Add accumulated files

198440/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,1206,1205,1215,1180,24534,29452993,00,0.00,N,5,-1,
+20250326,1207,1200,1212,1180,20932,25081707,00,0.00,N,2,7,
+20250325,1200,1214,1225,1199,62826,75770492,00,0.00,N,5,-14,
+20250324,1214,1232,1232,1151,43901,52806714,00,0.00,N,5,-18,
 20250321,1232,1248,1248,1228,78213,96398963,00,0.00,N,5,-16,
 20250320,1248,1262,1262,1240,25732,32086933,00,0.00,N,5,-12,
 20250319,1260,1264,1266,1250,23303,29218481,00,0.00,N,5,-4,

198440/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
+20250328,1180,-26,5,2479,-2661,0,3,-3,0,24740,1524,0,29,2,0,22261,4185,0,26,5,0
+20250327,1206,-1,5,129,-129,0,0,0,0,22832,1702,0,27,2,0,22703,1831,0,27,2,0
+20250326,1207,7,2,-2800,2001,0,-3,2,0,16912,2601,0,20,3,0,19712,600,0,24,1,0
+20250325,1200,-14,5,6655,-7655,0,8,-9,0,60840,986,0,73,1,0,54185,8641,0,65,10,0
+20250324,1214,-18,5,-1828,1828,0,-2,2,0,40048,3853,0,48,5,0,41876,2025,0,50,2,0
 20250321,1232,-16,5,6285,-6285,0,8,-8,0,76791,1422,0,95,2,0,70506,7707,0,87,10,0
 20250320,1248,-12,5,9832,-9832,0,12,-12,0,24814,918,0,31,1,0,14982,10750,0,19,13,0
 20250319,1260,-4,5,-103,-936,39,0,-1,0,21464,800,39,27,1,0,21567,1736,0,27,2,0

198440/min/candle-20250324.csv

@@ -0,0 +1,700 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,203800,52806714,1214,1214,1214,1214,465
+20250324,203700,52806714,1214,1214,1214,1214,0
+20250324,203600,52806714,1214,1214,1214,1214,0
+20250324,203500,52806714,1214,1214,1214,1214,0
+20250324,203400,52806714,1214,1214,1214,1214,0
+20250324,203300,52806714,1214,1214,1214,1214,0
+20250324,203200,52806714,1214,1214,1214,1214,0
+20250324,203100,52806714,1214,1214,1214,1214,0
+20250324,203000,52806714,1214,1214,1214,1214,0
+20250324,202900,52806714,1214,1214,1214,1214,0
+20250324,202800,52806714,1214,1214,1214,1214,0
+20250324,202700,52806714,1214,1214,1214,1214,0
+20250324,202600,52806714,1214,1214,1214,1214,0
+20250324,202500,52806714,1214,1214,1214,1214,0
+20250324,202400,52806714,1214,1214,1214,1214,0
+20250324,202300,52806714,1214,1214,1214,1214,0
+20250324,202200,52806714,1214,1214,1214,1214,0
+20250324,202100,52806714,1214,1214,1214,1214,0
+20250324,202000,52806714,1214,1214,1214,1214,0
+20250324,201900,52806714,1214,1214,1214,1214,0
+20250324,201800,52806714,1214,1214,1214,1214,0
+20250324,201700,52806714,1214,1214,1214,1214,0
+20250324,201600,52806714,1214,1214,1214,1214,0
+20250324,201500,52806714,1214,1214,1214,1214,0
+20250324,201400,52806714,1214,1214,1214,1214,0
+20250324,201300,52806714,1214,1214,1214,1214,0
+20250324,201200,52806714,1214,1214,1214,1214,0
+20250324,201100,52806714,1214,1214,1214,1214,0
+20250324,201000,52806714,1214,1214,1214,1214,0
+20250324,200900,52806714,1214,1214,1214,1214,0
+20250324,200800,52806714,1214,1214,1214,1214,465
+20250324,200700,52806714,1214,1214,1214,1214,0
+20250324,200600,52806714,1214,1214,1214,1214,0
+20250324,200500,52806714,1214,1214,1214,1214,0
+20250324,200400,52806714,1214,1214,1214,1214,0
+20250324,200300,52806714,1214,1214,1214,1214,0
+20250324,200200,52806714,1214,1214,1214,1214,0
+20250324,200100,52806714,1214,1214,1214,1214,0
+20250324,200000,52806714,1214,1214,1214,1214,0
+20250324,195900,52806714,1214,1214,1214,1214,0
+20250324,195800,52806714,1214,1214,1214,1214,0
+20250324,195700,52806714,1214,1214,1214,1214,0
+20250324,195600,52806714,1214,1214,1214,1214,0
+20250324,195500,52806714,1214,1214,1214,1214,0
+20250324,195400,52806714,1214,1214,1214,1214,0
