,718249080,8950,8950,8950,8950,0
+20250324,154000,718249080,8950,8950,8950,8950,0
+20250324,153900,718249080,8950,8950,8950,8950,0
+20250324,153800,718249080,8950,8950,8950,8950,0
+20250324,153700,718249080,8950,8950,8950,8950,440
+20250324,153600,718249080,8950,8950,8950,8950,0
+20250324,153500,718249080,8950,8950,8950,8950,0
+20250324,153400,718249080,8950,8950,8950,8950,0
+20250324,153300,718249080,8950,8950,8950,8950,0
+20250324,153200,718249080,8950,8950,8950,8950,0
+20250324,153100,718249080,8950,8950,8950,8950,0
+20250324,153000,718249080,8950,8950,8950,8950,440
+20250324,152900,714311080,8950,8950,8950,8950,0
+20250324,152800,714311080,8950,8950,8950,8950,0
+20250324,152700,714311080,8950,8950,8950,8950,0
+20250324,152600,714311080,8950,8950,8950,8950,0
+20250324,152500,714311080,8950,8950,8950,8950,0
+20250324,152400,714311080,8950,8950,8950,8950,0
+20250324,152300,714311080,8950,8950,8950,8950,0
+20250324,152200,714311080,8950,8950,8950,8950,0
+20250324,152100,714311080,8950,8950,8950,8950,0
+20250324,152000,714311080,8950,8950,8950,8950,0
+20250324,151900,714311080,8950,8950,8950,8950,60
+20250324,151800,713774080,8920,8930,8950,8920,71
+20250324,151700,713139770,8950,8940,8950,8940,97
+20250324,151600,712271980,8950,8950,8950,8950,40
+20250324,151500,711913980,8950,8930,8950,8930,45
+20250324,151400,711511660,8930,8950,8950,8930,73
+20250324,151300,710858970,8950,8930,8950,8920,49
+20250324,151200,710420930,8950,8940,8950,8940,52
+20250324,151100,709955650,8950,8930,8950,8930,60
+20250324,151000,709419530,8940,8950,8950,8940,79
+20250324,150900,708712610,8950,8950,8950,8950,32
+20250324,150800,708426210,8950,8940,8950,8940,67
+20250324,150700,707826570,8950,8950,8950,8940,72
+20250324,150600,707182460,8950,8950,8950,8950,48
+20250324,150500,706752860,8950,8950,8950,8950,52
+20250324,150400,706287460,8940,8940,8950,8940,49
+20250324,150300,705849040,8940,8940,8950,8940,74
+20250324,150200,705187280,8940,8940,8950,8930,77
+20250324,150100,704498300,8940,8940,8940,8940,4
+20250324,150000,704462540,8930,8930,8930,8910,175
+20250324,145900,702902370,8930,8940,8950,8930,76
+20250324,145800,702223140,8940,8940,8950,8940,34
+20250324,145700,701919050,8930,8940,8940,8930,35
+20250324,145600,701606170,8930,8910,8930,8910,330
+20250324,145500,698664840,8920,8920,8920,8920,32
+20250324,145400,698379400,8920,8920,8920,8920,53
+20250324,145300,697906640,8920,8920,8950,8920,48
+20250324,145200,697478080,8920,8920,8920,8910,91
+20250324,145100,696666650,8920,8920,8920,8920,28
+20250324,145000,696416890,8920,8930,8930,8920,140
+20250324,144900,695167710,8930,8930,8930,8930,33
+20250324,144800,694873020,8930,8930,8930,8920,92
+20250324,144700,694051750,8930,8930,8930,8930,32
+20250324,144600,693765990,8930,8950,8950,8930,42
+20250324,144500,693390530,8950,8950,8950,8950,25
+20250324,144400,693166780,8950,8930,8950,8930,229
+20250324,144300,691121280,8930,8940,8950,8930,84
+20250324,144200,690370260,8950,8950,8950,8950,32
+20250324,144100,690083860,8950,8950,8950,8940,42
+20250324,144000,689707980,8950,8950,8950,8930,289
+20250324,143900,687124900,8950,8940,8950,8940,251
+20250324,143800,684880620,8930,8930,8930,8930,159
+20250324,143700,683460750,8930,8940,8940,8920,83
+20250324,143600,682719730,8940,8930,8940,8930,40
+20250324,143500,682362140,8940,8920,8940,8920,46
+20250324,143400,681951370,8910,8920,8920,8910,13
+20250324,143300,681835420,8910,8920,8920,8910,270
+20250324,143200,679429310,8920,8920,8920,8920,43
+20250324,143100,679045750,8920,8920,8920,8920,40
+20250324,143000,678688950,8920,8920,8940,8920,101
+20250324,142900,677787200,8930,8940,8940,8930,54
+20250324,142800,677304660,8940,8920,8940,8920,21
+20250324,142700,677116950,8920,8940,8940,8920,247
+20250324,142600,674912900,8940,8930,8940,8930,39
+20250324,142500,674564250,8920,8920,8920,8920,175
+20250324,142400,673003250,8920,8930,8930,8920,54
+20250324,142300,672521160,8940,8920,8940,8910,35
+20250324,142200,672208560,8910,8920,8920,8910,29
+20250324,142100,671950040,8920,8920,8920,8920,0
+20250324,142000,671950040,8920,8940,8950,8920,282
+20250324,141900,669432450,8950,8930,8950,8930,20
+20250324,141800,669253590,8930,8930,8930,8920,61
+20250324,141700,668709150,8930,8930,8940,8930,724
+20250324,141600,662239410,8930,8930,8930,8930,39
+20250324,141500,661891140,8930,8930,8930,8930,32
+20250324,141400,661605380,8920,8930,8930,8920,61
+20250324,141300,661060940,8950,8940,8950,8940,73
+20250324,141200,660407860,8930,8930,8930,8930,154
+20250324,141100,659032640,8920,8940,8940,8920,95
+20250324,141000,658184420,8940,8940,8950,8940,152
+20250324,140900,656824610,8940,8930,8940,8930,54
+20250324,140800,656342360,8920,8920,8920,8920,33
+20250324,140700,656048000,8910,8920,8920,8910,275
+20250324,140600,653597420,8920,8920,8920,8920,28
+20250324,140500,653347660,8920,8910,8920,8910,70
+20250324,140400,652723400,8920,8940,8940,8920,61
+20250324,140300,652179060,8950,8910,8950,8910,56
+20250324,140200,651679130,8910,8920,8940,8910,218
+20250324,140100,649734180,8930,8950,8950,8930,54
+20250324,140000,649251420,8950,8940,8950,8940,73
+20250324,135900,648598600,8930,8930,8930,8930,28
+20250324,135800,648348560,8930,8920,8930,8920,220
+20250324,135700,646385960,8920,8930,8930,8920,34
+20250324,135600,646082480,8930,8930,8930,8910,67
+20250324,135500,645484550,8960,8910,8960,8910,2
+20250324,135400,645466680,8920,8940,8940,8920,350
+20250324,135300,642342660,8950,8950,8950,8950,9
+20250324,135200,642262110,8950,8950,8960,8950,249
+20250324,135100,640033550,8930,8950,8950,8930,229
+20250324,135000,637988090,8970,8960,8990,8950,82
+20250324,134900,637252620,8980,8950,8980,8950,11
+20250324,134800,637153900,8930,8960,8960,8930,243
+20250324,134700,634983030,8980,8960,8990,8960,113
+20250324,134600,633969670,8960,8960,8970,8940,79
+20250324,134500,633262700,8950,8950,8990,8940,564
+20250324,134400,628215940,8980,8940,8980,8930,92
+20250324,134300,627393810,8940,8940,8940,8940,28
+20250324,134200,627143490,8940,8920,8950,8920,398
+20250324,134100,623591380,8920,8920,8940,8920,172
+20250324,134000,622056610,8920,8920,8980,8920,120
+20250324,133900,620985410,8920,8920,8920,8920,32
+20250324,133800,620699970,8910,8920,8920,8910,212
+20250324,133700,618810930,8910,8920,8920,8910,55
+20250324,133600,618320760,8920,8920,8920,8920,33
+20250324,133500,618026400,8920,8930,8930,8920,77
+20250324,133400,617339070,8940,8940,8940,8940,12
+20250324,133300,617231790,8940,8920,8980,8920,409
+20250324,133200,613572420,8920,8960,8960,8920,214
+20250324,133100,611661990,8990,8950,8990,8950,42
+20250324,133000,611285880,8940,8940,8940,8940,240
+20250324,132900,609140280,8940,8920,8940,8920,49
+20250324,132800,608702800,8920,8940,8940,8920,245
+20250324,132700,606516640,8940,8940,8940,8940,35
+20250324,132600,606203740,8940,8940,8940,8940,20
+20250324,132500,606024940,8920,8930,8940,8920,263
+20250324,132400,603678150,8940,8940,8940,8940,217
+20250324,132300,601738170,8930,8930,8930,8930,233
+20250324,132200,599657480,8930,8940,8940,8930,77
+20250324,132100,598969670,8930,8940,8940,8930,46
+20250324,132000,598558570,8940,8940,8940,8940,67
+20250324,131900,597959590,8940,8930,8940,8930,232
+20250324,131800,595887660,8920,8940,8940,8920,48
+20250324,131700,595458960,8940,8940,8940,8940,34
+20250324,131600,595155000,8940,8930,8940,8930,84
+20250324,131500,594404800,8930,8930,8940,8930,145
+20250324,131400,593109750,8930,8930,8930,8930,42
+20250324,131300,592734690,8940,8940,8940,8940,48
+20250324,131200,592305570,8940,8930,8940,8930,352
+20250324,131100,589160710,8940,8930,8940,8930,60
+20250324,131000,588624740,8940,8940,8940,8920,57
+20250324,130900,588115180,8940,8930,8940,8920,230
+20250324,130800,586063050,8940,8930,8940,8930,47
+20250324,130700,585643010,8930,8930,8930,8930,30
+20250324,130600,585375110,8930,8940,8940,8920,242
+20250324,130500,583215330,8940,8930,8940,8930,34
+20250324,130400,582911510,8930,8930,8930,8930,0
+20250324,130300,582911510,8930,8920,8930,8910,583
+20250324,130200,577709660,8930,8920,8930,8910,108
+20250324,130100,576746320,8920,8920,8920,8920,32
+20250324,130000,576460880,8920,8920,8920,8920,63
+20250324,125900,575898920,8920,8910,8930,8910,82
+20250324,125800,575167710,8920,8920,8920,8920,33
+20250324,125700,574873350,8920,8920,8920,8920,147
+20250324,125600,573562110,8920,8930,8930,8920,84
+20250324,125500,572812500,8920,8930,8930,8920,44
+20250324,125400,572419720,8930,8930,8930,8930,36
+20250324,125300,572098240,8930,8920,8930,8910,283
+20250324,125200,569576260,8910,8910,8920,8910,55
+20250324,125100,569086090,8920,8920,8920,8920,43
+20250324,125000,568702530,8920,8920,8920,8920,64
+20250324,124900,568131650,8920,8910,8930,8910,50
+20250324,124800,567685660,8920,8930,8930,8920,45
+20250324,124700,567284060,8940,8930,8940,8930,32
+20250324,124600,566998030,8930,8920,8930,8920,242
+20250324,124500,564839110,8930,8930,8930,8930,22
+20250324,124400,564642650,8920,8920,8920,8920,119
+20250324,124300,563581170,8920,8930,8930,8920,131
+20250324,124200,562412450,8920,8920,8930,8920,47
+20250324,124100,561992920,8920,8920,8920,8920,0
+20250324,124000,561992920,8920,8910,8920,8910,301
+20250324,123900,559310280,8920,8910,8920,8910,60
+20250324,123800,558775250,8920,8920,8920,8920,133
+20250324,123700,557588890,8920,8910,8920,8910,41
+20250324,123600,557223460,8910,8920,8920,8910,250
+20250324,123500,554995460,8920,8920,8920,8920,12
+20250324,123400,554888420,8920,8920,8920,8920,12
+20250324,123300,554781380,8920,8920,8930,8920,520
+20250324,123200,550142900,8920,8930,8930,8920,46
+20250324,123100,549732260,8930,8920,8930,8920,176
+20250324,123000,548162140,8920,8930,8930,8920,59
+20250324,122900,547635710,8930,8920,8930,8910,63
+20250324,122800,547073860,8910,8910,8910,8910,177
+20250324,122700,545496790,8910,8910,8910,8910,24
+20250324,122600,545282950,8940,8900,8940,8900,84
+20250324,122500,544534490,8910,8910,8910,8910,32
+20250324,122400,544249370,8910,8910,8910,8910,22
+20250324,122300,544053350,8900,8900,8910,8900,245
+20250324,122200,541872540,8910,8920,8920,8900,204
+20250324,122100,540054990,8920,8920,8920,8920,32
+20250324,122000,539769550,8920,8930,8940,8920,138
+20250324,121900,538537260,8930,8920,8930,8920,162
+20250324,121800,537092070,8920,8920,8920,8910,61
+20250324,121700,536548240,8920,8920,8920,8920,35
+20250324,121600,536236040,8930,8910,8930,8910,23
+20250324,121500,536030930,8910,8930,8930,8910,49
+20250324,121400,535593710,8940,8930,8940,8910,202
+20250324,121300,533793670,8940,8930,8940,8930,47
+20250324,121200,533373640,8940,8930,8940,8930,46
+20250324,121100,532962650,8940,8910,8940,8910,60
+20250324,121000,532427340,8930,8920,8940,8910,265
+20250324,120900,530064760,8910,8910,8910,8910,47
+20250324,120800,529645990,8910,8910,8910,8910,147
+20250324,120700,528336220,8910,8910,8930,8910,159
+20250324,120600,526917620,8905,8910,8910,8905,34
+20250324,120500,526614750,8910,8920,8920,8910,56
+20250324,120400,526115670,8910,8910,8910,8910,200
+20250324,120300,524333670,8920,8910,8920,8910,100
+20250324,120200,523442140,8920,8910,8920,8910,161
+20250324,120100,522007320,8920,8930,8930,8920,126
+20250324,120000,520883090,8940,8940,8940,8940,46
+20250324,115900,520471850,8940,8910,8940,8910,178
+20250324,115800,518884760,8910,8910,8910,8910,31
+20250324,115700,518608550,8910,8930,8940,8910,91
+20250324,115600,517796890,8940,8910,8940,8910,34
+20250324,115500,517493390,8910,8910,8910,8910,147
+20250324,115400,516183620,8910,8930,8940,8910,103
+20250324,115300,515265170,8920,8900,8920,8900,94
+20250324,115200,514427760,8900,8910,8910,8900,45
+20250324,115100,514027100,8910,8920,8920,8910,199
+20250324,115000,512253600,8910,8920,8920,8910,76
+20250324,114900,511575820,8920,8920,8920,8920,0
+20250324,114800,511575820,8920,8940,8940,8910,93
+20250324,114700,510746150,8940,8940,8940,8940,12
+20250324,114600,510638870,8940,8910,8940,8910,59
+20250324,114500,510112140,8920,8920,8920,8920,210
+20250324,114400,508238940,8930,8940,8940,8930,232
+20250324,114300,506164980,8930,8940,8940,8930,55
+20250324,114200,505673420,8910,8920,8920,8910,215
+20250324,114100,503755800,8910,8930,8930,8910,32
+20250324,114000,503470390,8940,8940,8940,8930,40
+20250324,113900,503112930,8920,8950,8950,8920,405
+20250324,113800,499495460,8950,8970,8970,8950,420
+20250324,113700,495735740,8950,8980,8980,8950,94
+20250324,113600,494892540,8980,8950,8980,8950,191
+20250324,113500,493182850,8950,8950,8950,8950,44
+20250324,113400,492789050,8940,8950,8950,8940,114
+20250324,113300,491768890,8950,8950,8950,8940,68
+20250324,113200,491160570,8950,8950,8950,8950,32
+20250324,113100,490874170,8950,8940,8950,8940,40
+20250324,113000,490516300,8940,8930,8940,8930,60
+20250324,112900,489980030,8910,8910,8910,8910,29
+20250324,112800,489721640,8910,8910,8930,8910,225
+20250324,112700,487716410,8920,8930,8930,8920,24
+20250324,112600,487502220,8930,8930,8930,8920,63
+20250324,112500,486939920,8930,8930,8930,8920,250
+20250324,112400,484709420,8930,8920,8930,8920,21
+20250324,112300,484521990,8920,8920,8920,8920,20
+20250324,112200,484343590,8920,8920,8920,8910,573
+20250324,112100,479237720,8920,8920,8920,8910,47
+20250324,112000,478818620,8920,8920,8920,8920,64
+20250324,111900,478247740,8910,8910,8920,8910,22
+20250324,111800,478051520,8920,8910,8920,8910,369
+20250324,111700,474760350,8910,8910,8920,8910,186
+20250324,111600,473102750,8910,8920,8920,8910,121
+20250324,111500,472024440,8920,8940,8940,8920,360
+20250324,111400,468807980,8940,8930,8940,8920,76
+20250324,111300,468129290,8920,8930,8950,8920,32
+20250324,111200,467843100,8930,8920,8930,8920,240
+20250324,111100,465702040,8930,8930,8930,8930,33
+20250324,111000,465407350,8950,8940,8950,8940,191
+20250324,110900,463699500,8940,8930,8940,8930,233
+20250324,110800,461618610,8940,8920,8940,8920,65
+20250324,110700,461038410,8930,8930,8930,8920,82
+20250324,110600,460306440,8930,8930,8930,8930,31
+20250324,110500,460029610,8930,8960,9000,8930,657
+20250324,110400,454148250,8950,8960,8960,8950,56
+20250324,110300,453646920,8960,8960,8960,8960,28
+20250324,110200,453396040,8960,8950,8960,8950,278
+20250324,110100,450907510,8970,8970,8970,8950,35
+20250324,110000,450593860,8980,8940,8980,8940,157
+20250324,105900,449189510,8940,8950,8960,8940,95
+20250324,105800,448340050,8940,8950,8980,8940,73
+20250324,105700,447685060,8940,8930,8940,8930,118
+20250324,105600,446631180,8930,8930,8930,8920,200
+20250324,105500,444845470,8940,8930,8940,8930,14
+20250324,105400,444720320,8950,8940,8950,8930,497
+20250324,105300,440281750,8930,8960,8960,8930,683
+20250324,105200,434179320,8960,8960,8980,8960,142
+20250324,105100,432906750,8960,8970,8990,8960,70
+20250324,105000,432278060,8980,8950,8990,8950,156
+20250324,104900,430880120,8960,8990,8990,8950,162
+20250324,104800,429427340,9000,8970,9000,8970,322
+20250324,104700,426530010,8960,8940,8980,8940,408
+20250324,104600,422871120,8940,8950,8950,8930,142
+20250324,104500,421601590,8950,8980,8980,8950,451
+20250324,104400,417562520,8980,8980,8980,8980,34
+20250324,104300,417257200,8980,8970,8980,8970,208
+20250324,104200,415391360,8980,8980,8980,8970,57
+20250324,104100,414879640,8970,9000,9000,8970,604
+20250324,104000,409454020,9000,9000,9000,9000,56
+20250324,103900,408950020,9000,8990,9010,8990,233
+20250324,103800,406852850,8990,8990,8990,8980,168
+20250324,103700,405342680,8990,8990,8990,8980,81
+20250324,103600,404614780,8990,9020,9030,8990,296
+20250324,103500,401950070,9000,8980,9000,8980,428
+20250324,103400,398106150,8980,8980,8980,8970,51
+20250324,103300,397648450,8980,8990,8990,8980,51
+20250324,103200,397190350,9000,9000,9000,8990,59
+20250324,103100,396659570,9000,9000,9000,9000,53
+20250324,103000,396182570,8990,8995,9000,8990,261
+20250324,102900,393835605,9000,9000,9000,8990,65
+20250324,102800,393250745,9000,9010,9050,9000,501
+20250324,102700,388741385,9000,9000,9000,9000,19
+20250324,102600,388570385,8970,8980,9000,8970,339
+20250324,102500,385524285,8980,8990,8990,8980,35
+20250324,102400,385209765,8990,8980,8990,8980,187
+20250324,102300,383530385,8980,8980,8990,8980,76
+20250324,102200,382847775,8990,9000,9000,8990,44
+20250324,102100,382451905,9000,8990,9000,8970,43
+20250324,102000,382065175,8970,8960,8980,8960,475
+20250324,101900,377802115,8960,8980,8980,8960,41
+20250324,101800,377434405,8970,8990,9000,8960,761
+20250324,101700,370595345,9000,8980,9000,8950,226
+20250324,101600,368567985,9000,9050,9060,8980,2606
+20250324,101500,345104145,9050,9060,9060,9050,265
+20250324,101400,342703815,9070,9070,9070,9070,63
+20250324,101300,342132405,9070,9080,9080,9070,76
+20250324,101200,341442585,9080,9060,9080,9060,56
+20250324,101100,340934825,9060,9075,9075,9050,335
+20250324,101000,337896910,9050,9090,9100,9050,472
+20250324,100900,333620730,9080,9020,9080,9020,152
+20250324,100800,332245520,9020,9030,9050,9020,59
+20250324,100700,331712550,9040,9050,9050,9040,84
+20250324,100600,330952680,9060,9010,9100,9010,141
+20250324,100500,329678220,9020,8990,9040,8990,1071
+20250324,100400,320048870,8980,9010,9010,8980,910
+20250324,100300,311856660,9020,9050,9050,9020,158
+20250324,100200,310430660,9050,9040,9050,9040,195
+20250324,100100,308666080,9040,9030,9040,9030,230
+20250324,100000,306589000,9040,9060,9060,9040,585
+20250324,095900,301299510,9060,9070,9070,9060,33
+20250324,095800,301000330,9070,9070,9070,9070,51
+20250324,095700,300537760,9060,9060,9110,9050,1101
+20250324,095600,290545030,9050,9070,9070,9050,56
+20250324,095500,290037620,9070,9040,9070,9040,79
+20250324,095400,289321700,9070,9040,9080,9040,510
+20250324,095300,284698380,9040,9110,9110,9040,396
+20250324,095200,281110290,9120,9120,9120,9120,0
+20250324,095100,281110290,9120,9140,9150,9110,644
+20250324,095000,275223080,9150,9150,9160,9150,73
+20250324,094900,274554820,9160,9150,9160,9150,83
+20250324,094800,273794860,9160,9130,9160,9130,518
+20250324,094700,269054370,9130,9150,9160,9130,110
+20250324,094600,268048560,9140,9150,9150,9140,66
+20250324,094500,267444800,9150,9130,9150,9130,514
+20250324,094400,262746350,9135,9130,9160,9130,54
+20250324,094300,262252605,9150,9160,9160,9130,56
+20250324,094200,261740135,9160,9130,9160,9120,526
+20250324,094100,256930995,9130,9150,9150,9130,71
+20250324,094000,256281985,9140,9150,9150,9130,54
+20250324,093900,255788055,9150,9120,9150,9120,538
+20250324,093800,250867245,9120,9130,9140,9120,29
+20250324,093700,250602355,9130,9130,9150,9120,43
+20250324,093600,250209665,9150,9110,9150,9110,662
+20250324,093500,244154575,9100,9100,9100,9100,0
+20250324,093400,244154575,9100,9120,9140,9100,287
+20250324,093300,241541975,9140,9130,9150,9120,580
+20250324,093200,236240605,9130,9145,9150,9130,90
+20250324,093100,235418055,9145,9140,9150,9140,465
+20250324,093000,231163430,9140,9110,9140,9110,411
+20250324,092900,227415580,9120,9120,9130,9120,23
+20250324,092800,227205810,9130,9140,9140,9130,109
+20250324,092700,226209760,9150,9150,9170,9140,1678
+20250324,092600,210863480,9160,9160,9160,9150,54
+20250324,092500,210368850,9160,9160,9170,9160,1103
+20250324,092400,200263200,9160,9120,9160,9100,206
+20250324,092300,198387600,9130,9160,9160,9130,74
+20250324,092200,197710940,9170,9150,9180,9150,923
+20250324,092100,189240270,9150,9120,9150,9120,121
+20250324,092000,188135550,9120,9130,9130,9120,62
+20250324,091900,187569760,9140,9140,9140,9140,56
+20250324,091800,187057920,9140,9120,9170,9120,758
+20250324,091700,180128420,9140,9130,9140,9130,22
+20250324,091600,179927480,9140,9150,9180,9140,248
+20250324,091500,177656610,9180,9130,9180,9130,392
+20250324,091400,174063680,9150,9130,9150,9130,115
+20250324,091300,173013710,9140,9160,9180,9140,172
+20250324,091200,171437720,9170,9140,9180,9130,761
+20250324,091100,164467670,9140,9140,9140,9100,551
+20250324,091000,159442160,9140,9220,9240,9140,1810
+20250324,090900,142777330,9210,9170,9210,9160,3489
+20250324,090800,110672200,9170,9030,9170,9030,4286
+20250324,090700,71523230,9070,9090,9090,9070,331
+20250324,090600,68517550,9110,9060,9140,9050,3688
+20250324,090500,34965410,9060,9050,9070,9050,99
+20250324,090400,34068380,9040,9030,9090,9020,1752
+20250324,090300,18223500,9030,9050,9050,9030,193
+20250324,090200,16479200,9050,8970,9050,8970,1296
+20250324,090100,4846500,8970,8970,8970,8930,275
+20250324,090000,2380650,8850,8850,8850,8850,269

194700/min/candle-20250325.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,203500,772322790,9000,9000,9000,9000,135
+20250325,203400,772322790,9000,9000,9000,9000,0
+20250325,203300,772322790,9000,9000,9000,9000,0
+20250325,203200,772322790,9000,9000,9000,9000,0
+20250325,203100,772322790,9000,9000,9000,9000,0
+20250325,203000,772322790,9000,9000,9000,9000,0
+20250325,202900,772322790,9000,9000,9000,9000,0
+20250325,202800,772322790,9000,9000,9000,9000,0
+20250325,202700,772322790,9000,9000,9000,9000,0
+20250325,202600,772322790,9000,9000,9000,9000,0
+20250325,202500,772322790,9000,9000,9000,9000,0
+20250325,202400,772322790,9000,9000,9000,9000,0
+20250325,202300,772322790,9000,9000,9000,9000,0
+20250325,202200,772322790,9000,9000,9000,9000,0
+20250325,202100,772322790,9000,9000,9000,9000,0
+20250325,202000,772322790,9000,9000,9000,9000,0
+20250325,201900,772322790,9000,9000,9000,9000,0
+20250325,201800,772322790,9000,9000,9000,9000,0
+20250325,201700,772322790,9000,9000,9000,9000,0
+20250325,201600,772322790,9000,9000,9000,9000,0
+20250325,201500,772322790,9000,9000,9000,9000,0
+20250325,201400,772322790,9000,9000,9000,9000,0
+20250325,201300,772322790,9000,9000,9000,9000,0
+20250325,201200,772322790,9000,9000,9000,9000,0
+20250325,201100,772322790,9000,9000,9000,9000,0
+20250325,201000,772322790,9000,9000,9000,9000,0
+20250325,200900,772322790,9000,9000,9000,9000,0
+20250325,200800,772322790,9000,9000,9000,9000,0
+20250325,200700,772322790,9000,9000,9000,9000,0
+20250325,200600,772322790,9000,9000,9000,9000,0
+20250325,200500,772322790,9000,9000,9000,9000,135
+20250325,200400,772322790,9000,9000,9000,9000,0
+20250325,200300,772322790,9000,9000,9000,9000,0
+20250325,200200,772322790,9000,9000,9000,9000,0
+20250325,200100,772322790,9000,9000,9000,9000,0
+20250325,200000,772322790,9000,9000,9000,9000,0
+20250325,195900,772322790,9000,9000,9000,9000,0
+20250325,195800,772322790,9000,9000,9000,9000,0
+20250325,195700,772322790,9000,9000,9000,9000,0
+20250325,195600,772322790,9000,9000,9000,9000,0