+20250324,195300,52806714,1214,1214,1214,1214,0
+20250324,195200,52806714,1214,1214,1214,1214,0
+20250324,195100,52806714,1214,1214,1214,1214,0
+20250324,195000,52806714,1214,1214,1214,1214,0
+20250324,194900,52806714,1214,1214,1214,1214,0
+20250324,194800,52806714,1214,1214,1214,1214,0
+20250324,194700,52806714,1214,1214,1214,1214,0
+20250324,194600,52806714,1214,1214,1214,1214,0
+20250324,194500,52806714,1214,1214,1214,1214,0
+20250324,194400,52806714,1214,1214,1214,1214,0
+20250324,194300,52806714,1214,1214,1214,1214,0
+20250324,194200,52806714,1214,1214,1214,1214,0
+20250324,194100,52806714,1214,1214,1214,1214,0
+20250324,194000,52806714,1214,1214,1214,1214,0
+20250324,193900,52806714,1214,1214,1214,1214,0
+20250324,193800,52806714,1214,1214,1214,1214,465
+20250324,193700,52806714,1214,1214,1214,1214,0
+20250324,193600,52806714,1214,1214,1214,1214,0
+20250324,193500,52806714,1214,1214,1214,1214,0
+20250324,193400,52806714,1214,1214,1214,1214,0
+20250324,193300,52806714,1214,1214,1214,1214,0
+20250324,193200,52806714,1214,1214,1214,1214,0
+20250324,193100,52806714,1214,1214,1214,1214,0
+20250324,193000,52806714,1214,1214,1214,1214,0
+20250324,192900,52806714,1214,1214,1214,1214,0
+20250324,192800,52806714,1214,1214,1214,1214,0
+20250324,192700,52806714,1214,1214,1214,1214,0
+20250324,192600,52806714,1214,1214,1214,1214,0
+20250324,192500,52806714,1214,1214,1214,1214,0
+20250324,192400,52806714,1214,1214,1214,1214,0
+20250324,192300,52806714,1214,1214,1214,1214,0
+20250324,192200,52806714,1214,1214,1214,1214,0
+20250324,192100,52806714,1214,1214,1214,1214,0
+20250324,192000,52806714,1214,1214,1214,1214,0
+20250324,191900,52806714,1214,1214,1214,1214,0
+20250324,191800,52806714,1214,1214,1214,1214,0
+20250324,191700,52806714,1214,1214,1214,1214,0
+20250324,191600,52806714,1214,1214,1214,1214,0
+20250324,191500,52806714,1214,1214,1214,1214,0
+20250324,191400,52806714,1214,1214,1214,1214,0
+20250324,191300,52806714,1214,1214,1214,1214,0
+20250324,191200,52806714,1214,1214,1214,1214,0
+20250324,191100,52806714,1214,1214,1214,1214,0
+20250324,191000,52806714,1214,1214,1214,1214,0
+20250324,190900,52806714,1214,1214,1214,1214,0
+20250324,190800,52806714,1214,1214,1214,1214,465
+20250324,190700,52806714,1214,1214,1214,1214,0
+20250324,190600,52806714,1214,1214,1214,1214,0
+20250324,190500,52806714,1214,1214,1214,1214,0
+20250324,190400,52806714,1214,1214,1214,1214,0
+20250324,190300,52806714,1214,1214,1214,1214,0
+20250324,190200,52806714,1214,1214,1214,1214,0
+20250324,190100,52806714,1214,1214,1214,1214,0
+20250324,190000,52806714,1214,1214,1214,1214,0
+20250324,185900,52806714,1214,1214,1214,1214,0
+20250324,185800,52806714,1214,1214,1214,1214,0
+20250324,185700,52806714,1214,1214,1214,1214,0
+20250324,185600,52806714,1214,1214,1214,1214,0
+20250324,185500,52806714,1214,1214,1214,1214,0
+20250324,185400,52806714,1214,1214,1214,1214,0
+20250324,185300,52806714,1214,1214,1214,1214,0
+20250324,185200,52806714,1214,1214,1214,1214,0
+20250324,185100,52806714,1214,1214,1214,1214,0
+20250324,185000,52806714,1214,1214,1214,1214,0
+20250324,184900,52806714,1214,1214,1214,1214,0
+20250324,184800,52806714,1214,1214,1214,1214,0
+20250324,184700,52806714,1214,1214,1214,1214,0
+20250324,184600,52806714,1214,1214,1214,1214,0
+20250324,184500,52806714,1214,1214,1214,1214,0
+20250324,184400,52806714,1214,1214,1214,1214,0
+20250324,184300,52806714,1214,1214,1214,1214,0
+20250324,184200,52806714,1214,1214,1214,1214,0
+20250324,184100,52806714,1214,1214,1214,1214,0
+20250324,184000,52806714,1214,1214,1214,1214,0
+20250324,183900,52806714,1214,1214,1214,1214,0
+20250324,183800,52806714,1214,1214,1214,1214,465
+20250324,183700,52806714,1214,1214,1214,1214,0
+20250324,183600,52806714,1214,1214,1214,1214,0
+20250324,183500,52806714,1214,1214,1214,1214,0
+20250324,183400,52806714,1214,1214,1214,1214,0
+20250324,183300,52806714,1214,1214,1214,1214,0
+20250324,183200,52806714,1214,1214,1214,1214,0
+20250324,183100,52806714,1214,1214,1214,1214,0
+20250324,183000,52806714,1214,1214,1214,1214,0
+20250324,182900,52806714,1214,1214,1214,1214,0
+20250324,182800,52806714,1214,1214,1214,1214,0
+20250324,182700,52806714,1214,1214,1214,1214,0
+20250324,182600,52806714,1214,1214,1214,1214,0
+20250324,182500,52806714,1214,1214,1214,1214,0
+20250324,182400,52806714,1214,1214,1214,1214,0
+20250324,182300,52806714,1214,1214,1214,1214,0
+20250324,182200,52806714,1214,1214,1214,1214,0
+20250324,182100,52806714,1214,1214,1214,1214,0
+20250324,182000,52806714,1214,1214,1214,1214,0
+20250324,181900,52806714,1214,1214,1214,1214,0
+20250324,181800,52806714,1214,1214,1214,1214,0
+20250324,181700,52806714,1214,1214,1214,1214,0
+20250324,181600,52806714,1214,1214,1214,1214,0
+20250324,181500,52806714,1214,1214,1214,1214,0
+20250324,181400,52806714,1214,1214,1214,1214,0
+20250324,181300,52806714,1214,1214,1214,1214,0
+20250324,181200,52806714,1214,1214,1214,1214,0
+20250324,181100,52806714,1214,1214,1214,1214,0
+20250324,181000,52806714,1214,1214,1214,1214,0
+20250324,180900,52806714,1214,1214,1214,1214,0
+20250324,180800,52806714,1214,1214,1214,1214,465
+20250324,180700,52806714,1214,1214,1214,1214,0
+20250324,180600,52806714,1214,1214,1214,1214,0
+20250324,180500,52806714,1214,1214,1214,1214,0
+20250324,180400,52806714,1214,1214,1214,1214,0
+20250324,180300,52806714,1214,1214,1214,1214,0
+20250324,180200,52806714,1214,1214,1214,1214,0
+20250324,180100,52806714,1214,1214,1214,1214,0
+20250324,180000,52806714,1214,1214,1214,1214,0
+20250324,175900,52806714,1214,1214,1214,1214,0
+20250324,175800,52806714,1214,1214,1214,1214,0
+20250324,175700,52806714,1214,1214,1214,1214,0
+20250324,175600,52806714,1214,1214,1214,1214,0
+20250324,175500,52806714,1214,1214,1214,1214,0
+20250324,175400,52806714,1214,1214,1214,1214,0
+20250324,175300,52806714,1214,1214,1214,1214,0
+20250324,175200,52806714,1214,1214,1214,1214,0
+20250324,175100,52806714,1214,1214,1214,1214,0
+20250324,175000,52806714,1214,1214,1214,1214,0
+20250324,174900,52806714,1214,1214,1214,1214,0
+20250324,174800,52806714,1214,1214,1214,1214,0
+20250324,174700,52806714,1214,1214,1214,1214,0
+20250324,174600,52806714,1214,1214,1214,1214,0
+20250324,174500,52806714,1214,1214,1214,1214,0
+20250324,174400,52806714,1214,1214,1214,1214,0
+20250324,174300,52806714,1214,1214,1214,1214,0
+20250324,174200,52806714,1214,1214,1214,1214,0
+20250324,174100,52806714,1214,1214,1214,1214,0
+20250324,174000,52806714,1214,1214,1214,1214,0
+20250324,173900,52806714,1214,1214,1214,1214,0
+20250324,173800,52806714,1214,1214,1214,1214,465
+20250324,173700,52806714,1214,1214,1214,1214,0
+20250324,173600,52806714,1214,1214,1214,1214,0
+20250324,173500,52806714,1214,1214,1214,1214,0
+20250324,173400,52806714,1214,1214,1214,1214,0
+20250324,173300,52806714,1214,1214,1214,1214,0
+20250324,173200,52806714,1214,1214,1214,1214,0
+20250324,173100,52806714,1214,1214,1214,1214,0
+20250324,173000,52806714,1214,1214,1214,1214,0
+20250324,172900,52806714,1214,1214,1214,1214,0