+20250325,195500,772322790,9000,9000,9000,9000,0
+20250325,195400,772322790,9000,9000,9000,9000,0
+20250325,195300,772322790,9000,9000,9000,9000,0
+20250325,195200,772322790,9000,9000,9000,9000,0
+20250325,195100,772322790,9000,9000,9000,9000,0
+20250325,195000,772322790,9000,9000,9000,9000,0
+20250325,194900,772322790,9000,9000,9000,9000,0
+20250325,194800,772322790,9000,9000,9000,9000,0
+20250325,194700,772322790,9000,9000,9000,9000,0
+20250325,194600,772322790,9000,9000,9000,9000,0
+20250325,194500,772322790,9000,9000,9000,9000,0
+20250325,194400,772322790,9000,9000,9000,9000,0
+20250325,194300,772322790,9000,9000,9000,9000,0
+20250325,194200,772322790,9000,9000,9000,9000,0
+20250325,194100,772322790,9000,9000,9000,9000,0
+20250325,194000,772322790,9000,9000,9000,9000,0
+20250325,193900,772322790,9000,9000,9000,9000,0
+20250325,193800,772322790,9000,9000,9000,9000,0
+20250325,193700,772322790,9000,9000,9000,9000,0
+20250325,193600,772322790,9000,9000,9000,9000,0
+20250325,193500,772322790,9000,9000,9000,9000,135
+20250325,193400,772322790,9000,9000,9000,9000,0
+20250325,193300,772322790,9000,9000,9000,9000,0
+20250325,193200,772322790,9000,9000,9000,9000,0
+20250325,193100,772322790,9000,9000,9000,9000,0
+20250325,193000,772322790,9000,9000,9000,9000,0
+20250325,192900,772322790,9000,9000,9000,9000,0
+20250325,192800,772322790,9000,9000,9000,9000,0
+20250325,192700,772322790,9000,9000,9000,9000,0
+20250325,192600,772322790,9000,9000,9000,9000,0
+20250325,192500,772322790,9000,9000,9000,9000,0
+20250325,192400,772322790,9000,9000,9000,9000,0
+20250325,192300,772322790,9000,9000,9000,9000,0
+20250325,192200,772322790,9000,9000,9000,9000,0
+20250325,192100,772322790,9000,9000,9000,9000,0
+20250325,192000,772322790,9000,9000,9000,9000,0
+20250325,191900,772322790,9000,9000,9000,9000,0
+20250325,191800,772322790,9000,9000,9000,9000,0
+20250325,191700,772322790,9000,9000,9000,9000,0
+20250325,191600,772322790,9000,9000,9000,9000,0
+20250325,191500,772322790,9000,9000,9000,9000,0
+20250325,191400,772322790,9000,9000,9000,9000,0
+20250325,191300,772322790,9000,9000,9000,9000,0
+20250325,191200,772322790,9000,9000,9000,9000,0
+20250325,191100,772322790,9000,9000,9000,9000,0
+20250325,191000,772322790,9000,9000,9000,9000,0
+20250325,190900,772322790,9000,9000,9000,9000,0
+20250325,190800,772322790,9000,9000,9000,9000,0
+20250325,190700,772322790,9000,9000,9000,9000,0
+20250325,190600,772322790,9000,9000,9000,9000,0
+20250325,190500,772322790,9000,9000,9000,9000,135
+20250325,190400,772322790,9000,9000,9000,9000,0
+20250325,190300,772322790,9000,9000,9000,9000,0
+20250325,190200,772322790,9000,9000,9000,9000,0
+20250325,190100,772322790,9000,9000,9000,9000,0
+20250325,190000,772322790,9000,9000,9000,9000,0
+20250325,185900,772322790,9000,9000,9000,9000,0
+20250325,185800,772322790,9000,9000,9000,9000,0
+20250325,185700,772322790,9000,9000,9000,9000,0
+20250325,185600,772322790,9000,9000,9000,9000,0
+20250325,185500,772322790,9000,9000,9000,9000,0
+20250325,185400,772322790,9000,9000,9000,9000,0
+20250325,185300,772322790,9000,9000,9000,9000,0
+20250325,185200,772322790,9000,9000,9000,9000,0
+20250325,185100,772322790,9000,9000,9000,9000,0
+20250325,185000,772322790,9000,9000,9000,9000,0
+20250325,184900,772322790,9000,9000,9000,9000,0
+20250325,184800,772322790,9000,9000,9000,9000,0
+20250325,184700,772322790,9000,9000,9000,9000,0
+20250325,184600,772322790,9000,9000,9000,9000,0
+20250325,184500,772322790,9000,9000,9000,9000,0
+20250325,184400,772322790,9000,9000,9000,9000,0
+20250325,184300,772322790,9000,9000,9000,9000,0
+20250325,184200,772322790,9000,9000,9000,9000,0
+20250325,184100,772322790,9000,9000,9000,9000,0
+20250325,184000,772322790,9000,9000,9000,9000,0
+20250325,183900,772322790,9000,9000,9000,9000,0
+20250325,183800,772322790,9000,9000,9000,9000,0
+20250325,183700,772322790,9000,9000,9000,9000,0
+20250325,183600,772322790,9000,9000,9000,9000,0
+20250325,183500,772322790,9000,9000,9000,9000,135
+20250325,183400,772322790,9000,9000,9000,9000,0
+20250325,183300,772322790,9000,9000,9000,9000,0
+20250325,183200,772322790,9000,9000,9000,9000,0
+20250325,183100,772322790,9000,9000,9000,9000,0
+20250325,183000,772322790,9000,9000,9000,9000,0
+20250325,182900,772322790,9000,9000,9000,9000,0
+20250325,182800,772322790,9000,9000,9000,9000,0
+20250325,182700,772322790,9000,9000,9000,9000,0
+20250325,182600,772322790,9000,9000,9000,9000,0
+20250325,182500,772322790,9000,9000,9000,9000,0
+20250325,182400,772322790,9000,9000,9000,9000,0
+20250325,182300,772322790,9000,9000,9000,9000,0
+20250325,182200,772322790,9000,9000,9000,9000,0
+20250325,182100,772322790,9000,9000,9000,9000,0
+20250325,182000,772322790,9000,9000,9000,9000,0
+20250325,181900,772322790,9000,9000,9000,9000,0
+20250325,181800,772322790,9000,9000,9000,9000,0
+20250325,181700,772322790,9000,9000,9000,9000,0
+20250325,181600,772322790,9000,9000,9000,9000,0
+20250325,181500,772322790,9000,9000,9000,9000,0
+20250325,181400,772322790,9000,9000,9000,9000,0
+20250325,181300,772322790,9000,9000,9000,9000,0
+20250325,181200,772322790,9000,9000,9000,9000,0
+20250325,181100,772322790,9000,9000,9000,9000,0
+20250325,181000,772322790,9000,9000,9000,9000,0
+20250325,180900,772322790,9000,9000,9000,9000,0
+20250325,180800,772322790,9000,9000,9000,9000,0
+20250325,180700,772322790,9000,9000,9000,9000,0
+20250325,180600,772322790,9000,9000,9000,9000,0
+20250325,180500,772322790,9000,9000,9000,9000,135
+20250325,180400,772322790,9000,9000,9000,9000,0
+20250325,180300,772322790,9000,9000,9000,9000,0
+20250325,180200,772322790,9000,9000,9000,9000,0
+20250325,180100,772322790,9000,9000,9000,9000,0
+20250325,180000,772322790,9000,9000,9000,9000,0
+20250325,175900,772322790,9000,9000,9000,9000,0
+20250325,175800,772322790,9000,9000,9000,9000,0
+20250325,175700,772322790,9000,9000,9000,9000,0
+20250325,175600,772322790,9000,9000,9000,9000,0
+20250325,175500,772322790,9000,9000,9000,9000,0
+20250325,175400,772322790,9000,9000,9000,9000,0
+20250325,175300,772322790,9000,9000,9000,9000,0
+20250325,175200,772322790,9000,9000,9000,9000,0
+20250325,175100,772322790,9000,9000,9000,9000,0
+20250325,175000,772322790,9000,9000,9000,9000,0
+20250325,174900,772322790,9000,9000,9000,9000,0
+20250325,174800,772322790,9000,9000,9000,9000,0
+20250325,174700,772322790,9000,9000,9000,9000,0
+20250325,174600,772322790,9000,9000,9000,9000,0
+20250325,174500,772322790,9000,9000,9000,9000,0
+20250325,174400,772322790,9000,9000,9000,9000,0
+20250325,174300,772322790,9000,9000,9000,9000,0
+20250325,174200,772322790,9000,9000,9000,9000,0
+20250325,174100,772322790,9000,9000,9000,9000,0
+20250325,174000,772322790,9000,9000,9000,9000,0
+20250325,173900,772322790,9000,9000,9000,9000,0
+20250325,173800,772322790,9000,9000,9000,9000,0
+20250325,173700,772322790,9000,9000,9000,9000,0
+20250325,173600,772322790,9000,9000,9000,9000,0
+20250325,173500,772322790,9000,9000,9000,9000,135
+20250325,173400,772322790,9000,9000,9000,9000,0
+20250325,173300,772322790,9000,9000,9000,9000,0
+20250325,173200,772322790,9000,9000,9000,9000,0
+20250325,173100,772322790,9000,9000,9000,9000,0
+20250325,173000,772322790,9000,9000,9000,9000,0
+20250325,172900,772322790,9000,9000,9000,9000,0
+20250325,172800,772322790,9000,9000,9000,9000,0
+20250325,172700,772322790,9000,9000,9000,9000,0
+20250325,172600,772322790,9000,9000,9000,9000,0
+20250325,172500,772322790,9000,9000,9000,9000,0
+20250325,172400,772322790,9000,9000,9000,9000,0
+20250325,172300,772322790,9000,9000,9000,9000,0
+20250325,172200,772322790,9000,9000,9000,9000,0
+20250325,172100,772322790,9000,9000,9000,9000,0
+20250325,172000,772322790,9000,9000,9000,9000,0
+20250325,171900,772322790,9000,9000,9000,9000,0
+20250325,171800,772322790,9000,9000,9000,9000,0
+20250325,171700,772322790,9000,9000,9000,9000,0
+20250325,171600,772322790,9000,9000,9000,9000,0
+20250325,171500,772322790,9000,9000,9000,9000,0
+20250325,171400,772322790,9000,9000,9000,9000,0
+20250325,171300,772322790,9000,9000,9000,9000,0
+20250325,171200,772322790,9000,9000,9000,9000,0
+20250325,171100,772322790,9000,9000,9000,9000,0
+20250325,171000,772322790,9000,9000,9000,9000,0
+20250325,170900,772322790,9000,9000,9000,9000,0
+20250325,170800,772322790,9000,9000,9000,9000,0
+20250325,170700,772322790,9000,9000,9000,9000,0
+20250325,170600,772322790,9000,9000,9000,9000,0
+20250325,170500,772322790,9000,9000,9000,9000,135
+20250325,170400,772322790,9000,9000,9000,9000,0
+20250325,170300,772322790,9000,9000,9000,9000,0
+20250325,170200,772322790,9000,9000,9000,9000,0
+20250325,170100,772322790,9000,9000,9000,9000,0
+20250325,170000,772322790,9000,9000,9000,9000,0
+20250325,165900,772322790,9000,9000,9000,9000,0
+20250325,165800,772322790,9000,9000,9000,9000,0
+20250325,165700,772322790,9000,9000,9000,9000,0
+20250325,165600,772322790,9000,9000,9000,9000,0
+20250325,165500,772322790,9000,9000,9000,9000,0
+20250325,165400,772322790,9000,9000,9000,9000,0
+20250325,165300,772322790,9000,9000,9000,9000,0
+20250325,165200,772322790,9000,9000,9000,9000,0
+20250325,165100,772322790,9000,9000,9000,9000,0
+20250325,165000,772322790,9000,9000,9000,9000,0
+20250325,164900,772322790,9000,9000,9000,9000,0
+20250325,164800,772322790,9000,9000,9000,9000,0
+20250325,164700,772322790,9000,9000,9000,9000,0
+20250325,164600,772322790,9000,9000,9000,9000,0
+20250325,164500,772322790,9000,9000,9000,9000,0
+20250325,164400,772322790,9000,9000,9000,9000,0
+20250325,164300,772322790,9000,9000,9000,9000,0
+20250325,164200,772322790,9000,9000,9000,9000,0
+20250325,164100,772322790,9000,9000,9000,9000,0
+20250325,164000,772322790,9000,9000,9000,9000,0
+20250325,163900,772322790,9000,9000,9000,9000,0
+20250325,163800,772322790,9000,9000,9000,9000,0
+20250325,163700,772322790,9000,9000,9000,9000,0
+20250325,163600,772322790,9000,9000,9000,9000,0
+20250325,163500,772322790,9000,9000,9000,9000,135
+20250325,163400,772322790,9000,9000,9000,9000,0
+20250325,163300,772322790,9000,9000,9000,9000,0
+20250325,163200,772322790,9000,9000,9000,9000,0
+20250325,163100,772322790,9000,9000,9000,9000,0
+20250325,163000,772322790,9000,9000,9000,9000,0
+20250325,162900,772322790,9000,9000,9000,9000,0
+20250325,162800,772322790,9000,9000,9000,9000,0
+20250325,162700,772322790,9000,9000,9000,9000,0
+20250325,162600,772322790,9000,9000,9000,9000,0
+20250325,162500,772322790,9000,9000,9000,9000,0
+20250325,162400,772322790,9000,9000,9000,9000,0
+20250325,162300,772322790,9000,9000,9000,9000,0
+20250325,162200,772322790,9000,9000,9000,9000,0
+20250325,162100,772322790,9000,9000,9000,9000,0
+20250325,162000,772322790,9000,9000,9000,9000,0
+20250325,161900,772322790,9000,9000,9000,9000,0
+20250325,161800,772322790,9000,9000,9000,9000,0
+20250325,161700,772322790,9000,9000,9000,9000,0
+20250325,161600,772322790,9000,9000,9000,9000,0
+20250325,161500,772322790,9000,9000,9000,9000,0
+20250325,161400,772322790,9000,9000,9000,9000,0
+20250325,161300,772322790,9000,9000,9000,9000,0
+20250325,161200,772322790,9000,9000,9000,9000,0
+20250325,161100,772322790,9000,9000,9000,9000,0
+20250325,161000,772322790,9000,9000,9000,9000,0
+20250325,160900,772322790,9000,9000,9000,9000,0
+20250325,160800,772322790,9000,9000,9000,9000,0
+20250325,160700,772322790,9000,9000,9000,9000,0
+20250325,160600,772322790,9000,9000,9000,9000,0
+20250325,160500,772322790,9000,9000,9000,9000,135
+20250325,160400,772322790,9000,9000,9000,9000,0
+20250325,160300,772322790,9000,9000,9000,9000,0
+20250325,160200,772322790,9000,9000,9000,9000,0
+20250325,160100,772322790,9000,9000,9000,9000,0
+20250325,160000,772322790,9000,9000,9000,9000,0
+20250325,155900,772322790,9000,9000,9000,9000,0
+20250325,155800,772322790,9000,9000,9000,9000,0
+20250325,155700,772322790,9000,9000,9000,9000,0
+20250325,155600,772322790,9000,9000,9000,9000,0
+20250325,155500,772322790,9000,9000,9000,9000,0
+20250325,155400,772322790,9000,9000,9000,9000,0
+20250325,155300,772322790,9000,9000,9000,9000,0
+20250325,155200,772322790,9000,9000,9000,9000,0
+20250325,155100,772322790,9000,9000,9000,9000,0
+20250325,155000,772322790,9000,9000,9000,9000,0
+20250325,154900,772322790,9000,9000,9000,9000,0
+20250325,154800,772322790,9000,9000,9000,9000,0
+20250325,154700,772322790,9000,9000,9000,9000,0
+20250325,154600,772322790,9000,9000,9000,9000,0
+20250325,154500,772322790,9000,9000,9000,9000,0
+20250325,154400,772322790,9000,9000,9000,9000,0
+20250325,154300,772322790,9000,9000,9000,9000,0
+20250325,154200,772322790,9000,9000,9000,9000,0
+20250325,154100,772322790,9000,9000,9000,9000,0
+20250325,154000,772322790,9000,9000,9000,9000,0
+20250325,153900,772322790,9000,9000,9000,9000,0
+20250325,153800,772322790,9000,9000,9000,9000,0
+20250325,153700,772322790,9000,9000,9000,9000,0
+20250325,153600,772322790,9000,9000,9000,9000,0
+20250325,153500,772322790,9000,9000,9000,9000,135
+20250325,153400,772322790,9000,9000,9000,9000,0
+20250325,153300,772322790,9000,9000,9000,9000,0
+20250325,153200,772322790,9000,9000,9000,9000,0
+20250325,153100,772322790,9000,9000,9000,9000,0
+20250325,153000,772322790,9000,9000,9000,9000,135
+20250325,152900,771107790,9010,9010,9010,9010,0
+20250325,152800,771107790,9010,9010,9010,9010,0
+20250325,152700,771107790,9010,9010,9010,9010,0
+20250325,152600,771107790,9010,9010,9010,9010,0
+20250325,152500,771107790,9010,9010,9010,9010,0
+20250325,152400,771107790,9010,9010,9010,9010,0
+20250325,152300,771107790,9010,9010,9010,9010,0
+20250325,152200,771107790,9010,9010,9010,9010,0
+20250325,152100,771107790,9010,9010,9010,9010,0
+20250325,152000,771107790,9010,9010,9010,9010,0
+20250325,151900,771107790,9010,9010,9010,8950,1003
+20250325,151800,762130260,9000,9010,9020,8960,81
+20250325,151700,761401790,8970,9010,9010,8970,149
+20250325,151600,760060430,9010,9000,9010,9000,31
+20250325,151500,759781130,8970,9010,9010,8970,35
+20250325,151400,759466270,9010,9010,9010,9000,75
+20250325,151300,758790620,9010,9000,9010,9000,106
+20250325,151200,757835570,8980,9000,9000,8980,28
+20250325,151100,757583870,9010,9010,9010,9010,21
+20250325,151000,757394660,9010,9010,9010,9010,83
+20250325,150900,756646830,9010,8990,9010,8980,121
+20250325,150800,755557410,9000,9000,9010,8990,49
+20250325,150700,755116480,9010,9000,9010,9000,53
+20250325,150600,754639210,9000,8990,9000,8990,84
+20250325,150500,753883510,9000,8990,9000,8990,83
+20250325,150400,753136700,9000,9000,9000,9000,8
+20250325,150300,753064700,9000,9000,9000,9000,79
+20250325,150200,752353700,9000,8990,9000,8980,114
+20250325,150100,751328250,9000,9000,9000,9000,0
+20250325,150000,751328250,9000,8990,9000,8990,79
+20250325,145900,750617290,8990,9000,9000,8990,73
+20250325,145800,749960530,9000,9010,9010,9000,101
+20250325,145700,749051250,9010,9010,9010,9010,21
+20250325,145600,748862040,9000,9010,9010,9000,57
+20250325,145500,748348750,9010,9000,9010,9000,93
+20250325,145400,747510830,8990,8990,8990,8990,21
+20250325,145300,747322040,9000,9020,9020,9000,98
+20250325,145200,746438760,9020,9020,9020,9020,49
+20250325,145100,745996780,9020,9020,9020,9020,102
+20250325,145000,745076740,9020,9010,9020,9010,21
+20250325,144900,744887400,9010,9030,9030,9010,69
+20250325,144800,744265160,9030,9020,9030,9020,178
+20250325,144700,742659520,9020,9020,9030,9010,95
+20250325,144600,741802740,9020,9020,9020,9020,60
+20250325,144500,741261540,9020,9020,9020,9020,16
+20250325,144400,741117220,9020,9010,9030,9010,121
+20250325,144300,740025680,9020,9020,9020,9020,52
+20250325,144200,739556640,9020,9020,9020,9020,8
+20250325,144100,739484480,9010,9010,9020,9000,81
+20250325,144000,738754670,9010,9000,9010,9000,58
+20250325,143900,738232390,8990,9000,9000,8990,9
+20250325,143800,738151400,9000,8990,9000,8990,67
+20250325,143700,737548570,8990,9000,9000,8990,130
+20250325,143600,736378680,9000,9010,9010,9000,15
+20250325,143500,736243670,9000,9000,9000,9000,60
+20250325,143400,735703670,9000,9000,9000,8990,60
+20250325,143300,735164250,9000,8990,9000,8990,69
+20250325,143200,734543860,8990,8980,8990,8980,64
+20250325,143100,733968880,8960,8970,8970,8960,75
+20250325,143000,733296410,8970,8950,8970,8950,176
+20250325,142900,731718660,8970,8960,8970,8950,118
+20250325,142800,730661960,8960,8960,8960,8960,46
+20250325,142700,730249800,8960,8950,8960,8950,88
+20250325,142600,729461950,8960,8950,8970,8950,160
+20250325,142500,728028100,8960,8950,8960,8950,449
+20250325,142400,724009350,8950,8960,8960,8950,538
+20250325,142300,719193540,8970,8970,8970,8970,30
+20250325,142200,718924440,8970,8960,8970,8960,90
+20250325,142100,718117190,8960,8960,8960,8950,232
+20250325,142000,716039850,8950,8960,8960,8950,78
+20250325,141900,715341620,8950,8960,8960,8950,223
+20250325,141800,713344880,8950,8950,8960,8950,241
+20250325,141700,711187200,8960,8960,8960,8950,35
+20250325,141600,710873740,8950,8960,8960,8950,85
+20250325,141500,710112910,8950,8950,8960,8950,199
+20250325,141400,708330990,8960,8960,8960,8950,109
+20250325,141300,707354490,8950,8950,8950,8950,458
+20250325,141200,703255390,8950,8960,8960,8950,130
+20250325,141100,702091100,8960,8960,8960,8950,103
+20250325,141000,701168360,8960,8950,8960,8950,130
+20250325,140900,700004650,8950,8960,8960,8950,112
+20250325,140800,699001930,8960,8940,8960,8940,193
+20250325,140700,697274310,8950,8960,8960,8950,117
+20250325,140600,696226580,8950,8950,8950,8950,28
+20250325,140500,695975980,8960,8960,8960,8950,108
+20250325,140400,695008790,8960,8950,8960,8950,118
+20250325,140300,693952160,8960,8950,8960,8950,55
+20250325,140200,693459640,8950,8950,8950,8950,108
+20250325,140100,692493040,8950,8960,8960,8950,161
+20250325,140000,691051140,8960,8940,8960,8940,213
+20250325,135900,689145930,8940,8940,8940,8930,122
+20250325,135800,688056260,8940,8940,8940,8930,108
+20250325,135700,687090880,8940,8940,8940,8940,140
+20250325,135600,685839280,8950,8940,8950,8930,187
+20250325,135500,684167240,8950,8940,8950,8930,8687
+20250325,135400,606495230,8940,8950,8950,8940,1191
+20250325,135300,595845880,8950,8960,8960,8950,129
+20250325,135200,594691200,8960,8960,8960,8960,57
+20250325,135100,594180480,8950,8950,8950,8940,662
+20250325,135000,588255940,8950,8950,8950,8940,182
+20250325,134900,586627550,8950,8950,8950,8950,110
+20250325,134800,585643050,8940,8950,8950,8940,1017
+20250325,134700,576550290,8950,8960,8960,8950,4779
+20250325,134600,533777960,8950,8950,8970,8950,3084
+20250325,134500,506175380,8960,8960,8960,8950,128
+20250325,134400,505028640,8970,8970,8970,8970,13
+20250325,134300,504912030,8970,8950,8970,8950,133
+20250325,134200,503720030,8950,8960,8970,8950,129
+20250325,134100,502564540,8960,8970,8970,8960,38
+20250325,134000,502223760,8960,8980,8980,8960,107
+20250325,133900,501264390,8990,8980,8990,8970,85
+20250325,133800,500500900,8970,8960,8970,8960,79
+20250325,133700,499792560,8960,8970,8970,8960,170
+20250325,133600,498268690,8970,8990,9000,8950,4088
+20250325,133500,461657800,8980,8990,8990,8970,117
+20250325,133400,460606530,8990,8990,9000,8990,182
+20250325,133300,458970130,8990,8990,8990,8990,100
+20250325,133200,458071130,8980,8960,8980,8960,201
+20250325,133100,456267970,8980,8990,8990,8980,62
+20250325,133000,455710670,8990,8970,8990,8970,30
+20250325,132900,455441470,8960,8990,8990,8960,166
+20250325,132800,453951600,8990,8980,9000,8980,88
+20250325,132700,453160520,8980,8980,8980,8980,55
+20250325,132600,452666620,8970,8990,8990,8970,254
+20250325,132500,450387530,8990,9000,9020,8990,140
+20250325,132400,449128030,8980,8970,8980,8970,109
+20250325,132300,448149800,8970,8970,9000,8970,80
+20250325,132200,447431610,8970,8980,8980,8970,63
+20250325,132100,446866010,8980,8990,8990,8980,99
+20250325,132000,445976860,9020,8970,9020,8970,83
+20250325,131900,445230130,8980,8980,8980,8970,85
+20250325,131800,444466970,8980,9020,9020,8980,128
+20250325,131700,443314940,9010,8980,9020,8980,103
+20250325,131600,442386840,8980,8990,8990,8980,42
+20250325,131500,442009460,8990,9010,9010,8980,197
+20250325,131400,440238780,9010,8990,9010,8990,108
+20250325,131300,439267030,8980,8990,8990,8980,47
+20250325,131200,438844930,9000,9000,9010,8990,87
+20250325,131100,438062430,9000,9000,9000,9000,21
+20250325,131000,437873430,8990,9000,9010,8990,279
+20250325,130900,435362270,9000,9010,9010,9000,85
+20250325,130800,434596940,9010,8990,9010,8990,73
+20250325,130700,433940360,8990,9000,9010,8990,142
+20250325,130600,432662380,9000,9000,9000,9000,41
+20250325,130500,432293380,9000,9000,9000,9000,23
+20250325,130400,432086380,8990,8990,9010,8990,145
+20250325,130300,430782790,8990,8990,9010,8970,149
+20250325,130200,429442350,8990,8990,8990,8980,95
+20250325,130100,428588800,9000,8990,9000,8990,37
+20250325,130000,428256010,9000,9000,9010,9000,120
+20250325,125900,427175350,9000,9000,9000,8990,219
+20250325,125800,425205960,9000,9000,9000,9000,0
+20250325,125700,425205960,9000,9000,9000,8990,63
+20250325,125600,424639410,8990,8990,9010,8990,165
+20250325,125500,423154190,8990,9000,9000,8990,23
+20250325,125400,422947280,9010,8980,9010,8980,398
+20250325,125300,419369790,8990,9010,9020,8990,88
+20250325,125200,418577160,9010,8990,9010,8990,118
+20250325,125100,417514090,8990,9000,9000,8990,169
+20250325,125000,415994520,9010,9010,9020,9010,79
+20250325,124900,415282180,9010,9000,9010,9000,169
+20250325,124800,413759700,8990,9000,9010,8990,188
+20250325,124700,412068280,9000,9000,9000,9000,32
+20250325,124600,411780280,9000,8990,9000,8990,33
+20250325,124500,411483290,8990,9010,9010,8990,164
+20250325,124400,410007960,9010,9000,9010,9000,222
+20250325,124300,408007880,8990,8990,8990,8990,121
+20250325,124200,406920090,8990,9000,9010,8990,162
+20250325,124100,405461320,9000,8990,9000,8980,51
+20250325,124000,405002790,8990,8990,8990,8980,123
+20250325,123900,403897930,9000,8980,9000,8980,59
+20250325,123800,403367510,8970,8970,8970,8970,89
+20250325,123700,402569180,8960,8980,8980,8960,144
+20250325,123600,401277750,8990,8990,8990,8980,54
+20250325,123500,400792470,8990,8990,9000,8990,33
+20250325,123400,400495670,8980,8990,8990,8970,256
+20250325,123300,398197380,8990,8970,8990,8970,95
+20250325,123200,397345070,8990,8980,8990,8980,35
+20250325,123100,397030630,8970,8990,8990,8970,254
+20250325,123000,394749500,9000,8970,9000,8960,87
+20250325,122900,393968490,8970,8980,8980,8960,122
+20250325,122800,392874470,8990,9000,9000,8990,77