+20250324,172800,52806714,1214,1214,1214,1214,0
+20250324,172700,52806714,1214,1214,1214,1214,0
+20250324,172600,52806714,1214,1214,1214,1214,0
+20250324,172500,52806714,1214,1214,1214,1214,0
+20250324,172400,52806714,1214,1214,1214,1214,0
+20250324,172300,52806714,1214,1214,1214,1214,0
+20250324,172200,52806714,1214,1214,1214,1214,0
+20250324,172100,52806714,1214,1214,1214,1214,0
+20250324,172000,52806714,1214,1214,1214,1214,0
+20250324,171900,52806714,1214,1214,1214,1214,0
+20250324,171800,52806714,1214,1214,1214,1214,0
+20250324,171700,52806714,1214,1214,1214,1214,0
+20250324,171600,52806714,1214,1214,1214,1214,0
+20250324,171500,52806714,1214,1214,1214,1214,0
+20250324,171400,52806714,1214,1214,1214,1214,0
+20250324,171300,52806714,1214,1214,1214,1214,0
+20250324,171200,52806714,1214,1214,1214,1214,0
+20250324,171100,52806714,1214,1214,1214,1214,0
+20250324,171000,52806714,1214,1214,1214,1214,0
+20250324,170900,52806714,1214,1214,1214,1214,0
+20250324,170800,52806714,1214,1214,1214,1214,465
+20250324,170700,52806714,1214,1214,1214,1214,0
+20250324,170600,52806714,1214,1214,1214,1214,0
+20250324,170500,52806714,1214,1214,1214,1214,0
+20250324,170400,52806714,1214,1214,1214,1214,0
+20250324,170300,52806714,1214,1214,1214,1214,0
+20250324,170200,52806714,1214,1214,1214,1214,0
+20250324,170100,52806714,1214,1214,1214,1214,0
+20250324,170000,52806714,1214,1214,1214,1214,0
+20250324,165900,52806714,1214,1214,1214,1214,0
+20250324,165800,52806714,1214,1214,1214,1214,0
+20250324,165700,52806714,1214,1214,1214,1214,0
+20250324,165600,52806714,1214,1214,1214,1214,0
+20250324,165500,52806714,1214,1214,1214,1214,0
+20250324,165400,52806714,1214,1214,1214,1214,0
+20250324,165300,52806714,1214,1214,1214,1214,0
+20250324,165200,52806714,1214,1214,1214,1214,0
+20250324,165100,52806714,1214,1214,1214,1214,0
+20250324,165000,52806714,1214,1214,1214,1214,0
+20250324,164900,52806714,1214,1214,1214,1214,0
+20250324,164800,52806714,1214,1214,1214,1214,0
+20250324,164700,52806714,1214,1214,1214,1214,0
+20250324,164600,52806714,1214,1214,1214,1214,0
+20250324,164500,52806714,1214,1214,1214,1214,0
+20250324,164400,52806714,1214,1214,1214,1214,0
+20250324,164300,52806714,1214,1214,1214,1214,0
+20250324,164200,52806714,1214,1214,1214,1214,0
+20250324,164100,52806714,1214,1214,1214,1214,0
+20250324,164000,52806714,1214,1214,1214,1214,0
+20250324,163900,52806714,1214,1214,1214,1214,0
+20250324,163800,52806714,1214,1214,1214,1214,465
+20250324,163700,52806714,1214,1214,1214,1214,0
+20250324,163600,52806714,1214,1214,1214,1214,0
+20250324,163500,52806714,1214,1214,1214,1214,0
+20250324,163400,52806714,1214,1214,1214,1214,0
+20250324,163300,52806714,1214,1214,1214,1214,0
+20250324,163200,52806714,1214,1214,1214,1214,0
+20250324,163100,52806714,1214,1214,1214,1214,0
+20250324,163000,52806714,1214,1214,1214,1214,0
+20250324,162900,52806714,1214,1214,1214,1214,0
+20250324,162800,52806714,1214,1214,1214,1214,0
+20250324,162700,52806714,1214,1214,1214,1214,0
+20250324,162600,52806714,1214,1214,1214,1214,0
+20250324,162500,52806714,1214,1214,1214,1214,0
+20250324,162400,52806714,1214,1214,1214,1214,0
+20250324,162300,52806714,1214,1214,1214,1214,0
+20250324,162200,52806714,1214,1214,1214,1214,0
+20250324,162100,52806714,1214,1214,1214,1214,0
+20250324,162000,52806714,1214,1214,1214,1214,0
+20250324,161900,52806714,1214,1214,1214,1214,0
+20250324,161800,52806714,1214,1214,1214,1214,0
+20250324,161700,52806714,1214,1214,1214,1214,0
+20250324,161600,52806714,1214,1214,1214,1214,0
+20250324,161500,52806714,1214,1214,1214,1214,0
+20250324,161400,52806714,1214,1214,1214,1214,0
+20250324,161300,52806714,1214,1214,1214,1214,0
+20250324,161200,52806714,1214,1214,1214,1214,0
+20250324,161100,52806714,1214,1214,1214,1214,0
+20250324,161000,52806714,1214,1214,1214,1214,0
+20250324,160900,52806714,1214,1214,1214,1214,0
+20250324,160800,52806714,1214,1214,1214,1214,465
+20250324,160700,52806714,1214,1214,1214,1214,0
+20250324,160600,52806714,1214,1214,1214,1214,0
+20250324,160500,52806714,1214,1214,1214,1214,0
+20250324,160400,52806714,1214,1214,1214,1214,0
+20250324,160300,52806714,1214,1214,1214,1214,0
+20250324,160200,52806714,1214,1214,1214,1214,0
+20250324,160100,52806714,1214,1214,1214,1214,0
+20250324,160000,52806714,1214,1214,1214,1214,0
+20250324,155900,52806714,1214,1214,1214,1214,0
+20250324,155800,52806714,1214,1214,1214,1214,0
+20250324,155700,52806714,1214,1214,1214,1214,0
+20250324,155600,52806714,1214,1214,1214,1214,0
+20250324,155500,52806714,1214,1214,1214,1214,0
+20250324,155400,52806714,1214,1214,1214,1214,0
+20250324,155300,52806714,1214,1214,1214,1214,0
+20250324,155200,52806714,1214,1214,1214,1214,0
+20250324,155100,52806714,1214,1214,1214,1214,0
+20250324,155000,52806714,1214,1214,1214,1214,0
+20250324,154900,52806714,1214,1214,1214,1214,0
+20250324,154800,52806714,1214,1214,1214,1214,0
+20250324,154700,52806714,1214,1214,1214,1214,0
+20250324,154600,52806714,1214,1214,1214,1214,0
+20250324,154500,52806714,1214,1214,1214,1214,0
+20250324,154400,52806714,1214,1214,1214,1214,0
+20250324,154300,52806714,1214,1214,1214,1214,0
+20250324,154200,52806714,1214,1214,1214,1214,0
+20250324,154100,52806714,1214,1214,1214,1214,0
+20250324,154000,52806714,1214,1214,1214,1214,0
+20250324,153900,52806714,1214,1214,1214,1214,0
+20250324,153800,52806714,1214,1214,1214,1214,465
+20250324,153700,52806714,1214,1214,1214,1214,0
+20250324,153600,52806714,1214,1214,1214,1214,0
+20250324,153500,52806714,1214,1214,1214,1214,0
+20250324,153400,52806714,1214,1214,1214,1214,0
+20250324,153300,52806714,1214,1214,1214,1214,0
+20250324,153200,52806714,1214,1214,1214,1214,0
+20250324,153100,52806714,1214,1214,1214,1214,0
+20250324,153000,52806714,1214,1214,1214,1214,465
+20250324,152900,52242204,1214,1214,1214,1214,0
+20250324,152800,52242204,1214,1214,1214,1214,0
+20250324,152700,52242204,1214,1214,1214,1214,0
+20250324,152600,52242204,1214,1214,1214,1214,0
+20250324,152500,52242204,1214,1214,1214,1214,0
+20250324,152400,52242204,1214,1214,1214,1214,0
+20250324,152300,52242204,1214,1214,1214,1214,0
+20250324,152200,52242204,1214,1214,1214,1214,0
+20250324,152100,52242204,1214,1214,1214,1214,0
+20250324,152000,52242204,1214,1214,1214,1214,0
+20250324,151900,52242204,1214,1214,1214,1214,0
+20250324,151800,52242204,1214,1214,1214,1214,1
+20250324,151700,52240990,1209,1209,1209,1209,0
+20250324,151600,52240990,1209,1209,1209,1209,0
+20250324,151500,52240990,1209,1209,1209,1209,100
+20250324,151400,52120090,1214,1214,1214,1214,0
+20250324,151300,52120090,1214,1214,1214,1214,0
+20250324,151200,52120090,1214,1214,1214,1214,9
+20250324,151100,52109164,1213,1213,1213,1213,10
+20250324,151000,52097034,1213,1213,1213,1213,0
+20250324,150900,52097034,1213,1213,1213,1213,200
+20250324,150800,51854434,1213,1213,1213,1213,0
+20250324,150700,51854434,1213,1213,1213,1213,10
+20250324,150600,51842304,1213,1213,1213,1213,0
+20250324,150500,51842304,1213,1213,1213,1213,0
+20250324,150400,51842304,1213,1213,1213,1213,790