+20250325,122700,392181860,8990,8980,8990,8980,79
+20250325,122600,391471890,8980,8980,8980,8970,163
+20250325,122500,390009240,9000,8980,9000,8980,28
+20250325,122400,389757650,8990,8980,8990,8980,116
+20250325,122300,388715540,8980,8980,8980,8970,142
+20250325,122200,387441150,8980,8980,8980,8980,0
+20250325,122100,387441150,8980,8970,8980,8970,114
+20250325,122000,386418430,8970,8950,9010,8950,275
+20250325,121900,383949670,8950,8970,8970,8950,4076
+20250325,121800,347468090,8970,8990,8990,8970,100
+20250325,121700,346570590,8990,8990,9000,8990,79
+20250325,121600,345860010,8980,8970,8980,8960,168
+20250325,121500,344352960,8970,9000,9000,8970,85
+20250325,121400,343589110,9000,9000,9000,9000,30
+20250325,121300,343319110,9000,8980,9000,8980,118
+20250325,121200,342257880,8970,8990,8990,8970,120
+20250325,121100,341181190,8990,8990,8990,8990,29
+20250325,121000,340920480,9000,8990,9010,8970,214
+20250325,120900,338998290,8990,8970,9000,8970,119
+20250325,120800,337928850,8990,8970,8990,8970,46
+20250325,120700,337515970,8960,9000,9010,8960,156
+20250325,120600,336116520,8990,8980,9000,8980,99
+20250325,120500,335226380,8980,8970,8980,8960,137
+20250325,120400,333998310,8970,8990,8990,8970,65
+20250325,120300,333414410,8990,8990,8990,8990,0
+20250325,120200,333414410,8990,8970,9000,8970,229
+20250325,120100,331357640,8960,8980,8980,8960,97
+20250325,120000,330487710,8990,8980,8990,8980,31
+20250325,115900,330209190,8980,8990,8990,8970,161
+20250325,115800,328764460,8990,8990,9000,8990,86
+20250325,115700,327991050,8980,8990,8990,8980,42
+20250325,115600,327613640,8990,8980,8990,8980,98
+20250325,115500,326732980,8990,8960,8990,8960,72
+20250325,115400,326086590,8970,8970,8970,8970,8
+20250325,115300,326014830,8960,8950,8970,8950,146
+20250325,115200,324707310,8970,8990,8990,8970,66
+20250325,115100,324114280,8990,8980,8990,8980,104
+20250325,115000,323179580,8980,8950,9010,8950,172
+20250325,114900,321635040,8960,8980,8980,8960,47
+20250325,114800,321213480,8960,8970,8970,8960,149
+20250325,114700,319878170,8970,8960,8970,8960,58
+20250325,114600,319358190,8950,8960,8960,8950,43
+20250325,114500,318973250,8960,8990,8990,8960,136
+20250325,114400,317752880,8990,8980,8990,8980,104
+20250325,114300,316818410,8960,8970,8970,8960,14
+20250325,114200,316692890,8960,9000,9000,8960,142
+20250325,114100,315420530,8990,8990,9000,8990,117
+20250325,114000,314368470,8990,8960,8990,8960,186
+20250325,113900,312699880,8960,8970,8970,8960,51
+20250325,113800,312242910,8990,8980,8990,8980,44
+20250325,113700,311847660,8970,8960,8970,8950,196
+20250325,113600,310091270,8960,8970,8970,8960,22
+20250325,113500,309894070,8970,8970,8970,8970,13
+20250325,113400,309777460,8970,8980,8980,8970,112
+20250325,113300,308772310,8960,8970,8970,8960,106
+20250325,113200,307822250,8970,8970,8970,8970,21
+20250325,113100,307633880,8970,8990,8990,8970,50
+20250325,113000,307184750,8990,8970,9000,8970,140
+20250325,112900,305926830,8970,8950,8970,8950,100
+20250325,112800,305031000,8960,8970,8970,8960,54
+20250325,112700,304546900,8970,8980,8980,8970,58
+20250325,112600,304026190,8980,8980,8980,8960,207
+20250325,112500,302169680,8980,8970,8980,8970,41
+20250325,112400,301801830,8980,8960,8980,8960,95
+20250325,112300,300949470,8950,8990,8990,8950,157
+20250325,112200,299542360,8980,8970,8980,8970,71
+20250325,112100,298905480,8950,8950,8950,8950,31
+20250325,112000,298628030,8950,8980,8980,8950,183
+20250325,111900,296987600,8980,8960,8980,8960,87
+20250325,111800,296207010,8960,8960,8970,8960,98
+20250325,111700,295328680,8960,8980,8990,8960,84
+20250325,111600,294575210,8980,8970,8980,8970,21
+20250325,111500,294386760,8970,8960,8970,8950,223
+20250325,111400,292389450,8960,8950,8960,8950,53
+20250325,111300,291914710,8960,8960,8960,8960,45
+20250325,111200,291511510,8960,8950,8970,8950,87
+20250325,111100,290731590,8960,8950,8960,8950,92
+20250325,111000,289907410,8950,8950,8950,8950,0
+20250325,110900,289907410,8950,8960,8990,8950,335
+20250325,110800,286907220,8980,8960,8980,8960,121
+20250325,110700,285821740,8950,8960,8960,8950,90
+20250325,110600,285015990,8970,8980,8980,8970,53
+20250325,110500,284540130,8970,8970,8970,8970,31
+20250325,110400,284262060,8970,8970,8970,8950,188
+20250325,110300,282577720,8980,8970,8980,8970,38
+20250325,110200,282236610,8970,8950,8970,8950,50
+20250325,110100,281788770,8950,8970,8980,8950,200
+20250325,110000,279995860,8950,8950,8950,8950,22
+20250325,105900,279798960,8950,8960,8960,8950,68
+20250325,105800,279189760,8950,8970,8980,8950,97
+20250325,105700,278320560,8980,8960,8980,8960,106
+20250325,105600,277369650,8950,8960,8960,8950,119
+20250325,105500,276304210,8980,8970,8980,8970,49
+20250325,105400,275864550,8970,8960,8970,8960,67
+20250325,105300,275263570,8960,8960,8970,8960,193
+20250325,105200,273534080,8970,8960,8970,8960,61
+20250325,105100,272987400,8950,8950,8950,8950,65
+20250325,105000,272405650,8950,8970,8970,8940,6585
+20250325,104900,213472050,8960,8960,8960,8960,29
+20250325,104800,213212210,8960,8970,8970,8960,73
+20250325,104700,212558050,8960,8980,8980,8960,72
+20250325,104600,211912670,8980,8970,8990,8970,123
+20250325,104500,210808970,8970,8980,8980,8970,49
+20250325,104400,210369210,8990,8960,8990,8960,61
+20250325,104300,209821090,8980,8970,8980,8970,101
+20250325,104200,208914480,8970,8990,8990,8970,140
+20250325,104100,207657380,8980,8970,8980,8960,97
+20250325,104000,206787110,8970,8970,8970,8970,30
+20250325,103900,206518010,8970,8960,8980,8960,109
+20250325,103800,205540270,8970,8960,8970,8960,66
+20250325,103700,204948530,8970,8970,8970,8970,45
+20250325,103600,204544880,8980,8990,9000,8980,112
+20250325,103500,203538010,8990,8980,8990,8980,89
+20250325,103400,202738500,8970,8990,8990,8960,135
+20250325,103300,201528060,9000,9000,9000,9000,61
+20250325,103200,200979060,9010,8980,9010,8980,117
+20250325,103100,199927340,8970,8990,8990,8970,103
+20250325,103000,199002480,8970,8980,8980,8970,51
+20250325,102900,198544550,9010,9020,9020,9010,84
+20250325,102800,197787460,9010,9020,9020,8980,129
+20250325,102700,196626520,9020,9010,9020,9010,44
+20250325,102600,196229780,9010,9000,9010,9000,87
+20250325,102500,195446570,9010,9020,9020,9010,159
+20250325,102400,194012650,9020,9010,9020,9010,49
+20250325,102300,193571030,9010,9010,9010,9010,114
+20250325,102200,192543890,9010,8990,9010,8990,183
+20250325,102100,190895090,8990,8970,8990,8970,128
+20250325,102000,189745880,8970,8930,8970,8930,431
+20250325,101900,185884550,8920,8920,8920,8920,28
+20250325,101800,185634790,8950,8950,8960,8950,87
+20250325,101700,184855860,8950,8930,8970,8930,1113
+20250325,101600,174895840,8920,8920,8920,8920,132
+20250325,101500,173718400,8920,8920,8920,8920,8
+20250325,101400,173647040,8920,8940,8950,8920,279
+20250325,101300,171155670,8920,8920,8930,8920,62
+20250325,101200,170602260,8920,8940,8940,8920,140
+20250325,101100,169352320,8940,8940,8940,8940,4
+20250325,101000,169316560,8940,8950,8950,8930,364
+20250325,100900,166063510,8950,8970,8970,8950,281
+20250325,100800,163546830,9000,8980,9010,8970,330
+20250325,100700,160585090,8990,8980,9000,8980,130
+20250325,100600,159416270,8990,8970,8990,8970,114
+20250325,100500,158391910,8960,8960,8960,8940,124
+20250325,100400,157281980,8990,8960,8990,8940,1534
+20250325,100300,143542430,9000,8970,9000,8970,116
+20250325,100200,142500060,8970,8970,8980,8960,640
+20250325,100100,136759200,8970,8990,8990,8970,54
+20250325,100000,136274280,9000,9010,9010,9000,86
+20250325,095900,135499580,9000,9010,9010,9000,110
+20250325,095800,134509160,9000,9010,9010,9000,63
+20250325,095700,133942020,9020,9020,9020,9020,22
+20250325,095600,133743580,9030,9030,9030,9020,151
+20250325,095500,132380570,9030,9030,9030,9030,50
+20250325,095400,131929070,9030,9020,9030,9020,22
+20250325,095300,131730550,9030,9030,9030,9030,38
+20250325,095200,131387410,9030,9020,9030,9020,121
+20250325,095100,130295290,9000,9010,9010,9000,14
+20250325,095000,130169240,9010,9020,9020,8990,479
+20250325,094900,125858800,9030,9010,9030,9010,606
+20250325,094800,120386730,9010,8980,9020,8980,142
+20250325,094700,119108380,8980,9000,9000,8950,1240
+20250325,094600,107979360,9000,9000,9000,9000,129
+20250325,094500,106818360,9000,9000,9000,8990,84
+20250325,094400,106063040,8990,9030,9030,8990,1064
+20250325,094300,96486290,9020,9030,9030,9020,442
+20250325,094200,92495120,9040,9030,9040,9030,81
+20250325,094100,91762960,9040,9030,9040,9030,166
+20250325,094000,90263140,9030,9030,9030,9030,1048
+20250325,093900,80799700,9020,9020,9020,9020,0
+20250325,093800,80799700,9020,9010,9020,9000,183
+20250325,093700,79150680,9010,9010,9010,9010,50
+20250325,093600,78700180,9000,9010,9010,9000,39
+20250325,093500,78348850,9010,8990,9010,8990,1195
+20250325,093400,67593750,9000,9000,9000,9000,718
+20250325,093300,61131750,9000,9000,9000,9000,36
+20250325,093200,60807750,9000,8990,9000,8990,18
+20250325,093100,60645850,8990,8990,9000,8990,76
+20250325,093000,59962070,8980,8990,8990,8980,83
+20250325,092900,59215960,8990,9010,9010,8980,41
+20250325,092800,58847170,9010,9020,9020,9010,112
+20250325,092700,57836950,9020,9000,9020,9000,363
+20250325,092600,54567820,9010,9010,9010,9000,49
+20250325,092500,54126410,9000,8990,9030,8990,204
+20250325,092400,52288470,9010,9010,9010,8990,330
+20250325,092300,49317970,9000,8930,9000,8930,402
+20250325,092200,45712040,8920,8920,8920,8920,17
+20250325,092100,45560400,8930,8950,8950,8930,3
+20250325,092000,45533590,8950,8870,8950,8870,326
+20250325,091900,42633490,8860,8860,8860,8860,4
+20250325,091800,42598050,8870,8860,8870,8860,84
+20250325,091700,41853700,8840,8840,8840,8840,0
+20250325,091600,41853700,8840,8870,8870,8840,2528
+20250325,091500,19469670,8980,8880,8980,8880,454
+20250325,091400,15435580,8850,8850,8850,8850,0
+20250325,091300,15435580,8850,8860,8860,8850,1086
+20250325,091200,5815560,8860,8900,8900,8860,231
+20250325,091100,3764470,8920,8920,8920,8920,0
+20250325,091000,3764470,8920,8930,8930,8920,17
+20250325,090900,3612800,8930,8930,8930,8930,50
+20250325,090800,3166300,8990,8990,8990,8990,0
+20250325,090700,3166300,8990,9000,9000,8990,23
+20250325,090600,2959510,9000,9000,9000,9000,0
+20250325,090500,2959510,9000,9000,9000,9000,0
+20250325,090400,2959510,9000,9000,9000,9000,10
+20250325,090300,2869510,9000,8940,9000,8940,256
+20250325,090200,580510,8990,8990,8990,8990,0
+20250325,090100,580510,8990,8990,8990,8990,0
+20250325,090000,580510,8990,8930,8990,8930,65

194700/min/candle-20250326.csv

@@ -0,0 +1,698 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,203600,222600795,8950,8950,8950,8950,135
+20250326,203500,222600795,8950,8950,8950,8950,0
+20250326,203400,222600795,8950,8950,8950,8950,0
+20250326,203300,222600795,8950,8950,8950,8950,0
+20250326,203200,222600795,8950,8950,8950,8950,0
+20250326,203100,222600795,8950,8950,8950,8950,0
+20250326,203000,222600795,8950,8950,8950,8950,0
+20250326,202900,222600795,8950,8950,8950,8950,0
+20250326,202800,222600795,8950,8950,8950,8950,0
+20250326,202700,222600795,8950,8950,8950,8950,0
+20250326,202600,222600795,8950,8950,8950,8950,0
+20250326,202500,222600795,8950,8950,8950,8950,0
+20250326,202400,222600795,8950,8950,8950,8950,0
+20250326,202300,222600795,8950,8950,8950,8950,0
+20250326,202200,222600795,8950,8950,8950,8950,0
+20250326,202100,222600795,8950,8950,8950,8950,0
+20250326,202000,222600795,8950,8950,8950,8950,0
+20250326,201900,222600795,8950,8950,8950,8950,0
+20250326,201800,222600795,8950,8950,8950,8950,0
+20250326,201700,222600795,8950,8950,8950,8950,0
+20250326,201600,222600795,8950,8950,8950,8950,0
+20250326,201500,222600795,8950,8950,8950,8950,0
+20250326,201400,222600795,8950,8950,8950,8950,0
+20250326,201300,222600795,8950,8950,8950,8950,0
+20250326,201200,222600795,8950,8950,8950,8950,0
+20250326,201100,222600795,8950,8950,8950,8950,0
+20250326,201000,222600795,8950,8950,8950,8950,0
+20250326,200900,222600795,8950,8950,8950,8950,0
+20250326,200800,222600795,8950,8950,8950,8950,0
+20250326,200700,222600795,8950,8950,8950,8950,0
+20250326,200600,222600795,8950,8950,8950,8950,135
+20250326,200500,222600795,8950,8950,8950,8950,0
+20250326,200400,222600795,8950,8950,8950,8950,0
+20250326,200300,222600795,8950,8950,8950,8950,0
+20250326,200200,222600795,8950,8950,8950,8950,0
+20250326,200100,222600795,8950,8950,8950,8950,0
+20250326,200000,222600795,8950,8950,8950,8950,0
+20250326,195900,222600795,8950,8950,8950,8950,0
+20250326,195800,222600795,8950,8950,8950,8950,0
+20250326,195700,222600795,8950,8950,8950,8950,0
+20250326,195600,222600795,8950,8950,8950,8950,0
+20250326,195500,222600795,8950,8950,8950,8950,0
+20250326,195400,222600795,8950,8950,8950,8950,0
+20250326,195300,222600795,8950,8950,8950,8950,0
+20250326,195200,222600795,8950,8950,8950,8950,0
+20250326,195100,222600795,8950,8950,8950,8950,0
+20250326,195000,222600795,8950,8950,8950,8950,0
+20250326,194900,222600795,8950,8950,8950,8950,0
+20250326,194800,222600795,8950,8950,8950,8950,0
+20250326,194700,222600795,8950,8950,8950,8950,0
+20250326,194600,222600795,8950,8950,8950,8950,0
+20250326,194500,222600795,8950,8950,8950,8950,0
+20250326,194400,222600795,8950,8950,8950,8950,0
+20250326,194300,222600795,8950,8950,8950,8950,0
+20250326,194200,222600795,8950,8950,8950,8950,0
+20250326,194100,222600795,8950,8950,8950,8950,0
+20250326,194000,222600795,8950,8950,8950,8950,0
+20250326,193900,222600795,8950,8950,8950,8950,0
+20250326,193800,222600795,8950,8950,8950,8950,0
+20250326,193700,222600795,8950,8950,8950,8950,0
+20250326,193600,222600795,8950,8950,8950,8950,135
+20250326,193500,222600795,8950,8950,8950,8950,0
+20250326,193400,222600795,8950,8950,8950,8950,0
+20250326,193300,222600795,8950,8950,8950,8950,0
+20250326,193200,222600795,8950,8950,8950,8950,0
+20250326,193100,222600795,8950,8950,8950,8950,0
+20250326,193000,222600795,8950,8950,8950,8950,0
+20250326,192900,222600795,8950,8950,8950,8950,0
+20250326,192800,222600795,8950,8950,8950,8950,0
+20250326,192700,222600795,8950,8950,8950,8950,0
+20250326,192600,222600795,8950,8950,8950,8950,0
+20250326,192500,222600795,8950,8950,8950,8950,0
+20250326,192400,222600795,8950,8950,8950,8950,0
+20250326,192300,222600795,8950,8950,8950,8950,0
+20250326,192200,222600795,8950,8950,8950,8950,0
+20250326,192100,222600795,8950,8950,8950,8950,0
+20250326,192000,222600795,8950,8950,8950,8950,0
+20250326,191900,222600795,8950,8950,8950,8950,0
+20250326,191800,222600795,8950,8950,8950,8950,0
+20250326,191700,222600795,8950,8950,8950,8950,0
+20250326,191600,222600795,8950,8950,8950,8950,0
+20250326,191500,222600795,8950,8950,8950,8950,0
+20250326,191400,222600795,8950,8950,8950,8950,0
+20250326,191300,222600795,8950,8950,8950,8950,0
+20250326,191200,222600795,8950,8950,8950,8950,0
+20250326,191100,222600795,8950,8950,8950,8950,0
+20250326,191000,222600795,8950,8950,8950,8950,0
+20250326,190900,222600795,8950,8950,8950,8950,0
+20250326,190800,222600795,8950,8950,8950,8950,0
+20250326,190700,222600795,8950,8950,8950,8950,0
+20250326,190600,222600795,8950,8950,8950,8950,135
+20250326,190500,222600795,8950,8950,8950,8950,0
+20250326,190400,222600795,8950,8950,8950,8950,0
+20250326,190300,222600795,8950,8950,8950,8950,0
+20250326,190200,222600795,8950,8950,8950,8950,0
+20250326,190100,222600795,8950,8950,8950,8950,0
+20250326,190000,222600795,8950,8950,8950,8950,0
+20250326,185900,222600795,8950,8950,8950,8950,0
+20250326,185800,222600795,8950,8950,8950,8950,0
+20250326,185700,222600795,8950,8950,8950,8950,0
+20250326,185600,222600795,8950,8950,8950,8950,0
+20250326,185500,222600795,8950,8950,8950,8950,0
+20250326,185400,222600795,8950,8950,8950,8950,0
+20250326,185300,222600795,8950,8950,8950,8950,0
+20250326,185200,222600795,8950,8950,8950,8950,0
+20250326,185100,222600795,8950,8950,8950,8950,0
+20250326,185000,222600795,8950,8950,8950,8950,0
+20250326,184900,222600795,8950,8950,8950,8950,0
+20250326,184800,222600795,8950,8950,8950,8950,0
+20250326,184700,222600795,8950,8950,8950,8950,0
+20250326,184600,222600795,8950,8950,8950,8950,0
+20250326,184500,222600795,8950,8950,8950,8950,0
+20250326,184400,222600795,8950,8950,8950,8950,0
+20250326,184300,222600795,8950,8950,8950,8950,0
+20250326,184200,222600795,8950,8950,8950,8950,0
+20250326,184100,222600795,8950,8950,8950,8950,0
+20250326,184000,222600795,8950,8950,8950,8950,0
+20250326,183900,222600795,8950,8950,8950,8950,0
+20250326,183800,222600795,8950,8950,8950,8950,0
+20250326,183700,222600795,8950,8950,8950,8950,0
+20250326,183600,222600795,8950,8950,8950,8950,135
+20250326,183500,222600795,8950,8950,8950,8950,0
+20250326,183400,222600795,8950,8950,8950,8950,0
+20250326,183300,222600795,8950,8950,8950,8950,0
+20250326,183200,222600795,8950,8950,8950,8950,0
+20250326,183100,222600795,8950,8950,8950,8950,0
+20250326,183000,222600795,8950,8950,8950,8950,0
+20250326,182900,222600795,8950,8950,8950,8950,0
+20250326,182800,222600795,8950,8950,8950,8950,0
+20250326,182700,222600795,8950,8950,8950,8950,0
+20250326,182600,222600795,8950,8950,8950,8950,0
+20250326,182500,222600795,8950,8950,8950,8950,0
+20250326,182400,222600795,8950,8950,8950,8950,0
+20250326,182300,222600795,8950,8950,8950,8950,0
+20250326,182200,222600795,8950,8950,8950,8950,0
+20250326,182100,222600795,8950,8950,8950,8950,0
+20250326,182000,222600795,8950,8950,8950,8950,0
+20250326,181900,222600795,8950,8950,8950,8950,0
+20250326,181800,222600795,8950,8950,8950,8950,0
+20250326,181700,222600795,8950,8950,8950,8950,0
+20250326,181600,222600795,8950,8950,8950,8950,0
+20250326,181500,222600795,8950,8950,8950,8950,0
+20250326,181400,222600795,8950,8950,8950,8950,0
+20250326,181300,222600795,8950,8950,8950,8950,0
+20250326,181200,222600795,8950,8950,8950,8950,0
+20250326,181100,222600795,8950,8950,8950,8950,0
+20250326,181000,222600795,8950,8950,8950,8950,0
+20250326,180900,222600795,8950,8950,8950,8950,0
+20250326,180800,222600795,8950,8950,8950,8950,0
+20250326,180700,222600795,8950,8950,8950,8950,0
+20250326,180600,222600795,8950,8950,8950,8950,135
+20250326,180500,222600795,8950,8950,8950,8950,0
+20250326,180400,222600795,8950,8950,8950,8950,0
+20250326,180300,222600795,8950,8950,8950,8950,0
+20250326,180200,222600795,8950,8950,8950,8950,0
+20250326,180100,222600795,8950,8950,8950,8950,0
+20250326,180000,222600795,8950,8950,8950,8950,0
+20250326,175900,222600795,8950,8950,8950,8950,0
+20250326,175800,222600795,8950,8950,8950,8950,0
+20250326,175700,222600795,8950,8950,8950,8950,0
+20250326,175600,222600795,8950,8950,8950,8950,0
+20250326,175500,222600795,8950,8950,8950,8950,0
+20250326,175400,222600795,8950,8950,8950,8950,0
+20250326,175300,222600795,8950,8950,8950,8950,0
+20250326,175200,222600795,8950,8950,8950,8950,0
+20250326,175100,222600795,8950,8950,8950,8950,0
+20250326,175000,222600795,8950,8950,8950,8950,0
+20250326,174900,222600795,8950,8950,8950,8950,0
+20250326,174800,222600795,8950,8950,8950,8950,0
+20250326,174700,222600795,8950,8950,8950,8950,0
+20250326,174600,222600795,8950,8950,8950,8950,0
+20250326,174500,222600795,8950,8950,8950,8950,0
+20250326,174400,222600795,8950,8950,8950,8950,0
+20250326,174300,222600795,8950,8950,8950,8950,0
+20250326,174200,222600795,8950,8950,8950,8950,0
+20250326,174100,222600795,8950,8950,8950,8950,0
+20250326,174000,222600795,8950,8950,8950,8950,0
+20250326,173900,222600795,8950,8950,8950,8950,0
+20250326,173800,222600795,8950,8950,8950,8950,0
+20250326,173700,222600795,8950,8950,8950,8950,0
+20250326,173600,222600795,8950,8950,8950,8950,135
+20250326,173500,222600795,8950,8950,8950,8950,0
+20250326,173400,222600795,8950,8950,8950,8950,0
+20250326,173300,222600795,8950,8950,8950,8950,0
+20250326,173200,222600795,8950,8950,8950,8950,0
+20250326,173100,222600795,8950,8950,8950,8950,0
+20250326,173000,222600795,8950,8950,8950,8950,0
+20250326,172900,222600795,8950,8950,8950,8950,0
+20250326,172800,222600795,8950,8950,8950,8950,0
+20250326,172700,222600795,8950,8950,8950,8950,0
+20250326,172600,222600795,8950,8950,8950,8950,0
+20250326,172500,222600795,8950,8950,8950,8950,0
+20250326,172400,222600795,8950,8950,8950,8950,0
+20250326,172300,222600795,8950,8950,8950,8950,0
+20250326,172200,222600795,8950,8950,8950,8950,0
+20250326,172100,222600795,8950,8950,8950,8950,0
+20250326,172000,222600795,8950,8950,8950,8950,0
+20250326,171900,222600795,8950,8950,8950,8950,0
+20250326,171800,222600795,8950,8950,8950,8950,0
+20250326,171700,222600795,8950,8950,8950,8950,0
+20250326,171600,222600795,8950,8950,8950,8950,0
+20250326,171500,222600795,8950,8950,8950,8950,0
+20250326,171400,222600795,8950,8950,8950,8950,0
+20250326,171300,222600795,8950,8950,8950,8950,0
+20250326,171200,222600795,8950,8950,8950,8950,0
+20250326,171100,222600795,8950,8950,8950,8950,0
+20250326,171000,222600795,8950,8950,8950,8950,0
+20250326,170900,222600795,8950,8950,8950,8950,0
+20250326,170800,222600795,8950,8950,8950,8950,0
+20250326,170700,222600795,8950,8950,8950,8950,0
+20250326,170600,222600795,8950,8950,8950,8950,135
+20250326,170500,222600795,8950,8950,8950,8950,0
+20250326,170400,222600795,8950,8950,8950,8950,0
+20250326,170300,222600795,8950,8950,8950,8950,0
+20250326,170200,222600795,8950,8950,8950,8950,0
+20250326,170100,222600795,8950,8950,8950,8950,0
+20250326,170000,222600795,8950,8950,8950,8950,0
+20250326,165900,222600795,8950,8950,8950,8950,0
+20250326,165800,222600795,8950,8950,8950,8950,0
+20250326,165700,222600795,8950,8950,8950,8950,0
+20250326,165600,222600795,8950,8950,8950,8950,0
+20250326,165500,222600795,8950,8950,8950,8950,0
+20250326,165400,222600795,8950,8950,8950,8950,0
+20250326,165300,222600795,8950,8950,8950,8950,0
+20250326,165200,222600795,8950,8950,8950,8950,0
+20250326,165100,222600795,8950,8950,8950,8950,0
+20250326,165000,222600795,8950,8950,8950,8950,0
+20250326,164900,222600795,8950,8950,8950,8950,0
+20250326,164800,222600795,8950,8950,8950,8950,0
+20250326,164700,222600795,8950,8950,8950,8950,0
+20250326,164600,222600795,8950,8950,8950,8950,0
+20250326,164500,222600795,8950,8950,8950,8950,0
+20250326,164400,222600795,8950,8950,8950,8950,0
+20250326,164300,222600795,8950,8950,8950,8950,0
+20250326,164200,222600795,8950,8950,8950,8950,0
+20250326,164100,222600795,8950,8950,8950,8950,0
+20250326,164000,222600795,8950,8950,8950,8950,0
+20250326,163900,222600795,8950,8950,8950,8950,0
+20250326,163800,222600795,8950,8950,8950,8950,0