+20250324,150300,50884034,1213,1213,1213,1213,0
+20250324,150200,50884034,1213,1213,1213,1213,0
+20250324,150100,50884034,1213,1213,1213,1213,10
+20250324,150000,50871904,1213,1213,1213,1213,0
+20250324,145900,50871904,1213,1213,1213,1213,0
+20250324,145800,50871904,1213,1213,1213,1213,0
+20250324,145700,50871904,1213,1213,1213,1213,1
+20250324,145600,50870691,1214,1214,1214,1214,4
+20250324,145500,50865835,1212,1209,1212,1209,17
+20250324,145400,50845267,1207,1211,1211,1207,21
+20250324,145300,50819900,1215,1215,1215,1215,1
+20250324,145200,50818685,1206,1206,1206,1206,0
+20250324,145100,50818685,1206,1206,1206,1206,0
+20250324,145000,50818685,1206,1206,1206,1206,0
+20250324,144900,50818685,1206,1206,1206,1206,1188
+20250324,144800,49385957,1207,1209,1209,1207,918
+20250324,144700,48277868,1210,1211,1211,1210,142
+20250324,144600,48106046,1212,1212,1212,1212,0
+20250324,144500,48106046,1212,1212,1212,1212,22
+20250324,144400,48079382,1213,1213,1213,1213,1016
+20250324,144300,46846974,1215,1215,1215,1215,0
+20250324,144200,46846974,1215,1215,1215,1215,0
+20250324,144100,46846974,1215,1215,1215,1215,100
+20250324,144000,46725474,1216,1216,1216,1216,500
+20250324,143900,46117474,1217,1217,1217,1217,0
+20250324,143800,46117474,1217,1217,1217,1217,2
+20250324,143700,46115040,1217,1217,1217,1217,0
+20250324,143600,46115040,1217,1217,1217,1217,0
+20250324,143500,46115040,1217,1217,1217,1217,0
+20250324,143400,46115040,1217,1217,1217,1217,232
+20250324,143300,45832696,1217,1217,1217,1216,502
+20250324,143200,45221763,1215,1215,1215,1215,0
+20250324,143100,45221763,1215,1213,1215,1213,1141
+20250324,143000,43835594,1212,1212,1212,1212,0
+20250324,142900,43835594,1212,1212,1212,1212,0
+20250324,142800,43835594,1212,1212,1212,1212,0
+20250324,142700,43835594,1212,1212,1212,1212,85
+20250324,142600,43732574,1211,1211,1211,1211,0
+20250324,142500,43732574,1211,1211,1211,1211,0
+20250324,142400,43732574,1211,1211,1211,1211,0
+20250324,142300,43732574,1211,1211,1211,1211,38
+20250324,142200,43686556,1210,1210,1210,1210,0
+20250324,142100,43686556,1210,1210,1210,1210,0
+20250324,142000,43686556,1210,1210,1210,1210,0
+20250324,141900,43686556,1210,1210,1210,1210,0
+20250324,141800,43686556,1210,1210,1210,1210,146
+20250324,141700,43509896,1210,1210,1210,1210,10
+20250324,141600,43497796,1210,1210,1210,1210,0
+20250324,141500,43497796,1210,1210,1210,1210,0
+20250324,141400,43497796,1210,1210,1210,1210,1
+20250324,141300,43496586,1208,1208,1208,1208,0
+20250324,141200,43496586,1208,1208,1208,1208,0
+20250324,141100,43496586,1208,1208,1208,1208,0
+20250324,141000,43496586,1208,1208,1208,1208,0
+20250324,140900,43496586,1208,1208,1208,1208,0
+20250324,140800,43496586,1208,1208,1208,1208,0
+20250324,140700,43496586,1208,1206,1208,1206,1180
+20250324,140600,42072308,1206,1206,1206,1206,0
+20250324,140500,42072308,1206,1206,1206,1206,0
+20250324,140400,42072308,1206,1206,1206,1206,1
+20250324,140300,42071102,1205,1205,1205,1205,1
+20250324,140200,42069897,1207,1207,1207,1207,0
+20250324,140100,42069897,1207,1207,1207,1207,0
+20250324,140000,42069897,1207,1207,1207,1207,5
+20250324,135900,42063862,1208,1208,1208,1208,0
+20250324,135800,42063862,1208,1208,1208,1208,1
+20250324,135700,42062654,1208,1208,1208,1208,0
+20250324,135600,42062654,1208,1208,1208,1208,0
+20250324,135500,42062654,1208,1208,1208,1208,0
+20250324,135400,42062654,1208,1208,1208,1208,0
+20250324,135300,42062654,1208,1208,1208,1208,1
+20250324,135200,42061446,1209,1209,1209,1209,0
+20250324,135100,42061446,1209,1209,1209,1209,0
+20250324,135000,42061446,1209,1209,1209,1209,0
+20250324,134900,42061446,1209,1209,1209,1209,0
+20250324,134800,42061446,1209,1209,1209,1209,0
+20250324,134700,42061446,1209,1209,1209,1209,4
+20250324,134600,42056610,1210,1210,1210,1210,0
+20250324,134500,42056610,1210,1210,1210,1210,0
+20250324,134400,42056610,1210,1210,1210,1210,0
+20250324,134300,42056610,1210,1210,1210,1210,0
+20250324,134200,42056610,1210,1210,1210,1210,0
+20250324,134100,42056610,1210,1210,1210,1210,0
+20250324,134000,42056610,1210,1210,1210,1210,0
+20250324,133900,42056610,1210,1210,1210,1210,0
+20250324,133800,42056610,1210,1210,1210,1210,0
+20250324,133700,42056610,1210,1210,1210,1210,0
+20250324,133600,42056610,1210,1210,1210,1210,0
+20250324,133500,42056610,1210,1210,1210,1210,0
+20250324,133400,42056610,1210,1210,1210,1210,1
+20250324,133300,42055400,1210,1210,1210,1210,0
+20250324,133200,42055400,1210,1210,1210,1210,0
+20250324,133100,42055400,1210,1210,1210,1210,0
+20250324,133000,42055400,1210,1210,1210,1210,0
+20250324,132900,42055400,1210,1210,1210,1210,0
+20250324,132800,42055400,1210,1210,1210,1210,0
+20250324,132700,42055400,1210,1210,1210,1210,1
+20250324,132600,42054190,1205,1205,1205,1205,0
+20250324,132500,42054190,1205,1205,1205,1205,0
+20250324,132400,42054190,1205,1212,1212,1205,800
+20250324,132300,41090115,1212,1212,1212,1212,0
+20250324,132200,41090115,1212,1212,1212,1212,0
+20250324,132100,41090115,1212,1212,1212,1212,0
+20250324,132000,41090115,1212,1212,1212,1212,1
+20250324,131900,41088903,1212,1212,1212,1212,20
+20250324,131800,41064663,1214,1214,1214,1214,0
+20250324,131700,41064663,1214,1214,1214,1214,0
+20250324,131600,41064663,1214,1214,1214,1214,0
+20250324,131500,41064663,1214,1214,1214,1214,0
+20250324,131400,41064663,1214,1214,1214,1214,0
+20250324,131300,41064663,1214,1214,1214,1214,0
+20250324,131200,41064663,1214,1214,1214,1214,0
+20250324,131100,41064663,1214,1214,1214,1214,201
+20250324,131000,40820649,1215,1215,1215,1215,0
+20250324,130900,40820649,1215,1215,1215,1215,0
+20250324,130800,40820649,1215,1215,1215,1215,0
+20250324,130700,40820649,1215,1215,1215,1215,0
+20250324,130600,40820649,1215,1215,1215,1215,0
+20250324,130500,40820649,1215,1215,1215,1215,0
+20250324,130400,40820649,1215,1215,1215,1215,0
+20250324,130300,40820649,1215,1215,1215,1215,0
+20250324,130200,40820649,1215,1215,1215,1215,0
+20250324,130100,40820649,1215,1215,1215,1215,0
+20250324,130000,40820649,1215,1215,1215,1215,0
+20250324,125900,40820649,1215,1215,1215,1215,99
+20250324,125800,40700364,1215,1215,1215,1215,1
+20250324,125700,40699149,1215,1215,1215,1215,10
+20250324,125600,40686999,1217,1217,1217,1217,0
+20250324,125500,40686999,1217,1217,1217,1217,0
+20250324,125400,40686999,1217,1217,1217,1217,0
+20250324,125300,40686999,1217,1217,1217,1217,0
+20250324,125200,40686999,1217,1217,1217,1217,0
+20250324,125100,40686999,1217,1217,1217,1217,0
+20250324,125000,40686999,1217,1217,1217,1217,0
+20250324,124900,40686999,1217,1217,1217,1217,0
+20250324,124800,40686999,1217,1217,1217,1217,0
+20250324,124700,40686999,1217,1217,1217,1217,0
+20250324,124600,40686999,1217,1210,1217,1210,89
+20250324,124500,40579227,1209,1209,1209,1209,1084
+20250324,124400,39268671,1209,1209,1209,1209,0
+20250324,124300,39268671,1209,1209,1209,1209,0
+20250324,124200,39268671,1209,1209,1209,1209,1
+20250324,124100,39267462,1208,1208,1208,1208,15
+20250324,124000,39249342,1208,1208,1208,1208,0