+20250326,163700,222600795,8950,8950,8950,8950,0
+20250326,163600,222600795,8950,8950,8950,8950,135
+20250326,163500,222600795,8950,8950,8950,8950,0
+20250326,163400,222600795,8950,8950,8950,8950,0
+20250326,163300,222600795,8950,8950,8950,8950,0
+20250326,163200,222600795,8950,8950,8950,8950,0
+20250326,163100,222600795,8950,8950,8950,8950,0
+20250326,163000,222600795,8950,8950,8950,8950,0
+20250326,162900,222600795,8950,8950,8950,8950,0
+20250326,162800,222600795,8950,8950,8950,8950,0
+20250326,162700,222600795,8950,8950,8950,8950,0
+20250326,162600,222600795,8950,8950,8950,8950,0
+20250326,162500,222600795,8950,8950,8950,8950,0
+20250326,162400,222600795,8950,8950,8950,8950,0
+20250326,162300,222600795,8950,8950,8950,8950,0
+20250326,162200,222600795,8950,8950,8950,8950,0
+20250326,162100,222600795,8950,8950,8950,8950,0
+20250326,162000,222600795,8950,8950,8950,8950,0
+20250326,161900,222600795,8950,8950,8950,8950,0
+20250326,161800,222600795,8950,8950,8950,8950,0
+20250326,161700,222600795,8950,8950,8950,8950,0
+20250326,161600,222600795,8950,8950,8950,8950,0
+20250326,161500,222600795,8950,8950,8950,8950,0
+20250326,161400,222600795,8950,8950,8950,8950,0
+20250326,161300,222600795,8950,8950,8950,8950,0
+20250326,161200,222600795,8950,8950,8950,8950,0
+20250326,161100,222600795,8950,8950,8950,8950,0
+20250326,161000,222600795,8950,8950,8950,8950,0
+20250326,160900,222600795,8950,8950,8950,8950,0
+20250326,160800,222600795,8950,8950,8950,8950,0
+20250326,160700,222600795,8950,8950,8950,8950,0
+20250326,160600,222600795,8950,8950,8950,8950,135
+20250326,160500,222600795,8950,8950,8950,8950,0
+20250326,160400,222600795,8950,8950,8950,8950,0
+20250326,160300,222600795,8950,8950,8950,8950,0
+20250326,160200,222600795,8950,8950,8950,8950,0
+20250326,160100,222600795,8950,8950,8950,8950,0
+20250326,160000,222600795,8950,8950,8950,8950,0
+20250326,155900,222600795,8950,8950,8950,8950,0
+20250326,155800,222600795,8950,8950,8950,8950,0
+20250326,155700,222600795,8950,8950,8950,8950,0
+20250326,155600,222600795,8950,8950,8950,8950,0
+20250326,155500,222600795,8950,8950,8950,8950,0
+20250326,155400,222600795,8950,8950,8950,8950,0
+20250326,155300,222600795,8950,8950,8950,8950,0
+20250326,155200,222600795,8950,8950,8950,8950,0
+20250326,155100,222600795,8950,8950,8950,8950,0
+20250326,155000,222600795,8950,8950,8950,8950,0
+20250326,154900,222600795,8950,8950,8950,8950,0
+20250326,154800,222600795,8950,8950,8950,8950,0
+20250326,154700,222600795,8950,8950,8950,8950,0
+20250326,154600,222600795,8950,8950,8950,8950,0
+20250326,154500,222600795,8950,8950,8950,8950,0
+20250326,154400,222600795,8950,8950,8950,8950,0
+20250326,154300,222600795,8950,8950,8950,8950,0
+20250326,154200,222600795,8950,8950,8950,8950,0
+20250326,154100,222600795,8950,8950,8950,8950,0
+20250326,154000,222600795,8950,8950,8950,8950,0
+20250326,153900,222600795,8950,8950,8950,8950,0
+20250326,153800,222600795,8950,8950,8950,8950,0
+20250326,153700,222600795,8950,8950,8950,8950,0
+20250326,153600,222600795,8950,8950,8950,8950,135
+20250326,153500,222600795,8950,8950,8950,8950,0
+20250326,153400,222600795,8950,8950,8950,8950,0
+20250326,153300,222600795,8950,8950,8950,8950,0
+20250326,153200,222600795,8950,8950,8950,8950,0
+20250326,153100,222600795,8950,8950,8950,8950,0
+20250326,153000,222600795,8950,8950,8950,8950,135
+20250326,152900,221392545,8940,8940,8940,8940,0
+20250326,152800,221392545,8940,8940,8940,8940,0
+20250326,152700,221392545,8940,8940,8940,8940,0
+20250326,152600,221392545,8940,8940,8940,8940,0
+20250326,152500,221392545,8940,8940,8940,8940,0
+20250326,152400,221392545,8940,8940,8940,8940,0
+20250326,152300,221392545,8940,8940,8940,8940,0
+20250326,152200,221392545,8940,8940,8940,8940,0
+20250326,152100,221392545,8940,8940,8940,8940,0
+20250326,152000,221392545,8940,8940,8940,8940,0
+20250326,151900,221392545,8940,8960,8960,8940,1816
+20250326,151800,205139915,8980,8960,8980,8960,20
+20250326,151700,204960655,8960,8970,8980,8960,129
+20250326,151600,203803835,8980,8980,8980,8980,53
+20250326,151500,203327895,8960,8960,8960,8960,106
+20250326,151400,202378135,8980,8980,8980,8980,4
+20250326,151300,202342215,8980,8980,8980,8960,418
+20250326,151200,198592375,8980,8990,8990,8980,71
+20250326,151100,197954265,8990,8980,8990,8980,42
+20250326,151000,197577065,8980,8980,8980,8980,18
+20250326,150900,197415425,8990,9000,9000,8990,121
+20250326,150800,196327095,9000,8990,9000,8990,42
+20250326,150700,195949475,8980,8980,8980,8980,23
+20250326,150600,195742935,8990,8990,8990,8990,4
+20250326,150500,195706975,8990,8990,8990,8990,54
+20250326,150400,195221515,8980,9000,9000,8980,41
+20250326,150300,194852945,9000,9000,9000,9000,4
+20250326,150200,194816945,9000,9000,9000,9000,84
+20250326,150100,194060945,9000,9000,9000,9000,67
+20250326,150000,193457945,9000,8990,9000,8990,33
+20250326,145900,193161235,8990,8990,8990,8990,54
+20250326,145800,192675775,8990,8990,8990,8990,4
+20250326,145700,192639815,8990,8990,8990,8990,67
+20250326,145600,192037485,8980,8980,8980,8980,21
+20250326,145500,191848905,8990,8980,8990,8980,129
+20250326,145400,190689205,8990,8990,8990,8990,0
+20250326,145300,190689205,8990,8980,8990,8980,86
+20250326,145200,189916245,8990,8990,8990,8990,5
+20250326,145100,189871295,8980,8980,8980,8980,0
+20250326,145000,189871295,8980,8980,8990,8980,76
+20250326,144900,189188775,8980,8990,8990,8980,67
+20250326,144800,188586585,8990,8990,8990,8990,0
+20250326,144700,188586585,8990,8990,8990,8990,4
+20250326,144600,188550625,8980,8980,8980,8980,68
+20250326,144500,187939985,8980,8970,8980,8970,14
+20250326,144400,187814335,8980,8970,8980,8970,5
+20250326,144300,187769445,8970,8990,8990,8970,37
+20250326,144200,187437145,8990,8980,8990,8980,121
+20250326,144100,186349365,8970,8970,8970,8970,0
+20250326,144000,186349365,8970,8970,8970,8970,1
+20250326,143900,186340395,8980,8980,8980,8980,6
+20250326,143800,186286515,8980,8980,8980,8980,157
+20250326,143700,184876655,8980,8980,8980,8980,0
+20250326,143600,184876655,8980,8980,8980,8980,5
+20250326,143500,184831755,8980,8980,8980,8980,108
+20250326,143400,183861915,8980,8980,8980,8980,33
+20250326,143300,183565575,8980,8980,8980,8980,5
+20250326,143200,183520675,8980,8980,8980,8980,106
+20250326,143100,182568795,8980,8980,8980,8980,5
+20250326,143000,182523895,8980,8970,8980,8970,99
+20250326,142900,181635015,8970,8970,8970,8970,25
+20250326,142800,181410765,8980,8970,8980,8970,73
+20250326,142700,180755655,8970,8970,8970,8970,25
+20250326,142600,180531405,8980,8980,8980,8980,93
+20250326,142500,179696265,8980,8970,8980,8970,30
+20250326,142400,179427125,8970,8970,8970,8970,55
+20250326,142300,178933775,8980,8980,8980,8980,4
+20250326,142200,178897855,8960,8960,8960,8960,25
+20250326,142100,178673855,8960,8970,8970,8960,59
+20250326,142000,178144745,8980,8970,8980,8970,17
+20250326,141900,177992215,8970,8970,8970,8970,50
+20250326,141800,177543715,8960,8960,8960,8960,38
+20250326,141700,177203235,8970,8970,8970,8960,36
+20250326,141600,176880445,8980,8970,8980,8960,36
+20250326,141500,176557715,8950,8970,8970,8950,481
+20250326,141400,172249455,8960,8960,8960,8960,17
+20250326,141300,172097135,8960,8970,8970,8960,57
+20250326,141200,171586225,8970,8980,8980,8970,113
+20250326,141100,170571605,8980,8970,8980,8970,51
+20250326,141000,170113935,8970,8970,8970,8970,25
+20250326,140900,169889685,8980,8980,8980,8980,23
+20250326,140800,169683145,8970,8970,8970,8970,0
+20250326,140700,169683145,8970,8970,8990,8970,117
+20250326,140600,168632895,8970,8970,8970,8970,25
+20250326,140500,168408645,8980,8980,8980,8980,107
+20250326,140400,167447785,8980,8980,8980,8970,32
+20250326,140300,167160445,8980,8980,8980,8980,97
+20250326,140200,166289385,8980,8980,8980,8980,16
+20250326,140100,166145705,8980,8980,8990,8980,30
+20250326,140000,165876255,8990,8980,8990,8980,45
+20250326,135900,165471955,8980,8980,8980,8980,18
+20250326,135800,165310315,8980,8970,8980,8970,29
+20250326,135700,165050145,8970,8970,8970,8970,38
+20250326,135600,164709285,8970,8970,8980,8970,65
+20250326,135500,164126005,8960,8960,8960,8960,13
+20250326,135400,164009525,8960,8970,8970,8960,30
+20250326,135300,163740475,8980,8980,8980,8970,31
+20250326,135200,163462265,8990,8980,8990,8980,130
+20250326,135100,162294195,8970,8970,8970,8970,38
+20250326,135000,161953335,8980,8970,8980,8970,29
+20250326,134900,161693165,8980,8980,8980,8980,65
+20250326,134800,161109465,8980,8990,8990,8980,97
+20250326,134700,160237685,8990,8980,8990,8980,44
+20250326,134600,159842375,8980,8980,8980,8980,17
+20250326,134500,159689715,8990,8990,8990,8990,4
+20250326,134400,159653755,8980,8980,8980,8980,46
+20250326,134300,159240675,8990,8990,8990,8990,20
+20250326,134200,159060875,8990,8980,8990,8980,57
+20250326,134100,158549005,8980,8980,8980,8980,25
+20250326,134000,158324505,8990,8990,8990,8990,74
+20250326,133900,157659245,8980,8990,8990,8980,44
+20250326,133800,157263935,8980,8980,8980,8980,55
+20250326,133700,156770035,8990,8990,8990,8990,5
+20250326,133600,156725085,8990,8990,8990,8990,67
+20250326,133500,156122755,8980,8990,8990,8980,75
+20250326,133400,155449065,8990,8990,8990,8990,4
+20250326,133300,155413105,8980,8980,8980,8980,25
+20250326,133200,155188605,8980,8990,8990,8970,33
+20250326,133100,154892455,8980,8980,8980,8980,138
+20250326,133000,153653215,8980,8990,8990,8980,44
+20250326,132900,153257905,8980,8990,8990,8980,97
+20250326,132800,152386125,8990,8980,8990,8980,16
+20250326,132700,152242425,8980,8980,8980,8980,43
+20250326,132600,151856285,8990,8980,8990,8980,48
+20250326,132500,151425015,8980,8980,8980,8980,22
+20250326,132400,151227455,8970,8990,8990,8970,46
+20250326,132300,150814525,8990,8980,8990,8980,56
+20250326,132200,150311335,8970,8970,8980,8970,38
+20250326,132100,149970465,8970,8980,8980,8970,76
+20250326,132000,149288025,8980,8980,8980,8970,67
+20250326,131900,148686615,8970,8970,8970,8970,39
+20250326,131800,148336785,8980,8980,8980,8980,104
+20250326,131700,147402865,8980,8980,8980,8980,102
+20250326,131600,146486905,8990,8990,8990,8990,7
+20250326,131500,146423975,8990,8980,8990,8980,14
+20250326,131400,146298245,8980,8980,8980,8980,25
+20250326,131300,146073745,8990,8970,8990,8970,74
+20250326,131200,145409285,8990,8990,8990,8990,0
+20250326,131100,145409285,8990,8970,8990,8970,78
+20250326,131000,144708565,8990,8980,8990,8980,80
+20250326,130900,143989785,8980,8980,8990,8980,96
+20250326,130800,143127025,8990,8990,8990,8990,53
+20250326,130700,142650555,8990,8980,8990,8980,66
+20250326,130600,142057635,8990,8990,8990,8990,14
+20250326,130500,141931775,8980,8980,8980,8970,115
+20250326,130400,140899325,8970,8970,8970,8970,25
+20250326,130300,140675075,8970,8970,8970,8970,25
+20250326,130200,140450825,8970,8980,8980,8970,82
+20250326,130100,139714715,8960,8990,8990,8960,97
+20250326,130000,138844015,9000,8990,9000,8960,838
+20250326,125900,131328855,8990,8990,9000,8990,67
+20250326,125800,130726485,8990,8990,8990,8990,42
+20250326,125700,130348905,8990,9000,9010,8990,7
+20250326,125600,130285905,8990,8990,9000,8990,83
+20250326,125500,129539545,8990,8990,8990,8990,42
+20250326,125400,129161965,9000,8990,9000,8990,25
+20250326,125300,128937175,8980,8990,8990,8980,58
+20250326,125200,128416175,8990,9000,9000,8990,129
+20250326,125100,127255525,9000,9020,9020,9000,40
+20250326,125000,126895455,9020,8990,9020,8990,70
+20250326,124900,126265055,8990,8990,8990,8990,46
+20250326,124800,125851515,9000,8990,9000,8990,57
+20250326,124700,125339035,8990,8990,8990,8990,8
+20250326,124600,125267115,8990,8990,9000,8990,89
+20250326,124500,124466295,8990,9000,9000,8990,104
+20250326,124400,123530805,9000,9010,9010,9000,31
+20250326,124300,123251615,9000,9000,9010,9000,51
+20250326,124200,122792575,9000,9000,9000,9000,350
+20250326,124100,119642575,9020,9020,9020,9020,0
+20250326,124000,119642575,9020,9010,9020,9000,80
+20250326,123900,118921765,9010,9000,9010,9000,52
+20250326,123800,118453575,9000,9010,9010,9000,30
+20250326,123700,118183535,9000,9000,9000,9000,41
+20250326,123600,117814535,9000,9000,9000,9000,93
+20250326,123500,116977535,9020,9010,9020,9010,23
+20250326,123400,116770265,9000,9000,9000,9000,50
+20250326,123300,116320265,9000,9000,9010,9000,49
+20250326,123200,115879235,9010,9000,9010,9000,13
+20250326,123100,115762185,9000,9000,9020,9000,62
+20250326,123000,115203975,9000,9010,9010,9000,97
+20250326,122900,114330505,9000,9000,9000,9000,8
+20250326,122800,114258505,9000,9000,9000,9000,59
+20250326,122700,113727505,9010,9010,9010,9000,57
+20250326,122600,113214265,9005,9010,9010,9005,2
+20250326,122500,113196250,9000,9010,9020,9000,36
+20250326,122400,112872200,9000,9000,9010,9000,63
+20250326,122300,112305150,9000,9000,9000,9000,21
+20250326,122200,112116150,9000,9010,9010,9000,58
+20250326,122100,111593900,9000,9010,9010,9000,47
+20250326,122000,111170890,9000,9000,9020,9000,84
+20250326,121900,110414450,9000,8990,9000,8990,13
+20250326,121800,110297530,9000,8990,9000,8990,81
+20250326,121700,109569140,8990,9000,9000,8990,125
+20250326,121600,108444390,9010,9010,9010,9010,4
+20250326,121500,108408350,9000,9000,9000,9000,41
+20250326,121400,108039350,9000,9010,9010,9000,68
+20250326,121300,107427120,9000,9000,9000,9000,25
+20250326,121200,107202120,9000,9000,9000,9000,25
+20250326,121100,106977120,9010,9000,9010,9000,177
+20250326,121000,105382900,9010,9010,9010,9000,70
+20250326,120900,104752280,9000,9000,9000,9000,50
+20250326,120800,104302280,9010,9000,9010,9000,37
+20250326,120700,103969240,9000,8990,9000,8990,27
+20250326,120600,103726450,8990,8990,9010,8990,60
+20250326,120500,103187020,9010,8990,9010,8990,59
+20250326,120400,102656320,8990,8990,8990,8990,23
+20250326,120300,102449550,8980,8990,8990,8980,38
+20250326,120200,102108260,8990,8980,8990,8980,53
+20250326,120100,101632300,8980,8990,9000,8980,32
+20250326,120000,101344840,8980,8980,9010,8980,95
+20250326,115900,100490410,8970,8980,8980,8970,86
+20250326,115800,99718210,8980,8980,8980,8980,21
+20250326,115700,99529630,8980,8990,8990,8980,40
+20250326,115600,99170190,8980,8980,8980,8970,50
+20250326,115500,98721440,8990,8980,8990,8980,10
+20250326,115400,98631550,8980,8970,8980,8970,55
+20250326,115300,98137730,8970,9000,9000,8970,52
+20250326,115200,97670370,9000,8990,9010,8990,102
+20250326,115100,96752610,8990,8990,8990,8990,46
+20250326,115000,96339070,8990,9000,9010,8990,77
+20250326,114900,95646060,9000,8990,9000,8990,38
+20250326,114800,95304390,9000,8980,9000,8980,59
+20250326,114700,94774160,8980,8980,8980,8970,41
+20250326,114600,94406230,8980,8970,8980,8970,28
+20250326,114500,94155040,8970,8990,8990,8970,170
+20250326,114400,92627170,9000,9000,9010,9000,157
+20250326,114300,91213940,9000,9000,9010,9000,34
+20250326,114200,90907930,9000,9000,9000,9000,114
+20250326,114100,89881930,9000,9000,9010,9000,37
+20250326,114000,89548890,9020,9000,9020,9000,96
+20250326,113900,88683840,9000,9010,9010,9000,12
+20250326,113800,88575800,9000,9000,9000,9000,38
+20250326,113700,88233800,9000,9010,9020,9000,45
+20250326,113600,87828770,9020,9010,9020,9010,25
+20250326,113500,87603500,9000,9010,9010,9000,40
+20250326,113400,87243490,9000,9010,9010,9000,19
+20250326,113300,87072470,9010,9000,9010,9000,70
+20250326,113200,86441890,9000,8990,9000,8990,43
+20250326,113100,86055270,9000,9010,9010,9000,78
+20250326,113000,85353260,9000,9000,9010,9000,45
+20250326,112900,84947850,8990,8980,8990,8980,41
+20250326,112800,84579360,8980,8980,8980,8980,39
+20250326,112700,84229140,8980,8980,8980,8980,19
+20250326,112600,84058520,8980,8980,8980,8980,25
+20250326,112500,83834020,8980,8990,8990,8980,40
+20250326,112400,83474810,8990,8990,8990,8990,40
+20250326,112300,83115210,8990,8980,9000,8980,34
+20250326,112200,82809670,9000,9000,9000,9000,67
+20250326,112100,82206670,9010,9000,9010,8990,7
+20250326,112000,82143670,8990,8990,9010,8980,96
+20250326,111900,81280330,8990,9000,9000,8990,57
+20250326,111800,80767710,9000,9000,9000,9000,1
+20250326,111700,80758710,8990,8990,8990,8990,25
+20250326,111600,80533960,8980,8990,8990,8980,56
+20250326,111500,80030950,8990,8990,8990,8990,25
+20250326,111400,79806200,9000,8990,9000,8990,50
+20250326,111300,79356510,8980,8980,8980,8980,42
+20250326,111200,78979350,8990,8990,8990,8990,48
+20250326,111100,78547830,8990,8990,8990,8990,0
+20250326,111000,78547830,8990,8990,9000,8980,71
+20250326,110900,77909590,8990,8990,8990,8990,30
+20250326,110800,77639890,9000,9000,9000,9000,21
+20250326,110700,77450890,8990,8990,8990,8990,25
+20250326,110600,77226140,8990,8990,9000,8990,70
+20250326,110500,76596640,8990,8990,8990,8990,18
+20250326,110400,76434820,8990,9000,9000,8990,36
+20250326,110300,76111070,9000,9000,9000,9000,24
+20250326,110200,75895070,9000,9000,9000,9000,63
+20250326,110100,75328070,9000,8990,9000,8990,26
+20250326,110000,75094320,9000,8990,9000,8990,26
+20250326,105900,74860570,8990,8990,8990,8990,13
+20250326,105800,74743700,8990,9000,9000,8990,111
+20250326,105700,73745130,9000,8990,9000,8990,49
+20250326,105600,73304430,9000,9000,9000,9000,26
+20250326,105500,73070430,9000,9000,9000,9000,25
+20250326,105400,72845430,9020,9000,9020,9000,26
+20250326,105300,72611410,9000,9000,9000,9000,13
+20250326,105200,72494410,9000,9010,9010,9000,26
+20250326,105100,72260400,9000,9000,9000,9000,44
+20250326,105000,71864400,9000,8990,9000,8990,20
+20250326,104900,71684540,8990,9000,9000,8990,44
+20250326,104800,71288790,8990,8990,8990,8990,43
+20250326,104700,70902220,8990,8990,8990,8990,36
+20250326,104600,70578580,8980,8980,8980,8980,25
+20250326,104500,70354080,8990,8990,8990,8990,20
+20250326,104400,70174280,8990,8990,8990,8990,25
+20250326,104300,69949530,8990,8990,8990,8990,46
+20250326,104200,69535990,8990,8990,8990,8990,2
+20250326,104100,69518010,9000,9000,9000,8990,206
+20250326,104000,67665930,9010,9000,9010,9000,81
+20250326,103900,66936740,9010,9010,9010,9000,35
+20250326,103800,66621400,9000,9000,9010,8990,44
+20250326,103700,66225400,9000,9000,9000,9000,13
+20250326,103600,66108400,9010,9010,9010,9010,23
+20250326,103500,65901170,9000,9010,9010,9000,41
+20250326,103400,65532150,9000,9000,9000,9000,31
+20250326,103300,65253150,9010,9010,9010,9010,11
+20250326,103200,65154040,9010,9000,9010,9000,35
+20250326,103100,64838940,9010,9010,9010,9010,0
+20250326,103000,64838940,9010,9000,9010,9000,59
+20250326,102900,64307930,9000,9000,9000,9000,39
+20250326,102800,63956930,9010,9010,9010,9010,20
+20250326,102700,63776730,9000,9000,9010,9000,73
+20250326,102600,63119430,9000,9000,9000,9000,25
+20250326,102500,62894430,9000,9000,9000,9000,0
+20250326,102400,62894430,9000,9010,9020,9000,44
+20250326,102300,62498390,9020,9000,9020,9000,62
+20250326,102200,61940180,9020,9020,9020,9020,0
+20250326,102100,61940180,9020,9010,9020,9010,90
+20250326,102000,61129170,9010,9010,9010,9010,38
+20250326,101900,60786790,9010,8990,9010,8980,1104
+20250326,101800,50850330,8980,8980,8980,8980,38
+20250326,101700,50509090,8990,8990,8990,8990,26
+20250326,101600,50275350,9000,9000,9000,9000,67
+20250326,101500,49672350,8990,8980,8990,8980,31
+20250326,101400,49393670,8980,8980,8980,8980,38
+20250326,101300,49052430,8980,8980,8980,8980,26
+20250326,101200,48818950,8980,8970,8980,8970,189
+20250326,101100,47121850,8970,8960,8970,8960,40
+20250326,101000,46763440,8970,8960,8970,8960,28
+20250326,100900,46512540,8960,8960,8960,8960,17
+20250326,100800,46360220,8960,8950,8960,8950,38
+20250326,100700,46019870,8950,8950,8950,8950,25
+20250326,100600,45796120,8960,8950,8960,8950,37
+20250326,100500,45464790,8960,8970,8970,8960,49
+20250326,100400,45025460,9000,8970,9000,8970,40
+20250326,100300,44666630,8950,8950,8950,8950,0
+20250326,100200,44666630,8950,8950,8950,8950,17
+20250326,100100,44514480,8950,8950,8955,8950,14
+20250326,100000,44389175,8950,8940,8950,8940,40
+20250326,095900,44031185,8940,8940,8940,8940,17
+20250326,095800,43879205,8940,8950,8950,8940,32
+20250326,095700,43592935,8940,8940,8940,8940,0
+20250326,095600,43592935,8940,8930,8940,8930,46
+20250326,095500,43181825,8930,8940,8940,8930,117
+20250326,095400,42136015,8950,8950,8950,8950,19
+20250326,095300,41965965,8940,8940,8940,8940,9
+20250326,095200,41885505,8940,8940,8940,8940,0
+20250326,095100,41885505,8940,8940,8940,8940,55
+20250326,095000,41393805,8930,8930,8930,8930,0
+20250326,094900,41393805,8930,8930,8930,8930,1
+20250326,094800,41384875,8930,8930,8930,8930,30
+20250326,094700,41116975,8930,8930,8930,8930,0
+20250326,094600,41116975,8930,8940,8940,8930,13
+20250326,094500,41000865,8950,8940,8950,8940,21
+20250326,094400,40813095,8950,8930,8950,8930,205
+20250326,094300,38982355,8930,8930,8930,8930,0
+20250326,094200,38982355,8930,8940,8940,8930,13
+20250326,094100,38866245,8940,8940,8940,8940,18
+20250326,094000,38705325,8950,8930,8950,8930,40
+20250326,093900,38347545,8930,8940,8940,8930,13
+20250326,093800,38231435,8940,8930,8940,8930,54
+20250326,093700,37748845,8940,8940,8940,8940,0
+20250326,093600,37748845,8940,8930,8940,8930,161
+20250326,093500,36310955,8940,8940,8940,8940,0
+20250326,093400,36310955,8940,8970,8970,8940,2237
+20250326,093300,16288715,8970,8970,8970,8970,0
+20250326,093200,16288715,8970,8970,8970,8970,24
+20250326,093100,16073435,8960,8960,8960,8960,0
+20250326,093000,16073435,8960,8960,8960,8960,17
+20250326,092900,15921115,8960,8970,8970,8960,14
+20250326,092800,15795635,8970,8970,8970,8970,15
+20250326,092700,15661085,8960,8960,8960,8960,11
+20250326,092600,15562525,8970,8980,8980,8970,25
+20250326,092500,15338225,8975,8975,8975,8975,1
+20250326,092400,15329250,8970,8970,8970,8970,0
+20250326,092300,15329250,8970,8960,8970,8960,40
+20250326,092200,14970580,8970,8970,8970,8970,7
+20250326,092100,14907790,8970,8970,8970,8970,0
+20250326,092000,14907790,8970,8970,8970,8970,1
+20250326,091900,14898820,8990,8980,8990,8980,21
+20250326,091800,14710230,8960,8990,8990,8960,252
+20250326,091700,12452270,8980,8990,8990,8960,368
+20250326,091600,9152550,8990,8990,8990,8990,1
+20250326,091500,9143560,9000,9000,9000,9000,1
+20250326,091400,9134560,9000,8990,9000,8990,2
+20250326,091300,9116570,8990,8990,8990,8990,13
+20250326,091200,8999700,9010,9010,9010,9010,0
+20250326,091100,8999700,9010,9020,9020,8980,40
+20250326,091000,8639700,8970,8980,8980,8970,14
+20250326,090900,8514030,9060,9060,9060,9060,0
+20250326,090800,8514030,9060,9060,9060,9060,0
+20250326,090700,8514030,9060,9010,9060,8970,406
+20250326,090600,4870360,9070,9070,9070,9070,0
+20250326,090500,4870360,9070,9060,9070,9060,173
+20250326,090400,3301490,9070,9060,9070,9060,111
+20250326,090300,2294960,9030,9060,9060,9030,222
+20250326,090200,290240,9070,9070,9070,9070,0
+20250326,090100,290240,9070,9070,9070,9070,0
+20250326,090000,290240,9070,9070,9070,9070,32

194700/min/candle-20250327.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,203500,431193390,9000,9000,9000,9000,28
+20250327,203400,431193390,9000,9000,9000,9000,0
+20250327,203300,431193390,9000,9000,9000,9000,0
+20250327,203200,431193390,9000,9000,9000,9000,0
+20250327,203100,431193390,9000,9000,9000,9000,0
+20250327,203000,431193390,9000,9000,9000,9000,0
+20250327,202900,431193390,9000,9000,9000,9000,0
+20250327,202800,431193390,9000,9000,9000,9000,0
+20250327,202700,431193390,9000,9000,9000,9000,0
+20250327,202600,431193390,9000,9000,9000,9000,0
+20250327,202500,431193390,9000,9000,9000,9000,0
+20250327,202400,431193390,9000,9000,9000,9000,0
+20250327,202300,431193390,9000,9000,9000,9000,0
+20250327,202200,431193390,9000,9000,9000,9000,0
+20250327,202100,431193390,9000,9000,9000,9000,0
+20250327,202000,431193390,9000,9000,9000,9000,0
+20250327,201900,431193390,9000,9000,9000,9000,0
+20250327,201800,431193390,9000,9000,9000,9000,0
+20250327,201700,431193390,9000,9000,9000,9000,0
+20250327,201600,431193390,9000,9000,9000,9000,0
+20250327,201500,431193390,9000,9000,9000,9000,0
+20250327,201400,431193390,9000,9000,9000,9000,0
+20250327,201300,431193390,9000,9000,9000,9000,0
+20250327,201200,431193390,9000,9000,9000,9000,0
+20250327,201100,431193390,9000,9000,9000,9000,0
+20250327,201000,431193390,9000,9000,9000,9000,0
+20250327,200900,431193390,9000,9000,9000,9000,0
+20250327,200800,431193390,9000,9000,9000,9000,0
+20250327,200700,431193390,9000,9000,9000,9000,0
+20250327,200600,431193390,9000,9000,9000,9000,0
+20250327,200500,431193390,9000,9000,9000,9000,28
+20250327,200400,431193390,9000,9000,9000,9000,0
+20250327,200300,431193390,9000,9000,9000,9000,0
+20250327,200200,431193390,9000,9000,9000,9000,0
+20250327,200100,431193390,9000,9000,9000,9000,0
+20250327,200000,431193390,9000,9000,9000,9000,0
+20250327,195900,431193390,9000,9000,9000,9000,0
+20250327,195800,431193390,9000,9000,9000,9000,0
+20250327,195700,431193390,9000,9000,9000,9000,0
+20250327,195600,431193390,9000,9000,9000,9000,0
+20250327,195500,431193390,9000,9000,9000,9000,0
+20250327,195400,431193390,9000,9000,9000,9000,0
+20250327,195300,431193390,9000,9000,9000,9000,0
+20250327,195200,431193390,9000,9000,9000,9000,0
+20250327,195100,431193390,9000,9000,9000,9000,0
+20250327,195000,431193390,9000,9000,9000,9000,0
+20250327,194900,431193390,9000,9000,9000,9000,0
+20250327,194800,431193390,9000,9000,9000,9000,0
+20250327,194700,431193390,9000,9000,9000,9000,0
+20250327,194600,431193390,9000,9000,9000,9000,0
+20250327,194500,431193390,9000,9000,9000,9000,0
+20250327,194400,431193390,9000,9000,9000,9000,0
+20250327,194300,431193390,9000,9000,9000,9000,0
+20250327,194200,431193390,9000,9000,9000,9000,0
+20250327,194100,431193390,9000,9000,9000,9000,0
+20250327,194000,431193390,9000,9000,9000,9000,0
+20250327,193900,431193390,9000,9000,9000,9000,0
+20250327,193800,431193390,9000,9000,9000,9000,0
+20250327,193700,431193390,9000,9000,9000,9000,0
+20250327,193600,431193390,9000,9000,9000,9000,0
+20250327,193500,431193390,9000,9000,9000,9000,28
+20250327,193400,431193390,9000,9000,9000,9000,0
+20250327,193300,431193390,9000,9000,9000,9000,0
+20250327,193200,431193390,9000,9000,9000,9000,0
+20250327,193100,431193390,9000,9000,9000,9000,0
+20250327,193000,431193390,9000,9000,9000,9000,0
+20250327,192900,431193390,9000,9000,9000,9000,0
+20250327,192800,431193390,9000,9000,9000,9000,0
+20250327,192700,431193390,9000,9000,9000,9000,0
+20250327,192600,431193390,9000,9000,9000,9000,0
+20250327,192500,431193390,9000,9000,9000,9000,0
+20250327,192400,431193390,9000,9000,9000,9000,0
+20250327,192300,431193390,9000,9000,9000,9000,0
+20250327,192200,431193390,9000,9000,9000,9000,0
+20250327,192100,431193390,9000,9000,9000,9000,0
+20250327,192000,431193390,9000,9000,9000,9000,0
+20250327,191900,431193390,9000,9000,9000,9000,0
+20250327,191800,431193390,9000,9000,9000,9000,0
+20250327,191700,431193390,9000,9000,9000,9000,0
+20250327,191600,431193390,9000,9000,9000,9000,0
+20250327,191500,431193390,9000,9000,9000,9000,0
+20250327,191400,431193390,9000,9000,9000,9000,0
+20250327,191300,431193390,9000,9000,9000,9000,0
+20250327,191200,431193390,9000,9000,9000,9000,0
+20250327,191100,431193390,9000,9000,9000,9000,0
+20250327,191000,431193390,9000,9000,9000,9000,0
+20250327,190900,431193390,9000,9000,9000,9000,0
+20250327,190800,431193390,9000,9000,9000,9000,0
+20250327,190700,431193390,9000,9000,9000,9000,0
+20250327,190600,431193390,9000,9000,9000,9000,0
+20250327,190500,431193390,9000,9000,9000,9000,28
+20250327,190400,431193390,9000,9000,9000,9000,0
+20250327,190300,431193390,9000,9000,9000,9000,0
+20250327,190200,431193390,9000,9000,9000,9000,0
+20250327,190100,431193390,9000,9000,9000,9000,0
+20250327,190000,431193390,9000,9000,9000,9000,0
+20250327,185900,431193390,9000,9000,9000,9000,0
+20250327,185800,431193390,9000,9000,9000,9000,0
+20250327,185700,431193390,9000,9000,9000,9000,0
+20250327,185600,431193390,9000,9000,9000,9000,0
+20250327,185500,431193390,9000,9000,9000,9000,0
+20250327,185400,431193390,9000,9000,9000,9000,0
+20250327,185300,431193390,9000,9000,9000,9000,0
+20250327,185200,431193390,9000,9000,9000,9000,0
+20250327,185100,431193390,9000,9000,9000,9000,0
+20250327,185000,431193390,9000,9000,9000,9000,0
+20250327,184900,431193390,9000,9000,9000,9000,0
+20250327,184800,431193390,9000,9000,9000,9000,0
+20250327,184700,431193390,9000,9000,9000,9000,0
+20250327,184600,431193390,9000,9000,9000,9000,0
+20250327,184500,431193390,9000,9000,9000,9000,0
+20250327,184400,431193390,9000,9000,9000,9000,0
+20250327,184300,431193390,9000,9000,9000,9000,0
+20250327,184200,431193390,9000,9000,9000,9000,0
+20250327,184100,431193390,9000,9000,9000,9000,0
+20250327,184000,431193390,9000,9000,9000,9000,0
+20250327,183900,431193390,9000,9000,9000,9000,0
+20250327,183800,431193390,9000,9000,9000,9000,0
+20250327,183700,431193390,9000,9000,9000,9000,0
+20250327,183600,431193390,9000,9000,9000,9000,0
+20250327,183500,431193390,9000,9000,9000,9000,28
+20250327,183400,431193390,9000,9000,9000,9000,0
+20250327,183300,431193390,9000,9000,9000,9000,0
+20250327,183200,431193390,9000,9000,9000,9000,0
+20250327,183100,431193390,9000,9000,9000,9000,0
+20250327,183000,431193390,9000,9000,9000,9000,0
+20250327,182900,431193390,9000,9000,9000,9000,0
+20250327,182800,431193390,9000,9000,9000,9000,0
+20250327,182700,431193390,9000,9000,9000,9000,0
+20250327,182600,431193390,9000,9000,9000,9000,0
+20250327,182500,431193390,9000,9000,9000,9000,0
+20250327,182400,431193390,9000,9000,9000,9000,0
+20250327,182300,431193390,9000,9000,9000,9000,0
+20250327,182200,431193390,9000,9000,9000,9000,0
+20250327,182100,431193390,9000,9000,9000,9000,0
+20250327,182000,431193390,9000,9000,9000,9000,0
+20250327,181900,431193390,9000,9000,9000,9000,0
+20250327,181800,431193390,9000,9000,9000,9000,0
+20250327,181700,431193390,9000,9000,9000,9000,0
+20250327,181600,431193390,9000,9000,9000,9000,0
+20250327,181500,431193390,9000,9000,9000,9000,0
+20250327,181400,431193390,9000,9000,9000,9000,0
+20250327,181300,431193390,9000,9000,9000,9000,0
+20250327,181200,431193390,9000,9000,9000,9000,0
+20250327,181100,431193390,9000,9000,9000,9000,0
+20250327,181000,431193390,9000,9000,9000,9000,0
+20250327,180900,431193390,9000,9000,9000,9000,0
+20250327,180800,431193390,9000,9000,9000,9000,0
+20250327,180700,431193390,9000,9000,9000,9000,0
+20250327,180600,431193390,9000,9000,9000,9000,0
+20250327,180500,431193390,9000,9000,9000,9000,28
+20250327,180400,431193390,9000,9000,9000,9000,0
+20250327,180300,431193390,9000,9000,9000,9000,0
+20250327,180200,431193390,9000,9000,9000,9000,0
+20250327,180100,431193390,9000,9000,9000,9000,0
+20250327,180000,431193390,9000,9000,9000,9000,0
+20250327,175900,431193390,9000,9000,9000,9000,0
+20250327,175800,431193390,9000,9000,9000,9000,0
+20250327,175700,431193390,9000,9000,9000,9000,0
+20250327,175600,431193390,9000,9000,9000,9000,0
+20250327,175500,431193390,9000,9000,9000,9000,0
+20250327,175400,431193390,9000,9000,9000,9000,0
+20250327,175300,431193390,9000,9000,9000,9000,0
+20250327,175200,431193390,9000,9000,9000,9000,0
+20250327,175100,431193390,9000,9000,9000,9000,0
+20250327,175000,431193390,9000,9000,9000,9000,0
+20250327,174900,431193390,9000,9000,9000,9000,0
+20250327,174800,431193390,9000,9000,9000,9000,0
+20250327,174700,431193390,9000,9000,9000,9000,0
+20250327,174600,431193390,9000,9000,9000,9000,0
+20250327,174500,431193390,9000,9000,9000,9000,0
+20250327,174400,431193390,9000,9000,9000,9000,0
+20250327,174300,431193390,9000,9000,9000,9000,0
+20250327,174200,431193390,9000,9000,9000,9000,0
+20250327,174100,431193390,9000,9000,9000,9000,0
+20250327,174000,431193390,9000,9000,9000,9000,0
+20250327,173900,431193390,9000,9000,9000,9000,0
+20250327,173800,431193390,9000,9000,9000,9000,0
+20250327,173700,431193390,9000,9000,9000,9000,0
+20250327,173600,431193390,9000,9000,9000,9000,0
+20250327,173500,431193390,9000,9000,9000,9000,28
+20250327,173400,431193390,9000,9000,9000,9000,0
+20250327,173300,431193390,9000,9000,9000,9000,0
+20250327,173200,431193390,9000,9000,9000,9000,0
+20250327,173100,431193390,9000,9000,9000,9000,0
+20250327,173000,431193390,9000,9000,9000,9000,0
+20250327,172900,431193390,9000,9000,9000,9000,0
+20250327,172800,431193390,9000,9000,9000,9000,0
+20250327,172700,431193390,9000,9000,9000,9000,0
+20250327,172600,431193390,9000,9000,9000,9000,0
+20250327,172500,431193390,9000,9000,9000,9000,0
+20250327,172400,431193390,9000,9000,9000,9000,0
+20250327,172300,431193390,9000,9000,9000,9000,0
+20250327,172200,431193390,9000,9000,9000,9000,0
+20250327,172100,431193390,9000,9000,9000,9000,0
+20250327,172000,431193390,9000,9000,9000,9000,0
+20250327,171900,431193390,9000,9000,9000,9000,0
+20250327,171800,431193390,9000,9000,9000,9000,0
+20250327,171700,431193390,9000,9000,9000,9000,0
+20250327,171600,431193390,9000,9000,9000,9000,0
+20250327,171500,431193390,9000,9000,9000,9000,0
+20250327,171400,431193390,9000,9000,9000,9000,0
+20250327,171300,431193390,9000,9000,9000,9000,0
+20250327,171200,431193390,9000,9000,9000,9000,0
+20250327,171100,431193390,9000,9000,9000,9000,0
+20250327,171000,431193390,9000,9000,9000,9000,0
+20250327,170900,431193390,9000,9000,9000,9000,0
+20250327,170800,431193390,9000,9000,9000,9000,0
+20250327,170700,431193390,9000,9000,9000,9000,0
+20250327,170600,431193390,9000,9000,9000,9000,0
+20250327,170500,431193390,9000,9000,9000,9000,28
+20250327,170400,431193390,9000,9000,9000,9000,0
+20250327,170300,431193390,9000,9000,9000,9000,0
+20250327,170200,431193390,9000,9000,9000,9000,0
+20250327,170100,431193390,9000,9000,9000,9000,0
+20250327,170000,431193390,9000,9000,9000,9000,0
+20250327,165900,431193390,9000,9000,9000,9000,0
+20250327,165800,431193390,9000,9000,9000,9000,0
+20250327,165700,431193390,9000,9000,9000,9000,0
+20250327,165600,431193390,9000,9000,9000,9000,0
+20250327,165500,431193390,9000,9000,9000,9000,0
+20250327,165400,431193390,9000,9000,9000,9000,0
+20250327,165300,431193390,9000,9000,9000,9000,0
+20250327,165200,431193390,9000,9000,9000,9000,0
+20250327,165100,431193390,9000,9000,9000,9000,0
+20250327,165000,431193390,9000,9000,9000,9000,0
+20250327,164900,431193390,9000,9000,9000,9000,0
+20250327,164800,431193390,9000,9000,9000,9000,0
+20250327,164700,431193390,9000,9000,9000,9000,0
+20250327,164600,431193390,9000,9000,9000,9000,0
+20250327,164500,431193390,9000,9000,9000,9000,0
+20250327,164400,431193390,9000,9000,9000,9000,0
+20250327,164300,431193390,9000,9000,9000,9000,0
+20250327,164200,431193390,9000,9000,9000,9000,0
+20250327,164100,431193390,9000,9000,9000,9000,0
+20250327,164000,431193390,9000,9000,9000,9000,0
+20250327,163900,431193390,9000,9000,9000,9000,0
+20250327,163800,431193390,9000,9000,9000,9000,0
+20250327,163700,431193390,9000,9000,9000,9000,0
+20250327,163600,431193390,9000,9000,9000,9000,0
+20250327,163500,431193390,9000,9000,9000,9000,28
+20250327,163400,431193390,9000,9000,9000,9000,0
+20250327,163300,431193390,9000,9000,9000,9000,0
+20250327,163200,431193390,9000,9000,9000,9000,0
+20250327,163100,431193390,9000,9000,9000,9000,0
+20250327,163000,431193390,9000,9000,9000,9000,0
+20250327,162900,431193390,9000,9000,9000,9000,0
+20250327,162800,431193390,9000,9000,9000,9000,0
+20250327,162700,431193390,9000,9000,9000,9000,0
+20250327,162600,431193390,9000,9000,9000,9000,0
+20250327,162500,431193390,9000,9000,9000,9000,0
+20250327,162400,431193390,9000,9000,9000,9000,0
+20250327,162300,431193390,9000,9000,9000,9000,0
+20250327,162200,431193390,9000,9000,9000,9000,0
+20250327,162100,431193390,9000,9000,9000,9000,0
+20250327,162000,431193390,9000,9000,9000,9000,0
+20250327,161900,431193390,9000,9000,9000,9000,0
+20250327,161800,431193390,9000,9000,9000,9000,0
+20250327,161700,431193390,9000,9000,9000,9000,0
+20250327,161600,431193390,9000,9000,9000,9000,0
+20250327,161500,431193390,9000,9000,9000,9000,0
+20250327,161400,431193390,9000,9000,9000,9000,0
+20250327,161300,431193390,9000,9000,9000,9000,0
+20250327,161200,431193390,9000,9000,9000,9000,0
+20250327,161100,431193390,9000,9000,9000,9000,0
+20250327,161000,431193390,9000,9000,9000,9000,0
+20250327,160900,431193390,9000,9000,9000,9000,0
+20250327,160800,431193390,9000,9000,9000,9000,0
+20250327,160700,431193390,9000,9000,9000,9000,0
+20250327,160600,431193390,9000,9000,9000,9000,0
+20250327,160500,431193390,9000,9000,9000,9000,28
+20250327,160400,431193390,9000,9000,9000,9000,0
+20250327,160300,431193390,9000,9000,9000,9000,0
+20250327,160200,431193390,9000,9000,9000,9000,0
+20250327,160100,431193390,9000,9000,9000,9000,0
+20250327,160000,431193390,9000,9000,9000,9000,0
+20250327,155900,431193390,9000,9000,9000,9000,0
+20250327,155800,431193390,9000,9000,9000,9000,0
+20250327,155700,431193390,9000,9000,9000,9000,0
+20250327,155600,431193390,9000,9000,9000,9000,0
+20250327,155500,431193390,9000,9000,9000,9000,0
+20250327,155400,431193390,9000,9000,9000,9000,0
+20250327,155300,431193390,9000,9000,9000,9000,0
+20250327,155200,431193390,9000,9000,9000,9000,0
+20250327,155100,431193390,9000,9000,9000,9000,0
+20250327,155000,431193390,9000,9000,9000,9000,0
+20250327,154900,431193390,9000,9000,9000,9000,0
+20250327,154800,431193390,9000,9000,9000,9000,0
+20250327,154700,431193390,9000,9000,9000,9000,0
+20250327,154600,431193390,9000,9000,9000,9000,0
+20250327,154500,431193390,9000,9000,9000,9000,0
+20250327,154400,431193390,9000,9000,9000,9000,0
+20250327,154300,431193390,9000,9000,9000,9000,0
+20250327,154200,431193390,9000,9000,9000,9000,0
+20250327,154100,431193390,9000,9000,9000,9000,0
+20250327,154000,431193390,9000,9000,9000,9000,0
+20250327,153900,431193390,9000,9000,9000,9000,0
+20250327,153800,431193390,9000,9000,9000,9000,0
+20250327,153700,431193390,9000,9000,9000,9000,0
+20250327,153600,431193390,9000,9000,9000,9000,0
+20250327,153500,431193390,9000,9000,9000,9000,28
+20250327,153400,431193390,9000,9000,9000,9000,0
+20250327,153300,431193390,9000,9000,9000,9000,0
+20250327,153200,431193390,9000,9000,9000,9000,0
+20250327,153100,431193390,9000,9000,9000,9000,0
+20250327,153000,431193390,9000,9000,9000,9000,28
+20250327,152900,430941390,8990,8990,8990,8990,0
+20250327,152800,430941390,8990,8990,8990,8990,0
+20250327,152700,430941390,8990,8990,8990,8990,0
+20250327,152600,430941390,8990,8990,8990,8990,0
+20250327,152500,430941390,8990,8990,8990,8990,0
+20250327,152400,430941390,8990,8990,8990,8990,0
+20250327,152300,430941390,8990,8990,8990,8990,0
+20250327,152200,430941390,8990,8990,8990,8990,0
+20250327,152100,430941390,8990,8990,8990,8990,0
+20250327,152000,430941390,8990,8990,8990,8990,0
+20250327,151900,430941390,8990,8990,8990,8990,0
+20250327,151800,430941390,8990,8980,8990,8980,145
+20250327,151700,429639230,8980,8980,8990,8970,119
+20250327,151600,428570640,8980,8980,8980,8980,62
+20250327,151500,428013880,8980,8990,8990,8980,63
+20250327,151400,427447610,8990,8980,8990,8980,63
+20250327,151300,426881720,8980,8970,8980,8970,68
+20250327,151200,426271430,8970,8960,8970,8960,48
+20250327,151100,425841210,8950,8960,8960,8950,24
+20250327,151000,425626340,8960,8950,8960,8950,40
+20250327,150900,425268270,8950,8950,8950,8950,7
+20250327,150800,425205620,8950,8970,8970,8870,1221
+20250327,150700,414323320,8970,8970,8970,8970,3
+20250327,150600,414296410,8890,8960,8970,8890,1026
+20250327,150500,405152900,8960,8960,8960,8960,79
+20250327,150400,404445060,8960,8950,9000,8950,187
+20250327,150300,402769860,8950,8960,8960,8950,75
+20250327,150200,402097990,8950,8950,8950,8950,34
+20250327,150100,401793690,8950,8950,8950,8920,675
+20250327,150000,395756720,8960,9000,9000,8960,862
+20250327,145900,388024000,8990,9000,9000,8990,48
+20250327,145800,387592010,9000,9000,9000,9000,61
+20250327,145700,387043010,9000,9000,9000,9000,42
+20250327,145600,386665010,9000,9000,9000,9000,45
+20250327,145500,386260010,9000,9000,9000,9000,63
+20250327,145400,385693010,9000,8990,9000,8990,49
+20250327,145300,385252430,9000,9000,9000,9000,34
+20250327,145200,384946430,9000,9010,9010,9000,67
+20250327,145100,384343040,9010,9010,9010,9010,16
+20250327,145000,384198880,9010,9010,9010,9010,65
+20250327,144900,383613230,9000,9000,9010,9000,84
+20250327,144800,382857140,9010,9010,9010,9000,21
+20250327,144700,382668020,9010,9010,9010,9010,32
+20250327,144600,382379700,9010,9000,9010,9000,62
+20250327,144500,381821220,9000,9000,9000,9000,50
+20250327,144400,381371220,9000,9000,9000,9000,118
+20250327,144300,380309220,9000,9000,9000,9000,41
+20250327,144200,379940220,9000,9000,9000,9000,81
+20250327,144100,379211220,9000,9000,9000,9000,20
+20250327,144000,379031220,9000,8990,9000,8990,74
+20250327,143900,378365290,8990,8990,8990,8990,41
+20250327,143800,377996700,8990,8990,8990,8990,62
+20250327,143700,377439320,8990,8990,8990,8990,15
+20250327,143600,377304470,8980,8980,8980,8980,51
+20250327,143500,376846490,8980,8980,8980,8980,48
+20250327,143400,376415450,8980,8990,8990,8980,34
+20250327,143300,376110080,8980,9000,9000,8970,73
+20250327,143200,375453720,9000,8980,9000,8980,13
+20250327,143100,375336740,8990,8980,9000,8980,86
+20250327,143000,374563790,9000,8960,9000,8950,105
+20250327,142900,373620830,8960,8980,8980,8960,54
+20250327,142800,373136320,8980,8980,8990,8980,77
+20250327,142700,372444310,8980,8980,8980,8980,93
+20250327,142600,371609170,8990,8990,9000,8980,87
+20250327,142500,370826780,8990,8980,9000,8980,77
+20250327,142400,370134840,8980,9000,9000,8970,86
+20250327,142300,369362850,9000,9000,9000,8960,121
+20250327,142200,368276090,8970,8970,8970,8970,49
+20250327,142100,367836560,8960,8970,8970,8950,122
+20250327,142000,366743460,8970,8970,8970,8960,88
+20250327,141900,365954370,8960,8970,8970,8960,65
+20250327,141800,365371920,8980,8980,8980,8980,84
+20250327,141700,364617600,8980,8970,9000,8960,87
+20250327,141600,363837550,8970,9000,9000,8970,86
+20250327,141500,363065610,8970,8970,8970,8970,27
+20250327,141400,362823420,8980,8970,8980,8970,84
+20250327,141300,362069120,8970,8990,8990,8970,77
+20250327,141200,361378000,9000,9000,9010,8980,120
+20250327,141100,360297970,9000,8980,9000,8980,242
+20250327,141000,358122350,8990,8980,9000,8980,85
+20250327,140900,357358410,8980,8990,8990,8980,5
+20250327,140800,357313470,8980,8980,8990,8970,95
+20250327,140700,356460490,8980,8950,8990,8950,44
+20250327,140600,356066140,9000,9000,9000,9000,4
+20250327,140500,356030140,8960,8980,9000,8960,136
+20250327,140400,354809910,8980,8990,9010,8970,104
+20250327,140300,353875450,8990,8990,8990,8980,40
+20250327,140200,353516120,8990,8990,9000,8990,43
+20250327,140100,353129540,8990,9010,9010,8990,60
+20250327,140000,352589360,8980,9010,9010,8980,115
+20250327,135900,351555240,8990,8990,8990,8990,47
+20250327,135800,351132710,9000,8980,9000,8980,38
+20250327,135700,350791350,8980,8980,9010,8980,82
+20250327,135600,350054520,8980,8990,9000,8980,71
+20250327,135500,349416020,8960,8960,8960,8960,27
+20250327,135400,349174100,8980,9000,9010,8980,112
+20250327,135300,348167330,9000,8990,9000,8970,36
+20250327,135200,347844120,9000,9000,9000,8970,108
+20250327,135100,346873770,9000,9000,9000,8960,120
+20250327,135000,345795590,9000,8990,9000,8990,46
+20250327,134900,345381990,8980,9000,9010,8980,1097
+20250327,134800,335509720,8990,9000,9000,8980,40
+20250327,134700,335150300,9000,8980,9000,8980,74
+20250327,134600,334485140,8980,8970,8980,8970,53
+20250327,134500,334009330,8970,8980,8980,8970,63
+20250327,134400,333443920,8980,8990,8990,8960,50
+20250327,134300,332995320,8990,8980,9010,8980,177
+20250327,134200,331403890,8980,8970,8980,8970,39
+20250327,134100,331054050,8970,9000,9000,8970,63
+20250327,134000,330488010,9000,8970,9010,8970,92
+20250327,133900,329660990,8960,8970,8970,8960,64
+20250327,133800,329087380,8970,8970,8990,8970,29
+20250327,133700,328827100,8970,8970,8980,8970,49
+20250327,133600,328387380,8960,8970,8970,8960,75
+20250327,133500,327714890,8970,8970,8970,8970,27
+20250327,133400,327472700,8980,8980,8980,8980,62
+20250327,133300,326915940,8980,9000,9010,8980,97
+20250327,133200,326043220,8990,8990,8990,8980,41
+20250327,133100,325674910,8990,8970,8990,8970,31
+20250327,133000,325396760,8990,9000,9010,8990,88
+20250327,132900,324604770,9010,8990,9010,8980,93
+20250327,132800,323768820,8970,9000,9010,8970,101
+20250327,132700,322861830,9010,8980,9010,8980,340
+20250327,132600,319800810,8990,8970,9000,8970,72
+20250327,132500,319153800,8970,8980,8980,8970,42
+20250327,132400,318776720,9000,8970,9000,8970,55
+20250327,132300,318282520,8970,8970,8970,8970,51
+20250327,132200,317825050,8980,8980,8990,8980,112
+20250327,132100,316818530,8980,8980,8990,8980,38
+20250327,132000,316477190,8980,8990,8990,8970,131
+20250327,131900,315300450,8990,8980,8990,8980,46
+20250327,131800,314887310,8990,8960,8990,8960,88
+20250327,131700,314098270,8960,8980,8980,8960,86
+20250327,131600,313326340,8980,8970,8980,8960,31
+20250327,131500,313048260,8990,8930,8990,8930,52
+20250327,131400,312583360,8960,8980,8980,8960,51
+20250327,131300,312125820,8990,8960,8990,8960,72
+20250327,131200,311479890,8960,8970,8970,8950,82
+20250327,131100,310744610,8980,8970,8980,8970,51
+20250327,131000,310286890,8980,8950,8980,8950,80
+20250327,130900,309569070,8950,8970,8970,8950,77
+20250327,130800,308879300,8960,8960,8960,8960,27
+20250327,130700,308637380,8960,8960,8980,8960,114
+20250327,130600,307615410,8960,8970,8980,8960,33
+20250327,130500,307319440,8970,8980,8980,8970,56
+20250327,130400,306817020,8970,8970,8970,8950,119
+20250327,130300,305750660,8970,8970,8970,8970,4
+20250327,130200,305714780,8970,8970,8980,8970,28
+20250327,130100,305463530,8960,8970,8980,8960,146
+20250327,130000,304154170,8970,8960,8980,8960,63
+20250327,125900,303589380,8950,8970,8970,8930,803
+20250327,125800,296413950,8950,8970,8980,8950,134
+20250327,125700,295212240,8970,8960,8970,8960,73
+20250327,125600,294557720,8960,8960,8960,8960,79
+20250327,125500,293849880,8970,8970,8970,8970,17
+20250327,125400,293697390,8970,8970,8980,8970,76
+20250327,125300,293015080,8960,8970,8970,8960,88
+20250327,125200,292226510,8970,8990,8990,8970,69
+20250327,125100,291606480,8990,8970,8990,8970,58
+20250327,125000,291085610,8960,8970,9000,8960,124
+20250327,124900,289973360,8960,8970,8970,8960,40
+20250327,124800,289614830,8970,8970,8980,8950,150
+20250327,124700,288269740,8970,8960,8970,8960,40
+20250327,124600,287911040,8960,8960,8960,8960,26
+20250327,124500,287678080,8970,8980,9000,8960,121
+20250327,124400,286592530,8980,8960,8980,8960,104
+20250327,124300,285659330,8970,8970,8970,8970,25
+20250327,124200,285435080,8970,8980,8990,8970,69
+20250327,124100,284815250,8980,8990,8990,8980,105
+20250327,124000,283871450,8990,8980,9000,8970,102
+20250327,123900,282955770,8990,8970,8990,8970,35
+20250327,123800,282641520,8970,8970,8970,8970,47
+20250327,123700,282219930,8970,8970,8990,8970,80
+20250327,123600,281501740,8990,8980,8990,8960,56
+20250327,123500,280999390,8970,8970,8970,8970,39
+20250327,123400,280649560,8950,8980,8990,8950,153
+20250327,123300,279276900,8970,8980,8980,8970,26
+20250327,123200,279043430,9000,9010,9010,8980,114
+20250327,123100,278018960,9000,8980,9000,8980,34
+20250327,123000,277713320,8980,8970,8980,8970,106
+20250327,122900,276762360,8970,8980,8990,8970,41
+20250327,122800,276393910,8980,8970,8990,8960,68
+20250327,122700,275784030,8970,8970,8970,8970,17
+20250327,122600,275631540,8980,8970,8990,8970,73
+20250327,122500,274976000,8970,8980,8980,8940,1495
+20250327,122400,261574830,8980,8980,8980,8980,82
+20250327,122300,260838470,9000,8980,9000,8980,46
+20250327,122200,260424860,8970,8970,8980,8970,112
+20250327,122100,259419970,8970,8970,8980,8970,930
+20250327,122000,251069330,8970,8940,8970,8940,122
+20250327,121900,249976330,8940,8940,8940,8940,1
+20250327,121800,249967390,8940,8960,8960,8940,102
+20250327,121700,249054810,8960,8960,8960,8940,45
+20250327,121600,248651890,8960,8940,8980,8940,399
+20250327,121500,245080310,8950,8950,8950,8950,64
+20250327,121400,244507510,8960,8960,8960,8930,613
+20250327,121300,239030180,8970,8980,8980,8970,112
+20250327,121200,238024860,8980,8970,8980,8970,45
+20250327,121100,237621030,8980,8980,8980,8980,64
+20250327,121000,237046310,8960,8980,8980,8960,134
+20250327,120900,235844010,8980,8970,8980,8950,70
+20250327,120800,235216580,8960,8970,8970,8960,87
+20250327,120700,234436810,8980,8970,8980,8970,83
+20250327,120600,233691510,8970,8970,8970,8970,24
+20250327,120500,233476230,8980,8980,8980,8960,95
+20250327,120400,232624300,8980,8970,8980,8970,131
+20250327,120300,231448180,8980,8970,8980,8970,69
+20250327,120200,230829180,8970,8970,8980,8970,35
+20250327,120100,230515190,8980,8970,8980,8970,69
+20250327,120000,229895900,8980,8970,8980,8960,141
+20250327,115900,228631130,8980,8980,8980,8980,42
+20250327,115800,228253970,8970,8970,8980,8970,59
+20250327,115700,227724550,8970,8970,8980,8970,81
+20250327,115600,226997940,8980,8970,8980,8970,65
+20250327,115500,226414800,8970,8970,8970,8970,23
+20250327,115400,226208490,8970,8980,8980,8970,97
+20250327,115300,225337770,8970,8980,8980,8970,33
+20250327,115200,225041700,8980,8970,8980,8970,131
+20250327,115100,223866560,8980,8980,8980,8980,60
+20250327,115000,223327760,8980,8980,8980,8970,87
+20250327,114900,222546770,8970,8980,8980,8970,127
+20250327,114800,221407030,8980,8970,8980,8970,66
+20250327,114700,220814620,8970,8970,8970,8970,32
+20250327,114600,220527580,8970,8980,8980,8970,170
+20250327,114500,219001470,8970,8970,8970,8960,62
+20250327,114400,218445600,8970,8950,8970,8950,120
+20250327,114300,217371120,8960,8960,8960,8960,13
+20250327,114200,217254640,8960,8970,8970,8960,68
+20250327,114100,216644730,8960,8970,8970,8960,89
+20250327,114000,215847250,8970,8950,8970,8950,75
+20250327,113900,215175450,8960,8960,8960,8960,26
+20250327,113800,214942490,8960,8970,8970,8960,115
+20250327,113700,213911340,8980,8950,8980,8950,53
+20250327,113600,213436710,8960,8960,8960,8950,76
+20250327,113500,212756340,8960,8970,8980,8960,123
+20250327,113400,211653220,8970,8970,8970,8960,64
+20250327,113300,211079400,8960,8960,8960,8950,88
+20250327,113200,210291400,8960,8960,8960,8960,202
+20250327,113100,208481480,8960,8960,8970,8960,123
+20250327,113000,207378450,8950,8990,9000,8950,891
+20250327,112900,199392060,8990,8990,8990,8990,13
+20250327,112800,199275190,8990,8980,8990,8980,151
+20250327,112700,197918540,8980,8990,8990,8980,35
+20250327,112600,197604110,8990,8990,8990,8990,16
+20250327,112500,197460270,9000,8990,9000,8980,102
+20250327,112400,196543970,8990,8980,8990,8980,50
+20250327,112300,196094780,8980,8980,8980,8980,27
+20250327,112200,195852320,8990,8990,9000,8980,95
+20250327,112100,194998420,8990,8990,8990,8980,67
+20250327,112000,194396550,8980,8990,8990,8980,89
+20250327,111900,193597090,8990,8990,9000,8990,74
+20250327,111800,192931780,8990,8980,9000,8980,50
+20250327,111700,192482300,8980,8990,8990,8970,87
+20250327,111600,191701200,8990,8980,8990,8980,70
+20250327,111500,191072300,8970,8980,8980,8970,34
+20250327,111400,190767240,8980,8990,8990,8980,142
+20250327,111300,189491040,8990,8980,8990,8980,42
+20250327,111200,189113730,8990,8990,8990,8980,62
+20250327,111100,188556840,8980,8980,8990,8980,175
+20250327,111000,186984030,8980,8980,8990,8980,51
+20250327,110900,186525680,8980,8990,8990,8980,89
+20250327,110800,185726400,8990,8980,8990,8980,26
+20250327,110700,185492860,8980,8990,8990,8980,67
+20250327,110600,184890610,8990,9000,9010,8990,169
+20250327,110500,183370510,9010,9000,9010,8990,56
+20250327,110400,182866770,9000,9000,9000,9000,94
+20250327,110300,182020770,9000,8990,9000,8990,67
+20250327,110200,181418120,8990,8990,8990,8990,8
+20250327,110100,181346200,8990,8980,8990,8960,85
+20250327,110000,180582830,8990,8960,8990,8960,98
+20250327,105900,179703840,8960,8970,8970,8960,13
+20250327,105800,179587240,8970,8980,8990,8970,115
+20250327,105700,178554040,8980,8960,8980,8960,61
+20250327,105600,178007120,8970,8970,8970,8970,35
+20250327,105500,177693170,8990,8970,9010,8960,58
+20250327,105400,177171440,8980,8970,8980,8970,226
+20250327,105300,175144090,8980,8970,8980,8970,480
+20250327,105200,170834650,8980,9000,9010,8980,269
+20250327,105100,168418020,9000,9000,9000,8950,1070
+20250327,105000,158812010,9010,9020,9020,9010,122
+20250327,104900,157712130,9020,9010,9020,9000,39
+20250327,104800,157360650,9010,9010,9010,9010,68
+20250327,104700,156747970,9010,9020,9020,9010,69
+20250327,104600,156125860,9020,9020,9020,9010,59
+20250327,104500,155594080,9020,9030,9030,9020,48
+20250327,104400,155160700,9030,9020,9040,9020,52
+20250327,104300,154691210,9020,9020,9020,9020,69
+20250327,104200,154068830,9020,9030,9040,9020,47
+20250327,104100,153644380,9020,9020,9020,9020,69
+20250327,104000,153022000,9020,9020,9030,9020,45
+20250327,103900,152615880,9020,9020,9020,9020,60
+20250327,103800,152074680,9040,9030,9040,9020,53
+20250327,103700,151596350,9030,9010,9030,9010,423
+20250327,103600,147778330,9020,9010,9020,9010,28
+20250327,103500,147525810,9010,9020,9020,9010,74
+20250327,103400,146858730,9020,9030,9030,9020,70
+20250327,103300,146227200,9030,9010,9030,9010,66
+20250327,103200,145632220,9010,9010,9010,9010,53
+20250327,103100,145154690,9010,8990,9010,8990,76
+20250327,103000,144470950,8990,9010,9010,8970,51
+20250327,102900,144012660,8990,8990,9000,8990,326
+20250327,102800,141081450,9000,8990,9000,8960,55
+20250327,102700,140586910,8990,8980,9010,8960,1916
+20250327,102600,123399950,9010,9030,9040,9000,376
+20250327,102500,120012550,9030,9010,9060,9010,95
+20250327,102400,119155600,9020,9030,9030,9020,20
+20250327,102300,118975190,9020,9010,9020,9010,83
+20250327,102200,118227340,9010,9040,9060,9010,758
+20250327,102100,111395540,9030,9020,9030,9010,140
+20250327,102000,110133230,9020,9020,9020,9020,4
+20250327,101900,110097150,9020,9030,9030,9020,54
+20250327,101800,109609810,9030,9020,9040,9020,99
+20250327,101700,108715540,9010,9020,9020,9010,248
+20250327,101600,106480580,9030,9050,9050,9030,65
+20250327,101500,105893090,9050,9040,9060,9040,24
+20250327,101400,105676030,9030,9040,9040,9030,50
+20250327,101300,105224390,9040,9050,9050,9030,242
+20250327,101200,103035900,9060,9050,9060,9050,80
+20250327,101100,102311860,9050,9050,9050,9030,111
+20250327,101000,101308730,9050,9080,9080,9050,63
+20250327,100900,100737870,9080,9080,9080,9070,370
+20250327,100800,97381250,9080,9070,9090,9070,1402
+20250327,100700,84650800,9070,9070,9070,9070,112
+20250327,100600,83634960,9060,9050,9060,9050,303
+20250327,100500,80892150,9050,9050,9050,9040,99
+20250327,100400,79996730,9050,9060,9060,9050,35
+20250327,100300,79679860,9060,9060,9070,9060,59
+20250327,100200,79145280,9070,9070,9080,9065,2270
+20250327,100100,58549970,9070,9070,9070,9070,9
+20250327,100000,58468340,9070,9050,9070,9050,542
+20250327,095900,53559820,9060,9040,9060,9040,979
+20250327,095800,44699160,9040,9050,9050,9040,145
+20250327,095700,43387910,9050,9050,9060,9050,50
+20250327,095600,42935310,9060,9070,9070,9060,15
+20250327,095500,42799290,9080,9070,9080,9060,123
+20250327,095400,41682970,9080,9060,9080,9060,61
+20250327,095300,41129780,9060,9070,9070,9060,11
+20250327,095200,41030040,9080,9070,9080,9050,87
+20250327,095100,40241600,9060,9020,9080,9020,1407
+20250327,095000,27512200,9010,9010,9010,9010,1
+20250327,094900,27503190,9030,9020,9040,9020,96
+20250327,094800,26635670,9010,8990,9010,8990,261
+20250327,094700,24285730,8970,8970,8970,8970,0
+20250327,094600,24285730,8970,8960,8970,8960,355
+20250327,094500,21101730,8960,8950,8960,8950,2
+20250327,094400,21083820,8960,8970,8970,8960,4
+20250327,094300,21047970,8960,8960,8970,8960,4
+20250327,094200,21012120,8960,8970,8970,8960,2
+20250327,094100,20994190,8960,8960,8970,8960,454
+20250327,094000,16922000,8960,8960,8960,8960,6
+20250327,093900,16868240,8960,8960,8960,8960,2
+20250327,093800,16850320,8960,8970,8970,8960,28
+20250327,093700,16599410,8960,8970,8970,8960,38
+20250327,093600,16258900,8980,8980,9000,8980,301
+20250327,093500,13551320,8970,8970,8970,8970,0
+20250327,093400,13551320,8970,8970,8970,8970,0
+20250327,093300,13551320,8970,8970,8970,8970,0
+20250327,093200,13551320,8970,8970,8970,8970,0
+20250327,093100,13551320,8970,8970,8970,8970,4
+20250327,093000,13515440,8970,8970,8980,8970,12
+20250327,092900,13407720,8960,8950,8960,8950,36
+20250327,092800,13085180,8960,8950,8960,8950,9
+20250327,092700,13004600,8950,8950,8950,8950,0
+20250327,092600,13004600,8950,8950,8950,8950,4
+20250327,092500,12968800,8970,8940,8970,8940,2
+20250327,092400,12950890,8960,8930,8960,8930,270
+20250327,092300,10532910,8940,8930,8940,8930,37
+20250327,092200,10202140,8920,8920,8920,8920,0
+20250327,092100,10202140,8920,8920,8920,8920,1
+20250327,092000,10193220,8920,8920,8920,8920,1
+20250327,091900,10184300,8940,8920,8940,8920,2
+20250327,091800,10166440,8930,8940,8950,8920,68
+20250327,091700,9559340,8940,8920,8940,8920,88
+20250327,091600,8772960,8900,8920,8920,8900,85
+20250327,091500,8015010,8950,8950,8950,8950,0
+20250327,091400,8015010,8950,8950,8950,8950,0
+20250327,091300,8015010,8950,8950,8950,8950,0
+20250327,091200,8015010,8950,8980,8980,8950,502
+20250327,091100,3522020,8990,8950,8990,8950,67
+20250327,091000,2922250,8950,8950,8950,8950,0
+20250327,090900,2922250,8950,8900,8950,8900,8
+20250327,090800,2851000,8900,8950,8950,8900,103
+20250327,090700,1934100,8950,8950,8950,8950,1
+20250327,090600,1925150,8900,8900,8900,8900,0
+20250327,090500,1925150,8900,8950,8950,8890,8
+20250327,090400,1853910,8950,8950,8950,8950,0
+20250327,090300,1853910,8950,8950,8950,8950,0
+20250327,090200,1853910,8950,8950,8950,8950,1
+20250327,090100,1844960,8870,8870,8870,8870,15
+20250327,090000,1711910,8870,8870,8870,8870,193

194700/min/candle-20250328.csv

@@ -0,0 +1,697 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,203500,500104965,8810,8810,8810,8810,146
+20250328,203400,500104965,8810,8810,8810,8810,0
+20250328,203300,500104965,8810,8810,8810,8810,0
+20250328,203200,500104965,8810,8810,8810,8810,0
+20250328,203100,500104965,8810,8810,8810,8810,0
+20250328,203000,500104965,8810,8810,8810,8810,0
+20250328,202900,500104965,8810,8810,8810,8810,0
+20250328,202800,500104965,8810,8810,8810,8810,0
+20250328,202700,500104965,8810,8810,8810,8810,0
+20250328,202600,500104965,8810,8810,8810,8810,0
+20250328,202500,500104965,8810,8810,8810,8810,0
+20250328,202400,500104965,8810,8810,8810,8810,0
+20250328,202300,500104965,8810,8810,8810,8810,0
+20250328,202200,500104965,8810,8810,8810,8810,0
+20250328,202100,500104965,8810,8810,8810,8810,0
+20250328,202000,500104965,8810,8810,8810,8810,0
+20250328,201900,500104965,8810,8810,8810,8810,0
+20250328,201800,500104965,8810,8810,8810,8810,0
+20250328,201700,500104965,8810,8810,8810,8810,0
+20250328,201600,500104965,8810,8810,8810,8810,0
+20250328,201500,500104965,8810,8810,8810,8810,0
+20250328,201400,500104965,8810,8810,8810,8810,0
+20250328,201300,500104965,8810,8810,8810,8810,0
+20250328,201200,500104965,8810,8810,8810,8810,0
+20250328,201100,500104965,8810,8810,8810,8810,0
+20250328,201000,500104965,8810,8810,8810,8810,0
+20250328,200900,500104965,8810,8810,8810,8810,0
+20250328,200800,500104965,8810,8810,8810,8810,0
+20250328,200700,500104965,8810,8810,8810,8810,0
+20250328,200600,500104965,8810,8810,8810,8810,0
+20250328,200500,500104965,8810,8810,8810,8810,146
+20250328,200400,500104965,8810,8810,8810,8810,0
+20250328,200300,500104965,8810,8810,8810,8810,0
+20250328,200200,500104965,8810,8810,8810,8810,0
+20250328,200100,500104965,8810,8810,8810,8810,0
+20250328,200000,500104965,8810,8810,8810,8810,0
+20250328,195900,500104965,8810,8810,8810,8810,0
+20250328,195800,500104965,8810,8810,8810,8810,0
+20250328,195700,500104965,8810,8810,8810,8810,0
+20250328,195600,500104965,8810,8810,8810,8810,0
+20250328,195500,500104965,8810,8810,8810,8810,0
+20250328,195400,500104965,8810,8810,8810,8810,0
+20250328,195300,500104965,8810,8810,8810,8810,0
+20250328,195200,500104965,8810,8810,8810,8810,0
+20250328,195100,500104965,8810,8810,8810,8810,0
+20250328,195000,500104965,8810,8810,8810,8810,0
+20250328,194900,500104965,8810,8810,8810,8810,0
+20250328,194800,500104965,8810,8810,8810,8810,0
+20250328,194700,500104965,8810,8810,8810,8810,0
+20250328,194600,500104965,8810,8810,8810,8810,0
+20250328,194500,500104965,8810,8810,8810,8810,0
+20250328,194400,500104965,8810,8810,8810,8810,0
+20250328,194300,500104965,8810,8810,8810,8810,0
+20250328,194200,500104965,8810,8810,8810,8810,0
+20250328,194100,500104965,8810,8810,8810,8810,0
+20250328,194000,500104965,8810,8810,8810,8810,0
+20250328,193900,500104965,8810,8810,8810,8810,0
+20250328,193800,500104965,8810,8810,8810,8810,0
+20250328,193700,500104965,8810,8810,8810,8810,0
+20250328,193600,500104965,8810,8810,8810,8810,0
+20250328,193500,500104965,8810,8810,8810,8810,146
+20250328,193400,500104965,8810,8810,8810,8810,0
+20250328,193300,500104965,8810,8810,8810,8810,0
+20250328,193200,500104965,8810,8810,8810,8810,0
+20250328,193100,500104965,8810,8810,8810,8810,0
+20250328,193000,500104965,8810,8810,8810,8810,0
+20250328,192900,500104965,8810,8810,8810,8810,0
+20250328,192800,500104965,8810,8810,8810,8810,0
+20250328,192700,500104965,8810,8810,8810,8810,0
+20250328,192600,500104965,8810,8810,8810,8810,0
+20250328,192500,500104965,8810,8810,8810,8810,0
+20250328,192400,500104965,8810,8810,8810,8810,0
+20250328,192300,500104965,8810,8810,8810,8810,0
+20250328,192200,500104965,8810,8810,8810,8810,0
+20250328,192100,500104965,8810,8810,8810,8810,0
+20250328,192000,500104965,8810,8810,8810,8810,0
+20250328,191900,500104965,8810,8810,8810,8810,0
+20250328,191800,500104965,8810,8810,8810,8810,0
+20250328,191700,500104965,8810,8810,8810,8810,0
+20250328,191600,500104965,8810,8810,8810,8810,0
+20250328,191500,500104965,8810,8810,8810,8810,0
+20250328,191400,500104965,8810,8810,8810,8810,0
+20250328,191300,500104965,8810,8810,8810,8810,0
+20250328,191200,500104965,8810,8810,8810,8810,0
+20250328,191100,500104965,8810,8810,8810,8810,0
+20250328,191000,500104965,8810,8810,8810,8810,0
+20250328,190900,500104965,8810,8810,8810,8810,0
+20250328,190800,500104965,8810,8810,8810,8810,0
+20250328,190700,500104965,8810,8810,8810,8810,0
+20250328,190600,500104965,8810,8810,8810,8810,0
+20250328,190500,500104965,8810,8810,8810,8810,146
+20250328,190400,500104965,8810,8810,8810,8810,0
+20250328,190300,500104965,8810,8810,8810,8810,0
+20250328,190200,500104965,8810,8810,8810,8810,0
+20250328,190100,500104965,8810,8810,8810,8810,0
+20250328,190000,500104965,8810,8810,8810,8810,0
+20250328,185900,500104965,8810,8810,8810,8810,0
+20250328,185800,500104965,8810,8810,8810,8810,0
+20250328,185700,500104965,8810,8810,8810,8810,0
+20250328,185600,500104965,8810,8810,8810,8810,0
+20250328,185500,500104965,8810,8810,8810,8810,0
+20250328,185400,500104965,8810,8810,8810,8810,0
+20250328,185300,500104965,8810,8810,8810,8810,0
+20250328,185200,500104965,8810,8810,8810,8810,0
+20250328,185100,500104965,8810,8810,8810,8810,0
+20250328,185000,500104965,8810,8810,8810,8810,0
+20250328,184900,500104965,8810,8810,8810,8810,0
+20250328,184800,500104965,8810,8810,8810,8810,0
+20250328,184700,500104965,8810,8810,8810,8810,0
+20250328,184600,500104965,8810,8810,8810,8810,0
+20250328,184500,500104965,8810,8810,8810,8810,0
+20250328,184400,500104965,8810,8810,8810,8810,0
+20250328,184300,500104965,8810,8810,8810,8810,0
+20250328,184200,500104965,8810,8810,8810,8810,0
+20250328,184100,500104965,8810,8810,8810,8810,0
+20250328,184000,500104965,8810,8810,8810,8810,0
+20250328,183900,500104965,8810,8810,8810,8810,0
+20250328,183800,500104965,8810,8810,8810,8810,0
+20250328,183700,500104965,8810,8810,8810,8810,0
+20250328,183600,500104965,8810,8810,8810,8810,0
+20250328,183500,500104965,8810,8810,8810,8810,146
+20250328,183400,500104965,8810,8810,8810,8810,0
+20250328,183300,500104965,8810,8810,8810,8810,0
+20250328,183200,500104965,8810,8810,8810,8810,0
+20250328,183100,500104965,8810,8810,8810,8810,0
+20250328,183000,500104965,8810,8810,8810,8810,0
+20250328,182900,500104965,8810,8810,8810,8810,0
+20250328,182800,500104965,8810,8810,8810,8810,0
+20250328,182700,500104965,8810,8810,8810,8810,0
+20250328,182600,500104965,8810,8810,8810,8810,0
+20250328,182500,500104965,8810,8810,8810,8810,0
+20250328,182400,500104965,8810,8810,8810,8810,0
+20250328,182300,500104965,8810,8810,8810,8810,0
+20250328,182200,500104965,8810,8810,8810,8810,0
+20250328,182100,500104965,8810,8810,8810,8810,0
+20250328,182000,500104965,8810,8810,8810,8810,0
+20250328,181900,500104965,8810,8810,8810,8810,0
+20250328,181800,500104965,8810,8810,8810,8810,0
+20250328,181700,500104965,8810,8810,8810,8810,0
+20250328,181600,500104965,8810,8810,8810,8810,0
+20250328,181500,500104965,8810,8810,8810,8810,0
+20250328,181400,500104965,8810,8810,8810,8810,0
+20250328,181300,500104965,8810,8810,8810,8810,0
+20250328,181200,500104965,8810,8810,8810,8810,0
+20250328,181100,500104965,8810,8810,8810,8810,0
+20250328,181000,500104965,8810,8810,8810,8810,0
+20250328,180900,500104965,8810,8810,8810,8810,0
+20250328,180800,500104965,8810,8810,8810,8810,0
+20250328,180700,500104965,8810,8810,8810,8810,0
+20250328,180600,500104965,8810,8810,8810,8810,0
+20250328,180500,500104965,8810,8810,8810,8810,146
+20250328,180400,500104965,8810,8810,8810,8810,0
+20250328,180300,500104965,8810,8810,8810,8810,0
+20250328,180200,500104965,8810,8810,8810,8810,0
+20250328,180100,500104965,8810,8810,8810,8810,0
+20250328,180000,500104965,8810,8810,8810,8810,0
+20250328,175900,500104965,8810,8810,8810,8810,0
+20250328,175800,500104965,8810,8810,8810,8810,0
+20250328,175700,500104965,8810,8810,8810,8810,0
+20250328,175600,500104965,8810,8810,8810,8810,0
+20250328,175500,500104965,8810,8810,8810,8810,0
+20250328,175400,500104965,8810,8810,8810,8810,0
+20250328,175300,500104965,8810,8810,8810,8810,0
+20250328,175200,500104965,8810,8810,8810,8810,0
+20250328,175100,500104965,8810,8810,8810,8810,0
+20250328,175000,500104965,8810,8810,8810,8810,0
+20250328,174900,500104965,8810,8810,8810,8810,0
+20250328,174800,500104965,8810,8810,8810,8810,0
+20250328,174700,500104965,8810,8810,8810,8810,0
+20250328,174600,500104965,8810,8810,8810,8810,0
+20250328,174500,500104965,8810,8810,8810,8810,0
+20250328,174400,500104965,8810,8810,8810,8810,0
+20250328,174300,500104965,8810,8810,8810,8810,0
+20250328,174200,500104965,8810,8810,8810,8810,0
+20250328,174100,500104965,8810,8810,8810,8810,0
+20250328,174000,500104965,8810,8810,8810,8810,0
+20250328,173900,500104965,8810,8810,8810,8810,0
+20250328,173800,500104965,8810,8810,8810,8810,0
+20250328,173700,500104965,8810,8810,8810,8810,0
+20250328,173600,500104965,8810,8810,8810,8810,0
+20250328,173500,500104965,8810,8810,8810,8810,146
+20250328,173400,500104965,8810,8810,8810,8810,0
+20250328,173300,500104965,8810,8810,8810,8810,0
+20250328,173200,500104965,8810,8810,8810,8810,0
+20250328,173100,500104965,8810,8810,8810,8810,0
+20250328,173000,500104965,8810,8810,8810,8810,0
+20250328,172900,500104965,8810,8810,8810,8810,0
+20250328,172800,500104965,8810,8810,8810,8810,0
+20250328,172700,500104965,8810,8810,8810,8810,0
+20250328,172600,500104965,8810,8810,8810,8810,0
+20250328,172500,500104965,8810,8810,8810,8810,0
+20250328,172400,500104965,8810,8810,8810,8810,0
+20250328,172300,500104965,8810,8810,8810,8810,0
+20250328,172200,500104965,8810,8810,8810,8810,0
+20250328,172100,500104965,8810,8810,8810,8810,0
+20250328,172000,500104965,8810,8810,8810,8810,0
+20250328,171900,500104965,8810,8810,8810,8810,0
+20250328,171800,500104965,8810,8810,8810,8810,0
+20250328,171700,500104965,8810,8810,8810,8810,0
+20250328,171600,500104965,8810,8810,8810,8810,0
+20250328,171500,500104965,8810,8810,8810,8810,0
+20250328,171400,500104965,8810,8810,8810,8810,0
+20250328,171300,500104965,8810,8810,8810,8810,0
+20250328,171200,500104965,8810,8810,8810,8810,0
+20250328,171100,500104965,8810,8810,8810,8810,0
+20250328,171000,500104965,8810,8810,8810,8810,0
+20250328,170900,500104965,8810,8810,8810,8810,0
+20250328,170800,500104965,8810,8810,8810,8810,0
+20250328,170700,500104965,8810,8810,8810,8810,0
+20250328,170600,500104965,8810,8810,8810,8810,0
+20250328,170500,500104965,8810,8810,8810,8810,146
+20250328,170400,500104965,8810,8810,8810,8810,0
+20250328,170300,500104965,8810,8810,8810,8810,0
+20250328,170200,500104965,8810,8810,8810,8810,0
+20250328,170100,500104965,8810,8810,8810,8810,0
+20250328,170000,500104965,8810,8810,8810,8810,0
+20250328,165900,500104965,8810,8810,8810,8810,0
+20250328,165800,500104965,8810,8810,8810,8810,0
+20250328,165700,500104965,8810,8810,8810,8810,0
+20250328,165600,500104965,8810,8810,8810,8810,0
+20250328,165500,500104965,8810,8810,8810,8810,0
+20250328,165400,500104965,8810,8810,8810,8810,0
+20250328,165300,500104965,8810,8810,8810,8810,0
+20250328,165200,500104965,8810,8810,8810,8810,0
+20250328,165100,500104965,8810,8810,8810,8810,0
+20250328,165000,500104965,8810,8810,8810,8810,0
+20250328,164900,500104965,8810,8810,8810,8810,0
+20250328,164800,500104965,8810,8810,8810,8810,0
+20250328,164700,500104965,8810,8810,8810,8810,0
+20250328,164600,500104965,8810,8810,8810,8810,0
+20250328,164500,500104965,8810,8810,8810,8810,0
+20250328,164400,500104965,8810,8810,8810,8810,0
+20250328,164300,500104965,8810,8810,8810,8810,0
+20250328,164200,500104965,8810,8810,8810,8810,0
+20250328,164100,500104965,8810,8810,8810,8810,0
+20250328,164000,500104965,8810,8810,8810,8810,0
+20250328,163900,500104965,8810,8810,8810,8810,0
+20250328,163800,500104965,8810,8810,8810,8810,0
+20250328,163700,500104965,8810,8810,8810,8810,0
+20250328,163600,500104965,8810,8810,8810,8810,0
+20250328,163500,500104965,8810,8810,8810,8810,146
+20250328,163400,500104965,8810,8810,8810,8810,0
+20250328,163300,500104965,8810,8810,8810,8810,0
+20250328,163200,500104965,8810,8810,8810,8810,0
+20250328,163100,500104965,8810,8810,8810,8810,0
+20250328,163000,500104965,8810,8810,8810,8810,0
+20250328,162900,500104965,8810,8810,8810,8810,0
+20250328,162800,500104965,8810,8810,8810,8810,0
+20250328,162700,500104965,8810,8810,8810,8810,0
+20250328,162600,500104965,8810,8810,8810,8810,0
+20250328,162500,500104965,8810,8810,8810,8810,0
+20250328,162400,500104965,8810,8810,8810,8810,0
+20250328,162300,500104965,8810,8810,8810,8810,0
+20250328,162200,500104965,8810,8810,8810,8810,0
+20250328,162100,500104965,8810,8810,8810,8810,0
+20250328,162000,500104965,8810,8810,8810,8810,0
+20250328,161900,500104965,8810,8810,8810,8810,0
+20250328,161800,500104965,8810,8810,8810,8810,0
+20250328,161700,500104965,8810,8810,8810,8810,0
+20250328,161600,500104965,8810,8810,8810,8810,0
+20250328,161500,500104965,8810,8810,8810,8810,0
+20250328,161400,500104965,8810,8810,8810,8810,0
+20250328,161300,500104965,8810,8810,8810,8810,0
+20250328,161200,500104965,8810,8810,8810,8810,0
+20250328,161100,500104965,8810,8810,8810,8810,0
+20250328,161000,500104965,8810,8810,8810,8810,0
+20250328,160900,500104965,8810,8810,8810,8810,0
+20250328,160800,500104965,8810,8810,8810,8810,0
+20250328,160700,500104965,8810,8810,8810,8810,0
+20250328,160600,500104965,8810,8810,8810,8810,0
+20250328,160500,500104965,8810,8810,8810,8810,146
+20250328,160400,500104965,8810,8810,8810,8810,0
+20250328,160300,500104965,8810,8810,8810,8810,0
+20250328,160200,500104965,8810,8810,8810,8810,0
+20250328,160100,500104965,8810,8810,8810,8810,0
+20250328,160000,500104965,8810,8810,8810,8810,0
+20250328,155900,500104965,8810,8810,8810,8810,0
+20250328,155800,500104965,8810,8810,8810,8810,0
+20250328,155700,500104965,8810,8810,8810,8810,0
+20250328,155600,500104965,8810,8810,8810,8810,0
+20250328,155500,500104965,8810,8810,8810,8810,0
+20250328,155400,500104965,8810,8810,8810,8810,0
+20250328,155300,500104965,8810,8810,8810,8810,0
+20250328,155200,500104965,8810,8810,8810,8810,0
+20250328,155100,500104965,8810,8810,8810,8810,0
+20250328,155000,500104965,8810,8810,8810,8810,0
+20250328,154900,500104965,8810,8810,8810,8810,0
+20250328,154800,500104965,8810,8810,8810,8810,0
+20250328,154700,500104965,8810,8810,8810,8810,0
+20250328,154600,500104965,8810,8810,8810,8810,0
+20250328,154500,500104965,8810,8810,8810,8810,0
+20250328,154400,500104965,8810,8810,8810,8810,0
+20250328,154300,500104965,8810,8810,8810,8810,0
+20250328,154200,500104965,8810,8810,8810,8810,0
+20250328,154100,500104965,8810,8810,8810,8810,0
+20250328,154000,500104965,8810,8810,8810,8810,0
+20250328,153900,500104965,8810,8810,8810,8810,0
+20250328,153800,500104965,8810,8810,8810,8810,0
+20250328,153700,500104965,8810,8810,8810,8810,0
+20250328,153600,500104965,8810,8810,8810,8810,0
+20250328,153500,500104965,8810,8810,8810,8810,146
+20250328,153400,500104965,8810,8810,8810,8810,0
+20250328,153300,500104965,8810,8810,8810,8810,0
+20250328,153200,500104965,8810,8810,8810,8810,0
+20250328,153100,500104965,8810,8810,8810,8810,0
+20250328,153000,500104965,8810,8810,8810,8810,146
+20250328,152900,498818705,8830,8830,8830,8830,0
+20250328,152800,498818705,8830,8830,8830,8830,0
+20250328,152700,498818705,8830,8830,8830,8830,0
+20250328,152600,498818705,8830,8830,8830,8830,0
+20250328,152500,498818705,8830,8830,8830,8830,0
+20250328,152400,498818705,8830,8830,8830,8830,0
+20250328,152300,498818705,8830,8830,8830,8830,0
+20250328,152200,498818705,8830,8830,8830,8830,0
+20250328,152100,498818705,8830,8830,8830,8830,0
+20250328,152000,498818705,8830,8830,8830,8830,0
+20250328,151900,498818705,8830,8800,8840,8800,271
+20250328,151800,496432985,8820,8810,8860,8800,221
+20250328,151700,494484465,8820,8840,8840,8820,62
+20250328,151600,493936425,8800,8810,8810,8800,644
+20250328,151500,488263725,8840,8840,8840,8840,11
+20250328,151400,488166485,8830,8820,8830,8820,79
+20250328,151300,487469225,8840,8840,8840,8840,11
+20250328,151200,487371985,8830,8840,8840,8830,61
+20250328,151100,486832765,8820,8830,8830,8820,35
+20250328,151000,486524035,8850,8830,8850,8830,316
+20250328,150900,483730525,8830,8830,8830,8830,59
+20250328,150800,483209555,8830,8830,8830,8830,145
+20250328,150700,481929205,8840,8850,8850,8840,66
+20250328,150600,481345275,8850,8850,8850,8850,11
+20250328,150500,481247925,8840,8840,8840,8840,0
+20250328,150400,481247925,8840,8820,8840,8820,66
+20250328,150300,480665535,8830,8830,8830,8830,11
+20250328,150200,480568405,8820,8820,8820,8820,51
+20250328,150100,480118585,8830,8820,8830,8820,21
+20250328,150000,479933215,8830,8840,8840,8810,1564
+20250328,145900,466151545,8830,8830,8830,8830,1
+20250328,145800,466142715,8840,8840,8840,8840,11
+20250328,145700,466045475,8830,8830,8830,8830,44
+20250328,145600,465656955,8840,8840,8840,8840,31
+20250328,145500,465382915,8830,8840,8840,8820,72
+20250328,145400,464746835,8840,8840,8840,8840,11
+20250328,145300,464649595,8830,8830,8830,8830,44
+20250328,145200,464261075,8840,8840,8840,8840,89
+20250328,145100,463474315,8840,8840,8840,8840,166
+20250328,145000,462006875,8830,8840,8840,8830,46
+20250328,144900,461600675,8840,8840,8840,8840,11
+20250328,144800,461503435,8840,8840,8840,8840,42
+20250328,144700,461132155,8830,8830,8830,8830,8
+20250328,144600,461061515,8830,8830,8830,8830,36
+20250328,144500,460743635,8840,8830,8840,8830,36
+20250328,144400,460425645,8830,8830,8830,8830,30
+20250328,144300,460160745,8830,8840,8840,8830,66
+20250328,144200,459577495,8840,8840,8840,8840,21
+20250328,144100,459391855,8840,8840,8840,8840,0
+20250328,144000,459391855,8840,8820,8840,8820,98
+20250328,143900,458526515,8800,8820,8820,8800,135
+20250328,143800,457336275,8830,8840,8840,8830,59
+20250328,143700,456814825,8830,8830,8830,8830,1
+20250328,143600,456805995,8820,8810,8820,8810,57
+20250328,143500,456303695,8820,8820,8820,8820,58
+20250328,143400,455792135,8820,8820,8820,8820,11
+20250328,143300,455695115,8820,8810,8820,8810,14
+20250328,143200,455571665,8810,8820,8820,8810,72
+20250328,143100,454937035,8820,8820,8820,8820,11
+20250328,143000,454840015,8810,8800,8810,8790,129
+20250328,142900,453704995,8800,8810,8810,8800,77
+20250328,142800,453027375,8820,8800,8820,8800,56
+20250328,142700,452534075,8800,8800,8800,8800,11
+20250328,142600,452437275,8790,8800,8800,8790,199
+20250328,142500,450687575,8800,8790,8800,8790,43
+20250328,142400,450309185,8800,8800,8800,8800,44
+20250328,142300,449921985,8810,8810,8820,8790,288
+20250328,142200,447389375,8810,8800,8810,8800,49
+20250328,142100,446958125,8810,8800,8810,8800,135
+20250328,142000,445769525,8810,8800,8810,8800,231
+20250328,141900,443736415,8810,8800,8810,8800,215
+20250328,141800,441844305,8810,8800,8810,8800,135
+20250328,141700,440655705,8810,8810,8810,8810,31
+20250328,141600,440382595,8820,8810,8820,8810,76
+20250328,141500,439712915,8810,8800,8810,8800,55
+20250328,141400,439228805,8810,8810,8810,8810,75
+20250328,141300,438568055,8820,8810,8820,8810,14
+20250328,141200,438444605,8810,8800,8810,8800,116
+20250328,141100,437423395,8810,8820,8820,8810,123
+20250328,141000,436339285,8820,8810,8820,8810,27
+20250328,140900,436101305,8810,8810,8810,8810,60
+20250328,140800,435572705,8820,8820,8820,8820,39
+20250328,140700,435228725,8810,8810,8810,8810,3
+20250328,140600,435202295,8810,8800,8810,8800,139
+20250328,140500,433978455,8810,8810,8810,8810,8
+20250328,140400,433907975,8820,8810,8830,8810,82
+20250328,140300,433185125,8810,8800,8810,8800,390
+20250328,140200,429753015,8790,8790,8790,8790,75
+20250328,140100,429093765,8810,8800,8810,8800,60
+20250328,140000,428565655,8810,8790,8810,8790,98
+20250328,135900,427703265,8790,8790,8810,8790,62
+20250328,135800,427157305,8800,8790,8800,8790,86
+20250328,135700,426400865,8800,8790,8810,8790,104
+20250328,135600,425485675,8790,8810,8840,8790,113
+20250328,135500,424491155,8810,8790,8810,8790,25
+20250328,135400,424271365,8790,8790,8810,8790,155
+20250328,135300,422907455,8790,8820,8820,8790,113
+20250328,135200,421914155,8790,8810,8830,8790,106
+20250328,135100,420980225,8790,8790,8810,8790,422
+20250328,135000,417269875,8790,8810,8820,8790,113
+20250328,134900,416275485,8820,8810,8820,8810,44
+20250328,134800,415887735,8810,8800,8810,8790,436
+20250328,134700,412054015,8800,8820,8820,8800,123
+20250328,134600,410970675,8820,8820,8820,8820,12
+20250328,134500,410864835,8820,8820,8820,8810,88
+20250328,134400,410089425,8830,8830,8830,8820,80
+20250328,134300,409383035,8830,8820,8830,8820,29
+20250328,134200,409127045,8820,8790,8820,8790,199
+20250328,134100,407376465,8790,8790,8790,8790,1
+20250328,134000,407367675,8800,8790,8800,8790,55
+20250328,133900,406884115,8800,8790,8810,8790,117
+20250328,133800,405855145,8790,8800,8800,8790,301
+20250328,133700,403209285,8810,8800,8810,8800,130
+20250328,133600,402064425,8800,8800,8810,8800,161
+20250328,133500,400647515,8810,8810,8810,8810,57
+20250328,133400,400145345,8820,8800,8820,8800,161
+20250328,133300,398727575,8800,8790,8810,8790,132
+20250328,133200,397566615,8790,8790,8790,8790,20
+20250328,133100,397390815,8800,8800,8800,8800,41
+20250328,133000,397030015,8790,8790,8800,8790,227
+20250328,132900,395034045,8810,8810,8810,8810,0
+20250328,132800,395034045,8810,8790,8810,8790,12
+20250328,132700,394928345,8800,8790,8800,8790,192
+20250328,132600,393240245,8800,8800,8800,8800,9
+20250328,132500,393161045,8800,8790,8800,8790,4
+20250328,132400,393125855,8790,8790,8800,8790,161
+20250328,132300,391710555,8800,8800,8800,8800,30
+20250328,132200,391446555,8810,8790,8810,8790,493
+20250328,132100,387112565,8800,8810,8810,8800,65
+20250328,132000,386540365,8840,8820,8880,8820,278
+20250328,131900,384082835,8820,8800,8820,8800,79
+20250328,131800,383387185,8800,8800,8810,8800,161
+20250328,131700,381970275,8810,8810,8810,8810,0
+20250328,131600,381970275,8810,8800,8810,8800,57
+20250328,131500,381468555,8810,8810,8820,8800,308
+20250328,131400,378755975,8820,8820,8820,8820,0
+20250328,131300,378755975,8820,8800,8820,8800,12
+20250328,131200,378650155,8810,8810,8830,8810,171
+20250328,131100,377143425,8820,8820,8820,8820,0
+20250328,131000,377143425,8820,8820,8820,8800,66
+20250328,130900,376561325,8820,8810,8820,8800,130
+20250328,130800,375416665,8820,8820,8820,8820,0
+20250328,130700,375416665,8820,8800,8820,8800,12
+20250328,130600,375310845,8810,8800,8820,8800,161
+20250328,130500,373893075,8810,8810,8810,8810,43
+20250328,130400,373514245,8820,8800,8820,8800,14
+20250328,130300,373390795,8820,8820,8820,8800,163
+20250328,130200,371956145,8810,8810,8810,8810,44
+20250328,130100,371568505,8820,8820,8820,8820,12
+20250328,130000,371462665,8800,8810,8840,8800,145
+20250328,125900,370185145,8790,8790,8790,8790,1
+20250328,125800,370176355,8800,8790,8800,8790,215
+20250328,125700,368285545,8790,8790,8800,8790,120
+20250328,125600,367230635,8790,8790,8790,8790,0
+20250328,125500,367230635,8790,8780,8790,8780,87
+20250328,125400,366466355,8780,8790,8800,8780,119
+20250328,125300,365420995,8790,8790,8790,8790,0
+20250328,125200,365420995,8790,8780,8790,8780,86
+20250328,125100,364665805,8790,8800,8800,8790,44
+20250328,125000,364278625,8790,8790,8790,8790,56
+20250328,124900,363786385,8790,8780,8790,8780,86
+20250328,124800,363031195,8790,8800,8800,8790,23
+20250328,124700,362828885,8810,8810,8810,8810,31
+20250328,124600,362555775,8800,8790,8800,8790,86
+20250328,124500,361799725,8790,8790,8800,8790,87
+20250328,124400,361034885,8800,8810,8810,8800,23
+20250328,124300,360832475,8810,8790,8810,8790,97
+20250328,124200,359979495,8790,8800,8800,8790,91
+20250328,124100,359179465,8790,8790,8790,8790,44
+20250328,124000,358792705,8800,8810,8810,8800,81
+20250328,123900,358079615,8800,8790,8800,8790,182
+20250328,123800,356478025,8790,8800,8800,8790,1019
+20250328,123700,347520915,8800,8790,8800,8790,130
+20250328,123600,346378105,8790,8790,8800,8790,87
+20250328,123500,345613265,8800,8800,8800,8800,30
+20250328,123400,345349265,8800,8790,8800,8790,85
+20250328,123300,344602005,8790,8790,8800,8790,105
+20250328,123200,343678765,8800,8800,8800,8800,6
+20250328,123100,343625965,8810,8810,8820,8790,101
+20250328,123000,342737285,8800,8800,8810,8790,218
+20250328,122900,340819525,8790,8790,8790,8790,64
+20250328,122800,340256965,8790,8790,8790,8790,18
+20250328,122700,340098745,8800,8840,8840,8800,52
+20250328,122600,339640775,8800,8770,8870,8770,310
+20250328,122500,336901585,8780,8770,8780,8770,86
+20250328,122400,336147255,8770,8780,8780,8770,86
+20250328,122300,335392925,8770,8780,8780,8770,76
+20250328,122200,334726095,8780,8780,8780,8780,11
+20250328,122100,334629515,8770,8790,8790,8770,86
+20250328,122000,333875075,8780,8780,8790,8780,58
+20250328,121900,333365555,8780,8780,8780,8770,117
+20250328,121800,332339045,8780,8780,8790,8780,16
+20250328,121700,332198455,8780,8780,8780,8780,1
+20250328,121600,332189675,8780,8780,8780,8770,194
+20250328,121500,330486795,8790,8780,8790,8780,24
+20250328,121400,330275965,8770,8770,8770,8770,1
+20250328,121300,330267195,8780,8780,8780,8770,183
+20250328,121200,328661655,8790,8790,8790,8790,11
+20250328,121100,328564965,8780,8780,8780,8780,1
+20250328,121000,328556185,8790,8780,8800,8780,223
+20250328,120900,326597535,8780,8790,8790,8780,55
+20250328,120800,326114525,8780,8770,8780,8770,55
+20250328,120700,325631635,8780,8790,8790,8780,59
+20250328,120600,325113235,8780,8780,8780,8780,44
+20250328,120500,324726915,8780,8770,8780,8770,126
+20250328,120400,323620645,8780,8770,8780,8770,161
+20250328,120300,322208565,8780,8780,8780,8780,11
+20250328,120200,322111985,8780,8770,8780,8770,75
+20250328,120100,321453925,8780,8780,8780,8770,91
+20250328,120000,320655715,8780,8780,8780,8780,87
+20250328,115900,319891855,8780,8780,8780,8780,0
+20250328,115800,319891855,8780,8770,8780,8760,192
+20250328,115700,318207615,8780,8780,8780,8780,11
+20250328,115600,318111035,8770,8770,8770,8770,0
+20250328,115500,318111035,8770,8770,8780,8770,207
+20250328,115400,316295535,8780,8780,8780,8780,42
+20250328,115300,315926775,8780,8780,8780,8780,0
+20250328,115200,315926775,8780,8780,8780,8770,162
+20250328,115100,314505175,8790,8790,8790,8790,11
+20250328,115000,314408485,8780,8780,8800,8780,66
+20250328,114900,313828535,8780,8780,8780,8770,172
+20250328,114800,312319885,8790,8790,8790,8790,11
+20250328,114700,312223195,8780,8780,8780,8780,0
+20250328,114600,312223195,8780,8770,8780,8770,185
+20250328,114500,310600405,8780,8790,8790,8780,21
+20250328,114400,310415915,8780,8780,8780,8780,0
+20250328,114300,310415915,8780,8770,8780,8760,1164
+20250328,114200,300208475,8780,8780,8780,8780,41
+20250328,114100,299848495,8780,8780,8780,8780,0
+20250328,114000,299848495,8780,8770,8790,8770,211
+20250328,113900,297995765,8780,8780,8780,8780,11
+20250328,113800,297899185,8770,8770,8770,8770,44
+20250328,113700,297513305,8780,8780,8780,8770,97
+20250328,113600,296662395,8780,8770,8780,8770,187
+20250328,113500,295022395,8770,8760,8770,8760,69
+20250328,113400,294417705,8770,8770,8780,8770,161
+20250328,113300,293005325,8770,8780,8780,8770,12
+20250328,113200,292899975,8770,8770,8770,8770,75
+20250328,113100,292242225,8780,8780,8780,8770,87
+20250328,113000,291478815,8780,8780,8790,8780,71
+20250328,112900,290855425,8750,8750,8750,8750,79
+20250328,112800,290164175,8760,8780,8780,8760,283
+20250328,112700,287682735,8780,8770,8790,8770,16
+20250328,112600,287542365,8760,8760,8760,8760,113
+20250328,112500,286552485,8770,8770,8770,8750,232
+20250328,112400,284519885,8770,8780,8780,8770,56
+20250328,112300,284028655,8780,8780,8780,8780,10
+20250328,112200,283940855,8780,8780,8780,8770,108
+20250328,112100,282993365,8770,8780,8780,8770,14
+20250328,112000,282870465,8790,8770,8790,8770,137
+20250328,111900,281668305,8780,8780,8780,8780,20
+20250328,111800,281492705,8780,8770,8780,8770,72
+20250328,111700,280860925,8770,8770,8770,8770,82
+20250328,111600,280141785,8780,8770,8780,8770,87
+20250328,111500,279378675,8780,8770,8780,8770,12
+20250328,111400,279273325,8780,8770,8780,8770,106
+20250328,111300,278343395,8780,8780,8780,8780,75
+20250328,111200,277684895,8780,8760,8780,8760,3
+20250328,111100,277658575,8770,8770,8770,8770,75
+20250328,111000,277000825,8780,8780,8790,8770,175
+20250328,110900,275464585,8770,8760,8770,8760,62
+20250328,110800,274920855,8770,8770,8770,8770,14
+20250328,110700,274798075,8780,8780,8780,8770,110
+20250328,110600,273833025,8790,8760,8790,8760,48
+20250328,110500,273411765,8770,8770,8770,8770,59
+20250328,110400,272894335,8780,8770,8780,8770,86
+20250328,110300,272140005,8770,8780,8780,8770,55
+20250328,110200,271657545,8770,8770,8780,8770,606
+20250328,110100,266342625,8780,8780,8780,8780,22
+20250328,110000,266149465,8780,8770,8780,8770,103
+20250328,105900,265245565,8770,8780,8780,8770,17
+20250328,105800,265096315,8790,8800,8800,8790,50
+20250328,105700,264656505,8790,8780,8790,8780,39
+20250328,105600,264314045,8780,8770,8780,8770,126
+20250328,105500,263208965,8780,8770,8780,8770,97
+20250328,105400,262358065,8780,8780,8780,8780,41
+20250328,105300,261998085,8770,8770,8770,8770,140
+20250328,105200,260770285,8780,8800,8800,8780,14
+20250328,105100,260647145,8800,8800,8800,8800,13
+20250328,105000,260532745,8770,8780,8860,8770,322
+20250328,104900,257704925,8790,8780,8790,8780,55
+20250328,104800,257221915,8780,8790,8790,8780,13
+20250328,104700,257107665,8780,8790,8790,8780,91
+20250328,104600,256308535,8800,8800,8800,8800,43
+20250328,104500,255930135,8810,8800,8810,8800,147
+20250328,104400,254635775,8810,8830,8830,8800,86
+20250328,104300,253878825,8820,8800,8820,8800,70
+20250328,104200,253262565,8790,8790,8800,8790,56
+20250328,104100,252770215,8780,8770,8780,8770,212
+20250328,104000,250910375,8780,8780,8780,8780,18
+20250328,103900,250752335,8780,8770,8780,8770,55
+20250328,103800,250269875,8780,8780,8790,8780,106
+20250328,103700,249338895,8780,8780,8780,8780,17
+20250328,103600,249189635,8770,8780,8780,8770,26
+20250328,103500,248961365,8770,8780,8780,8770,152
+20250328,103400,247627995,8780,8790,8790,8780,13
+20250328,103300,247513735,8780,8780,8780,8780,74
+20250328,103200,246864015,8780,8800,8800,8780,12
+20250328,103100,246758465,8800,8790,8800,8790,8
+20250328,103000,246688075,8790,8770,8790,8770,53
+20250328,102900,246223135,8770,8770,8770,8770,104
+20250328,102800,245311055,8790,8780,8790,8770,63
+20250328,102700,244758255,8800,8770,8800,8770,90
+20250328,102600,243968675,8770,8770,8770,8770,75
+20250328,102500,243310925,8790,8780,8790,8750,795
+20250328,102400,236345365,8820,8750,8820,8750,100
+20250328,102300,235466725,8750,8760,8760,8750,151
+20250328,102200,234144715,8770,8760,8770,8740,61
+20250328,102100,233610255,8770,8730,8770,8730,15
+20250328,102000,233479265,8720,8750,8790,8720,167
+20250328,101900,232022335,8750,8690,8750,8690,1891
+20250328,101800,215570375,8690,8700,8700,8690,91
+20250328,101700,214779025,8690,8700,8700,8690,121
+20250328,101600,213727525,8730,8700,8750,8700,61
+20250328,101500,213196175,8710,8670,8710,8670,217
+20250328,101400,211310720,8670,8680,8690,8670,182
+20250328,101300,209731830,8660,8670,8680,8660,586
+20250328,101200,204650170,8660,8660,8660,8660,43
+20250328,101100,204277790,8660,8650,8680,8650,1341
+20250328,101000,192669250,8630,8630,8630,8630,1
+20250328,100900,192660620,8640,8660,8660,8640,656
+20250328,100800,186990870,8660,8650,8680,8650,654
+20250328,100700,181327640,8640,8640,8640,8640,295
+20250328,100600,178778840,8660,8660,8660,8650,116
+20250328,100500,177775350,8660,8640,8680,8640,191
+20250328,100400,176122750,8640,8660,8670,8640,89
+20250328,100300,175352680,8650,8660,8690,8630,760
+20250328,100200,168780040,8650,8650,8660,8630,375
+20250328,100100,165538590,8680,8680,8680,8630,850
+20250328,100000,158176380,8690,8680,8710,8680,133
+20250328,095900,157021020,8680,8700,8700,8670,990
+20250328,095800,148418320,8700,8710,8710,8700,629
+20250328,095700,142945220,8700,8700,8710,8700,150
+20250328,095600,141639920,8700,8700,8700,8700,75
+20250328,095500,140987420,8710,8710,8710,8710,2
+20250328,095400,140970000,8710,8730,8730,8710,1507
+20250328,095300,127841080,8740,8730,8750,8730,361
+20250328,095200,124683560,8730,8730,8730,8730,55
+20250328,095100,124203410,8710,8710,8730,8710,868
+20250328,095000,116642990,8730,8740,8740,8730,78
+20250328,094900,115961880,8750,8760,8760,8750,458
+20250328,094800,111954330,8760,8760,8770,8760,28
+20250328,094700,111709040,8780,8770,8780,8750,156
+20250328,094600,110342410,8780,8780,8780,8780,10
+20250328,094500,110254610,8790,8780,8790,8770,155
+20250328,094400,108893670,8770,8780,8780,8770,154
+20250328,094300,107542300,8770,8780,8780,8770,111
+20250328,094200,106568820,8800,8800,8800,8790,525
+20250328,094100,101949850,8810,8840,8840,8810,2546
+20250328,094000,79486800,8850,8860,8860,8850,810
+20250328,093900,72315190,8860,8860,8860,8860,1
+20250328,093800,72306330,8870,8870,8870,8870,202
+20250328,093700,70514590,8880,8880,8880,8880,31
+20250328,093600,70239310,8870,8870,8880,8870,121
+20250328,093500,69166030,8870,8870,8870,8870,76
+20250328,093400,68491910,8880,8880,8880,8880,0
+20250328,093300,68491910,8880,8870,8880,8870,274
+20250328,093200,66059230,8870,8870,8870,8870,1
+20250328,093100,66050360,8870,8870,8870,8870,71
+20250328,093000,65420590,8880,8880,8880,8880,7
+20250328,092900,65358430,8870,8890,8890,8870,10
+20250328,092800,65269630,8900,8910,8920,8880,488
+20250328,092700,60933660,8900,8900,8900,8900,61
+20250328,092600,60390760,8890,8890,8890,8890,1
+20250328,092500,60381870,8900,8890,8900,8890,50
+20250328,092400,59936880,8870,8880,8880,8870,33
+20250328,092300,59644060,8880,8910,8910,8880,130
+20250328,092200,58487110,8940,8900,8940,8900,1039
+20250328,092100,49238830,8900,8900,8900,8890,483
+20250328,092000,44940140,8880,8880,8880,8880,44
+20250328,091900,44549420,8880,8880,8880,8880,0
+20250328,091800,44549420,8880,8880,8880,8880,1
+20250328,091700,44540540,8900,8900,8900,8900,0
+20250328,091600,44540540,8900,8900,8900,8900,0
+20250328,091500,44540540,8900,8880,8900,8880,36
+20250328,091400,44220840,8850,8850,8850,8850,60
+20250328,091300,43689840,8850,8870,8880,8850,707
+20250328,091200,37424730,8870,8870,8870,8870,50
+20250328,091100,36981230,8870,8870,8870,8870,6
+20250328,091000,36928010,8900,8900,8900,8900,0
+20250328,090900,36928010,8900,8900,8900,8870,2874
+20250328,090800,11406160,8970,8970,8970,8970,0
+20250328,090700,11406160,8970,8970,8970,8970,0
+20250328,090600,11406160,8970,8970,8970,8970,1
+20250328,090500,11397190,8890,8920,8920,8890,972
+20250328,090400,2738440,8920,8920,8920,8920,47
+20250328,090300,2319200,8920,8920,8920,8920,10
+20250328,090200,2230000,8920,8920,8920,8920,76
+20250328,090100,1552080,8920,8920,8920,8920,0
+20250328,090000,1552080,8920,8920,8920,8920,174

194700/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,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8810,-190,5,-2.11,501875775,57148,119.13,8920,8970,8630,11700,6300,9000,8781.94,2.73,0,-1471,9206,9102,8986,8882,8766,9155,8935,94,2700,500,6480,10,1,18754848,1652,7.50,0.83,12,0.30,1175.00,10676.00,11770,20240701,-25.15,6650,20241209,32.48,9280,-5.06,20250321,6940,26.95,20250203,11770,-25.15,20240701,6650,32.48,20241209,1.62,N,194700,500,93 억,,512212,N,N,0,N,00,N
+20250328,150947,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8830,-170,5,-1.89,483730525,55090,114.84,8920,8970,8630,11700,6300,9000,8780.73,2.73,0,-1036,9206,9102,8986,8882,8766,9155,8935,94,2700,500,6480,10,1,18754848,1656,7.51,0.83,12,0.29,1175.00,10676.00,11770,20240701,-24.98,6650,20241209,32.78,9280,-4.85,20250321,6940,27.23,20250203,11770,-24.98,20240701,6650,32.78,20241209,1.62,N,194700,500,93 억,,512212,N,N,0,N,00,N
+20250328,140949,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8810,-190,5,-2.11,436101305,49686,103.58,8920,8970,8630,11700,6300,9000,8777.15,2.73,0,-2554,9206,9102,8986,8882,8766,9155,8935,94,2700,500,6480,10,1,18754848,1652,7.50,0.83,12,0.26,1175.00,10676.00,11770,20240701,-25.15,6650,20241209,32.48,9280,-5.06,20250321,6940,26.95,20250203,11770,-25.15,20240701,6650,32.48,20241209,1.62,N,194700,500,93 억,,512212,N,N,0,N,00,N
+20250328,130947,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8820,-180,5,-2.00,376561325,42921,89.47,8920,8970,8630,11700,6300,9000,8773.36,2.73,0,-2149,9206,9102,8986,8882,8766,9155,8935,94,2700,500,6480,10,1,18754848,1654,7.51,0.83,12,0.23,1175.00,10676.00,11770,20240701,-25.06,6650,20241209,32.63,9280,-4.96,20250321,6940,27.09,20250203,11770,-25.06,20240701,6650,32.63,20241209,1.62,N,194700,500,93 억,,512212,N,N,0,N,00,N
+20250328,120945,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8790,-210,5,-2.33,326211215,37195,77.54,8920,8970,8630,11700,6300,9000,8770.30,2.73,0,-1013,9206,9102,8986,8882,8766,9155,8935,94,2700,500,6480,10,1,18754848,1649,7.48,0.82,12,0.20,1175.00,10676.00,11770,20240701,-25.32,6650,20241209,32.18,9280,-5.28,20250321,6940,26.66,20250203,11770,-25.32,20240701,6650,32.18,20241209,1.62,N,194700,500,93 억,,512212,N,N,0,N,00,N
+20250328,110942,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8770,-230,5,-2.56,275341805,31396,65.45,8920,8970,8630,11700,6300,9000,8769.96,2.73,0,-1073,9206,9102,8986,8882,8766,9155,8935,94,2700,500,6480,10,1,18754848,1645,7.46,0.82,12,0.17,1175.00,10676.00,11770,20240701,-25.49,6650,20241209,31.88,9280,-5.50,20250321,6940,26.37,20250203,11770,-25.49,20240701,6650,31.88,20241209,1.62,N,194700,500,93 억,,512212,N,N,0,N,00,N
+20250328,100949,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8650,-350,5,-3.89,188487340,21441,44.70,8920,8970,8630,11700,6300,9000,8790.98,2.73,0,-4214,9206,9102,8986,8882,8766,9155,8935,94,2700,500,6480,10,1,18754848,1622,7.36,0.81,12,0.11,1175.00,10676.00,11770,20240701,-26.51,6650,20241209,30.08,9280,-6.79,20250321,6940,24.64,20250203,11770,-26.51,20240701,6650,30.08,20241209,1.62,N,194700,500,93 억,,512212,N,N,0,N,00,N
+20250328,090954,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8900,-100,5,-1.11,36928010,4154,8.66,8920,8970,8870,11700,6300,9000,8889.75,2.73,0,-3677,9206,9102,8986,8882,8766,9155,8935,94,2700,500,6480,10,1,18754848,1669,7.57,0.83,12,0.02,1175.00,10676.00,11770,20240701,-24.38,6650,20241209,33.83,9280,-4.09,20250321,6940,28.24,20250203,11770,-24.38,20240701,6650,33.83,20241209,1.62,N,194700,500,93 억,,512212,N,N,0,N,00,N
+20250327,162302,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9000,50,2,0.56,431193390,47967,193.48,8870,9090,8870,11630,6270,8950,8989.38,2.73,0,-5721,9123,9036,8983,8896,8843,9010,8870,94,2680,500,6440,10,1,18754848,1688,7.66,0.84,12,0.26,1175.00,10676.00,11770,20240701,-23.53,6650,20241209,35.34,9280,-3.02,20250321,6940,29.68,20250203,11770,-23.53,20240701,6650,35.34,20241209,1.62,N,194700,500,93 억,,511967,N,N,0,N,00,N
+20250327,150945,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8950,0,3,0.00,425268270,47307,190.82,8870,9090,8870,11630,6270,8950,8989.54,2.73,0,-5628,9123,9036,8983,8896,8843,9010,8870,94,2680,500,6440,10,1,18754848,1679,7.62,0.84,12,0.25,1175.00,10676.00,11770,20240701,-23.96,6650,20241209,34.59,9280,-3.56,20250321,6940,28.96,20250203,11770,-23.96,20240701,6650,34.59,20241209,1.62,N,194700,500,93 억,,511967,N,N,0,N,00,N
+20250327,140947,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8990,40,2,0.45,357349430,39725,160.23,8870,9090,8870,11630,6270,8950,8995.58,2.73,0,-4524,9123,9036,8983,8896,8843,9010,8870,94,2680,500,6440,10,1,18754848,1686,7.65,0.84,12,0.21,1175.00,10676.00,11770,20240701,-23.62,6650,20241209,35.19,9280,-3.12,20250321,6940,29.54,20250203,11770,-23.62,20240701,6650,35.19,20241209,1.62,N,194700,500,93 억,,511967,N,N,0,N,00,N
+20250327,130941,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8950,0,3,0.00,309569070,34408,138.79,8870,9090,8870,11630,6270,8950,8997.01,2.73,0,-1386,9123,9036,8983,8896,8843,9010,8870,94,2680,500,6440,10,1,18754848,1679,7.62,0.84,12,0.18,1175.00,10676.00,11770,20240701,-23.96,6650,20241209,34.59,9280,-3.56,20250321,6940,28.96,20250203,11770,-23.96,20240701,6650,34.59,20241209,1.62,N,194700,500,93 억,,511967,N,N,0,N,00,N
+20250327,120950,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8980,30,2,0.34,235844010,26183,105.61,8870,9090,8870,11630,6270,8950,9007.52,2.73,0,950,9123,9036,8983,8896,8843,9010,8870,94,2680,500,6440,10,1,18754848,1684,7.64,0.84,12,0.14,1175.00,10676.00,11770,20240701,-23.70,6650,20241209,35.04,9280,-3.23,20250321,6940,29.39,20250203,11770,-23.70,20240701,6650,35.04,20241209,1.62,N,194700,500,93 억,,511967,N,N,0,N,00,N
+20250327,110946,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8980,30,2,0.34,186444860,20677,83.40,8870,9090,8870,11630,6270,8950,9017.02,2.73,0,2383,9123,9036,8983,8896,8843,9010,8870,94,2680,500,6440,10,1,18754848,1684,7.64,0.84,12,0.11,1175.00,10676.00,11770,20240701,-23.70,6650,20241209,35.04,9280,-3.23,20250321,6940,29.39,20250203,11770,-23.70,20240701,6650,35.04,20241209,1.62,N,194700,500,93 억,,511967,N,N,0,N,00,N
+20250327,100941,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9080,130,2,1.45,100737870,11150,44.97,8870,9090,8870,11630,6270,8950,9034.79,2.73,0,3477,9123,9036,8983,8896,8843,9010,8870,94,2680,500,6440,10,1,18754848,1703,7.73,0.85,12,0.06,1175.00,10676.00,11770,20240701,-22.85,6650,20241209,36.54,9280,-2.16,20250321,6940,30.84,20250203,11770,-22.85,20240701,6650,36.54,20241209,1.62,N,194700,500,93 억,,511967,N,N,0,N,00,N
+20250327,090945,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8950,0,3,0.00,2922250,329,1.33,8870,8950,8870,11630,6270,8950,8882.22,2.73,0,6,9123,9036,8983,8896,8843,9010,8870,94,2680,500,6440,10,1,18754848,1679,7.62,0.84,12,0.00,1175.00,10676.00,11770,20240701,-23.96,6650,20241209,34.59,9280,-3.56,20250321,6940,28.96,20250203,11770,-23.96,20240701,6650,34.59,20241209,1.62,N,194700,500,93 억,,511967,N,N,0,N,00,N
+20250326,160935,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8950,-50,5,-0.56,222618695,24792,28.69,9070,9070,8930,11700,6300,9000,8979.46,2.65,0,-3786,9160,9080,8960,8880,8760,9120,8920,94,2700,500,6480,10,1,18754848,1679,7.62,0.84,12,0.13,1175.00,10676.00,11770,20240701,-23.96,6650,20241209,34.59,9280,-3.56,20250321,6940,28.96,20250203,11770,-23.96,20240701,6650,34.59,20241209,1.64,N,194700,500,93 억,,496815,N,N,0,N,00,N
+20250326,150938,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8990,-10,5,-0.11,197415425,21978,25.44,9070,9070,8930,11700,6300,9000,8982.41,2.65,0,-2230,9160,9080,8960,8880,8760,9120,8920,94,2700,500,6480,10,1,18754848,1686,7.65,0.84,12,0.12,1175.00,10676.00,11770,20240701,-23.62,6650,20241209,35.19,9280,-3.12,20250321,6940,29.54,20250203,11770,-23.62,20240701,6650,35.19,20241209,1.64,N,194700,500,93 억,,496815,N,N,0,N,00,N
+20250326,140936,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8980,-20,5,-0.22,169853765,18908,21.88,9070,9070,8930,11700,6300,9000,8983.17,2.65,0,-2313,9160,9080,8960,8880,8760,9120,8920,94,2700,500,6480,10,1,18754848,1684,7.64,0.84,12,0.10,1175.00,10676.00,11770,20240701,-23.70,6650,20241209,35.04,9280,-3.23,20250321,6940,29.39,20250203,11770,-23.70,20240701,6650,35.04,20241209,1.64,N,194700,500,93 억,,496815,N,N,0,N,00,N
+20250326,130937,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8980,-20,5,-0.22,143252745,15946,18.45,9070,9070,8930,11700,6300,9000,8983.62,2.65,0,-1797,9160,9080,8960,8880,8760,9120,8920,94,2700,500,6480,10,1,18754848,1684,7.64,0.84,12,0.09,1175.00,10676.00,11770,20240701,-23.70,6650,20241209,35.04,9280,-3.23,20250321,6940,29.39,20250203,11770,-23.70,20240701,6650,35.04,20241209,1.64,N,194700,500,93 억,,496815,N,N,0,N,00,N
+20250326,120942,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9000,0,3,0.00,104599280,11647,13.48,9070,9070,8930,11700,6300,9000,8980.79,2.65,0,-1525,9160,9080,8960,8880,8760,9120,8920,94,2700,500,6480,10,1,18754848,1688,7.66,0.84,12,0.06,1175.00,10676.00,11770,20240701,-23.53,6650,20241209,35.34,9280,-3.02,20250321,6940,29.68,20250203,11770,-23.53,20240701,6650,35.34,20241209,1.64,N,194700,500,93 억,,496815,N,N,0,N,00,N
+20250326,110938,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8990,-10,5,-0.11,77909590,8679,10.04,9070,9070,8930,11700,6300,9000,8976.79,2.65,0,-935,9160,9080,8960,8880,8760,9120,8920,94,2700,500,6480,10,1,18754848,1686,7.65,0.84,12,0.05,1175.00,10676.00,11770,20240701,-23.62,6650,20241209,35.19,9280,-3.12,20250321,6940,29.54,20250203,11770,-23.62,20240701,6650,35.19,20241209,1.64,N,194700,500,93 억,,496815,N,N,0,N,00,N
+20250326,100938,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8960,-40,5,-0.44,46512540,5189,6.01,9070,9070,8930,11700,6300,9000,8963.68,2.65,0,-2103,9160,9080,8960,8880,8760,9120,8920,94,2700,500,6480,10,1,18754848,1680,7.63,0.84,12,0.03,1175.00,10676.00,11770,20240701,-23.87,6650,20241209,34.74,9280,-3.45,20250321,6940,29.11,20250203,11770,-23.87,20240701,6650,34.74,20241209,1.64,N,194700,500,93 억,,496815,N,N,0,N,00,N
+20250326,090938,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9060,60,2,0.67,8514030,944,1.09,9070,9070,8970,11700,6300,9000,9019.10,2.65,0,-1,9160,9080,8960,8880,8760,9120,8920,94,2700,500,6480,10,1,18754848,1699,7.71,0.85,12,0.01,1175.00,10676.00,11770,20240701,-23.02,6650,20241209,36.24,9280,-2.37,20250321,6940,30.55,20250203,11770,-23.02,20240701,6650,36.24,20241209,1.64,N,194700,500,93 억,,496815,N,N,0,N,00,N
+20250325,160932,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9000,50,2,0.56,772322790,86192,108.28,8930,9040,8840,11630,6270,8950,8960.49,2.65,0,-13478,9403,9176,9013,8786,8623,9290,8900,94,2680,500,6440,10,1,18754848,1688,7.66,0.84,12,0.46,1175.00,10676.00,11770,20240701,-23.53,6650,20241209,35.34,9280,-3.02,20250321,6940,29.68,20250203,11770,-23.53,20240701,6650,35.34,20241209,1.60,N,194700,500,93 억,,496446,N,N,0,N,00,N
+20250325,150934,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9000,50,2,0.56,755944050,84367,105.99,8930,9040,8840,11630,6270,8950,8960.19,2.65,0,-13568,9403,9176,9013,8786,8623,9290,8900,94,2680,500,6440,10,1,18754848,1688,7.66,0.84,12,0.45,1175.00,10676.00,11770,20240701,-23.53,6650,20241209,35.34,9280,-3.02,20250321,6940,29.68,20250203,11770,-23.53,20240701,6650,35.34,20241209,1.60,N,194700,500,93 억,,496446,N,N,0,N,00,N
+20250325,140930,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8960,10,2,0.11,699288650,78054,98.06,8930,9040,8840,11630,6270,8950,8959.04,2.65,0,-11995,9403,9176,9013,8786,8623,9290,8900,94,2680,500,6440,10,1,18754848,1680,7.63,0.84,12,0.42,1175.00,10676.00,11770,20240701,-23.87,6650,20241209,34.74,9280,-3.45,20250321,6940,29.11,20250203,11770,-23.87,20240701,6650,34.74,20241209,1.60,N,194700,500,93 억,,496446,N,N,0,N,00,N
+20250325,131020,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9000,50,2,0.56,436226270,48666,61.14,8930,9040,8840,11630,6270,8950,8963.68,2.65,0,-8609,9403,9176,9013,8786,8623,9290,8900,94,2680,500,6440,10,1,18754848,1688,7.66,0.84,12,0.26,1175.00,10676.00,11770,20240701,-23.53,6650,20241209,35.34,9280,-3.02,20250321,6940,29.68,20250203,11770,-23.53,20240701,6650,35.34,20241209,1.60,N,194700,500,93 억,,496446,N,N,0,N,00,N
+20250325,120932,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8970,20,2,0.22,338009580,37722,47.39,8930,9040,8840,11630,6270,8950,8960.54,2.65,0,-5906,9403,9176,9013,8786,8623,9290,8900,94,2680,500,6440,10,1,18754848,1682,7.63,0.84,12,0.20,1175.00,10676.00,11770,20240701,-23.79,6650,20241209,34.89,9280,-3.34,20250321,6940,29.25,20250203,11770,-23.79,20240701,6650,34.89,20241209,1.60,N,194700,500,93 억,,496446,N,N,0,N,00,N
+20250325,110930,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8990,40,2,0.45,287499700,32091,40.31,8930,9040,8840,11630,6270,8950,8958.89,2.65,0,-2624,9403,9176,9013,8786,8623,9290,8900,94,2680,500,6440,10,1,18754848,1686,7.65,0.84,12,0.17,1175.00,10676.00,11770,20240701,-23.62,6650,20241209,35.19,9280,-3.12,20250321,6940,29.54,20250203,11770,-23.62,20240701,6650,35.19,20241209,1.60,N,194700,500,93 억,,496446,N,N,0,N,00,N
+20250325,100942,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8950,0,3,0.00,166045610,18532,23.28,8930,9040,8840,11630,6270,8950,8959.94,2.65,0,-2306,9403,9176,9013,8786,8623,9290,8900,94,2680,500,6440,10,1,18754848,1679,7.62,0.84,12,0.10,1175.00,10676.00,11770,20240701,-23.96,6650,20241209,34.59,9280,-3.56,20250321,6940,28.96,20250203,11770,-23.96,20240701,6650,34.59,20241209,1.60,N,194700,500,93 억,,496446,N,N,0,N,00,N
+20250325,090939,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8930,-20,5,-0.22,3612800,404,0.51,8930,9000,8930,11630,6270,8950,8942.57,2.65,0,140,9403,9176,9013,8786,8623,9290,8900,94,2680,500,6440,10,1,18754848,1675,7.60,0.84,12,0.00,1175.00,10676.00,11770,20240701,-24.13,6650,20241209,34.29,9280,-3.77,20250321,6940,28.67,20250203,11770,-24.13,20240701,6650,34.29,20241209,1.60,N,194700,500,93 억,,496446,N,N,0,N,00,N
+20250324,160929,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8950,100,2,1.13,718249080,79594,91.83,8850,9240,8850,11500,6200,8850,9023.91,2.52,0,2445,9443,9146,8983,8686,8523,9065,8605,94,2650,500,6370,10,1,18754848,1679,7.62,0.84,12,0.42,1175.00,10676.00,11770,20240701,-23.96,6650,20241209,34.59,9280,-3.56,20250321,6940,28.96,20250203,11770,-23.96,20240701,6650,34.59,20241209,1.61,N,194700,500,93 억,,472033,N,N,0,N,00,N
+20250324,150935,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8950,100,2,1.13,708712610,78528,90.60,8850,9240,8850,11500,6200,8850,9024.97,2.52,0,2139,9443,9146,8983,8686,8523,9065,8605,94,2650,500,6370,10,1,18754848,1679,7.62,0.84,12,0.42,1175.00,10676.00,11770,20240701,-23.96,6650,20241209,34.59,9280,-3.56,20250321,6940,28.96,20250203,11770,-23.96,20240701,6650,34.59,20241209,1.61,N,194700,500,93 억,,472033,N,N,0,N,00,N
+20250324,140936,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8930,80,2,0.90,656538820,72686,83.86,8850,9240,8850,11500,6200,8850,9032.53,2.52,0,3553,9443,9146,8983,8686,8523,9065,8605,94,2650,500,6370,10,1,18754848,1675,7.60,0.84,12,0.39,1175.00,10676.00,11770,20240701,-24.13,6650,20241209,34.29,9280,-3.77,20250321,6940,28.67,20250203,11770,-24.13,20240701,6650,34.29,20241209,1.61,N,194700,500,93 억,,472033,N,N,0,N,00,N
+20250324,130936,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8920,70,2,0.79,587936380,65006,75.00,8850,9240,8850,11500,6200,8850,9044.34,2.52,0,5011,9443,9146,8983,8686,8523,9065,8605,94,2650,500,6370,10,1,18754848,1673,7.59,0.84,12,0.35,1175.00,10676.00,11770,20240701,-24.21,6650,20241209,34.14,9280,-3.88,20250321,6940,28.53,20250203,11770,-24.21,20240701,6650,34.14,20241209,1.61,N,194700,500,93 억,,472033,N,N,0,N,00,N
+20250324,120935,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8910,60,2,0.68,529824190,58490,67.48,8850,9240,8850,11500,6200,8850,9058.37,2.52,0,6591,9443,9146,8983,8686,8523,9065,8605,94,2650,500,6370,10,1,18754848,1671,7.58,0.83,12,0.31,1175.00,10676.00,11770,20240701,-24.30,6650,20241209,33.98,9280,-3.99,20250321,6940,28.39,20250203,11770,-24.30,20240701,6650,33.98,20241209,1.61,N,194700,500,93 억,,472033,N,N,0,N,00,N
+20250324,110934,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8930,80,2,0.90,463520700,51061,58.91,8850,9240,8850,11500,6200,8850,9077.78,2.52,0,8951,9443,9146,8983,8686,8523,9065,8605,94,2650,500,6370,10,1,18754848,1675,7.60,0.84,12,0.27,1175.00,10676.00,11770,20240701,-24.13,6650,20241209,34.29,9280,-3.77,20250321,6940,28.67,20250203,11770,-24.13,20240701,6650,34.29,20241209,1.61,N,194700,500,93 억,,472033,N,N,0,N,00,N
+20250324,100930,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9050,200,2,2.26,333276800,36563,42.18,8850,9240,8850,11500,6200,8850,9115.14,2.52,0,13438,9443,9146,8983,8686,8523,9065,8605,94,2650,500,6370,10,1,18754848,1697,7.70,0.85,12,0.19,1175.00,10676.00,11770,20240701,-23.11,6650,20241209,36.09,9280,-2.48,20250321,6940,30.40,20250203,11770,-23.11,20240701,6650,36.09,20241209,1.61,N,194700,500,93 억,,472033,N,N,0,N,00,N
+20250324,090933,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,9190,340,2,3.84,120998560,13313,15.36,8850,9210,8850,11500,6200,8850,9088.75,2.52,0,8703,9443,9146,8983,8686,8523,9065,8605,94,2650,500,6370,10,1,18754848,1724,7.82,0.86,12,0.07,1175.00,10676.00,11770,20240701,-21.92,6650,20241209,38.20,9280,-0.97,20250321,6940,32.42,20250203,11770,-21.92,20240701,6650,38.20,20241209,1.61,N,194700,500,93 억,,472033,N,N,0,N,00,N
 20250321,160948,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8850,-140,5,-1.56,775473360,86664,105.98,9000,9280,8820,11680,6300,8990,8948.14,2.41,0,-21258,9256,9122,8946,8812,8636,9190,8880,94,2690,500,6470,10,1,18754848,1660,7.53,0.83,12,0.46,1175.00,10676.00,11770,20240701,-24.81,6650,20241209,33.08,9280,-4.63,20250321,6940,27.52,20250203,11770,-24.81,20240701,6650,33.08,20241209,1.66,N,194700,500,93 억,,451509,N,N,0,N,00,N
 20250321,150933,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8910,-80,5,-0.89,756191680,84491,103.32,9000,9280,8820,11680,6300,8990,8949.97,2.41,0,-20558,9256,9122,8946,8812,8636,9190,8880,94,2690,500,6470,10,1,18754848,1671,7.58,0.83,12,0.45,1175.00,10676.00,11770,20240701,-24.30,6650,20241209,33.98,9280,-3.99,20250321,6940,28.39,20250203,11770,-24.30,20240701,6650,33.98,20241209,1.66,N,194700,500,93 억,,451509,N,N,0,N,00,N
 20250321,140934,55,60.00,KOSDAQ,,음식료·담배,N,N,N,Y,60,N,8880,-110,5,-1.22,659204200,73576,89.97,9000,9280,8820,11680,6300,8990,8959.50,2.41,0,-21542,9256,9122,8946,8812,8636,9190,8880,94,2690,500,6470,10,1,18754848,1665,7.56,0.83,12,0.39,1175.00,10676.00,11770,20240701,-24.55,6650,20241209,33.53,9280,-4.31,20250321,6940,27.95,20250203,11770,-24.55,20240701,6650,33.53,20241209,1.66,N,194700,500,93 억,,451509,N,N,0,N,00,N

194700/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,18754848,0,167855889600,0.00
+20250325,0,18754848,0,168793632000,0.00
+20250324,0,18754848,0,167855889600,0.00
+20250321,0,18754848,0,165980404800,0.00
+20250320,0,18754848,0,168606083520,0.00
 20250319,0,18754848,0,163354726080,0.00
 20250318,0,18754848,0,159978853440,0.00
 20250317,0,18754848,0,163542274560,0.00

194700/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,8850,8750,9280,8400,417346,3649862870,00,0.00,N,2,100,
 20250310,8750,8500,9105,8390,308138,2682358330,00,0.00,N,2,150,
 20250304,8600,8420,8680,8160,249636,2113027650,00,0.00,N,2,180,
 20250224,8420,8460,8640,8210,298584,2522405150,00,0.00,N,2,60,