+20250324,123900,39249342,1208,1208,1208,1208,0
+20250324,123800,39249342,1208,1207,1208,1207,20
+20250324,123700,39225192,1208,1208,1208,1208,0
+20250324,123600,39225192,1208,1208,1208,1208,0
+20250324,123500,39225192,1208,1208,1208,1208,0
+20250324,123400,39225192,1208,1208,1208,1208,0
+20250324,123300,39225192,1208,1208,1208,1208,0
+20250324,123200,39225192,1208,1208,1208,1208,0
+20250324,123100,39225192,1208,1208,1208,1208,100
+20250324,123000,39104392,1208,1208,1208,1208,0
+20250324,122900,39104392,1208,1208,1208,1208,100
+20250324,122800,38983592,1208,1208,1208,1208,0
+20250324,122700,38983592,1208,1207,1208,1207,4
+20250324,122600,38978763,1207,1207,1207,1207,0
+20250324,122500,38978763,1207,1207,1207,1207,0
+20250324,122400,38978763,1207,1207,1207,1207,0
+20250324,122300,38978763,1207,1207,1207,1207,0
+20250324,122200,38978763,1207,1206,1207,1206,906
+20250324,122100,37886126,1206,1206,1206,1206,0
+20250324,122000,37886126,1206,1206,1206,1206,0
+20250324,121900,37886126,1206,1205,1206,1205,76
+20250324,121800,37794544,1205,1205,1205,1205,1
+20250324,121700,37793339,1204,1204,1204,1204,0
+20250324,121600,37793339,1204,1204,1204,1204,0
+20250324,121500,37793339,1204,1204,1204,1204,0
+20250324,121400,37793339,1204,1204,1204,1204,0
+20250324,121300,37793339,1204,1204,1204,1204,66
+20250324,121200,37713875,1202,1202,1202,1202,0
+20250324,121100,37713875,1202,1202,1202,1202,0
+20250324,121000,37713875,1202,1202,1202,1202,25
+20250324,120900,37683825,1204,1204,1204,1204,0
+20250324,120800,37683825,1204,1204,1204,1204,36
+20250324,120700,37640481,1202,1202,1202,1202,0
+20250324,120600,37640481,1202,1202,1202,1202,0
+20250324,120500,37640481,1202,1203,1203,1202,200
+20250324,120400,37400076,1204,1204,1204,1204,0
+20250324,120300,37400076,1204,1204,1204,1204,0
+20250324,120200,37400076,1204,1204,1204,1204,0
+20250324,120100,37400076,1204,1204,1204,1204,0
+20250324,120000,37400076,1204,1204,1204,1204,0
+20250324,115900,37400076,1204,1204,1204,1204,27
+20250324,115800,37367568,1204,1204,1204,1204,0
+20250324,115700,37367568,1204,1204,1204,1204,0
+20250324,115600,37367568,1204,1204,1204,1204,0
+20250324,115500,37367568,1204,1204,1204,1204,1
+20250324,115400,37366364,1204,1204,1204,1204,0
+20250324,115300,37366364,1204,1204,1204,1204,0
+20250324,115200,37366364,1204,1204,1204,1204,0
+20250324,115100,37366364,1204,1204,1204,1204,0
+20250324,115000,37366364,1204,1204,1204,1204,0
+20250324,114900,37366364,1204,1204,1204,1204,0
+20250324,114800,37366364,1204,1204,1204,1204,0
+20250324,114700,37366364,1204,1204,1204,1204,27
+20250324,114600,37333856,1204,1204,1204,1204,0
+20250324,114500,37333856,1204,1203,1204,1203,105
+20250324,114400,37207534,1203,1203,1203,1203,0
+20250324,114300,37207534,1203,1203,1203,1203,1
+20250324,114200,37206331,1203,1203,1203,1203,0
+20250324,114100,37206331,1203,1203,1203,1203,1
+20250324,114000,37205128,1202,1202,1202,1202,0
+20250324,113900,37205128,1202,1202,1202,1202,0
+20250324,113800,37205128,1202,1202,1202,1202,0
+20250324,113700,37205128,1202,1202,1202,1202,0
+20250324,113600,37205128,1202,1202,1202,1202,0
+20250324,113500,37205128,1202,1203,1203,1202,280
+20250324,113400,36868468,1203,1203,1203,1203,0
+20250324,113300,36868468,1203,1203,1203,1203,0
+20250324,113200,36868468,1203,1203,1203,1203,0
+20250324,113100,36868468,1203,1203,1203,1203,0
+20250324,113000,36868468,1203,1203,1203,1203,0
+20250324,112900,36868468,1203,1203,1203,1203,0
+20250324,112800,36868468,1203,1203,1203,1203,0
+20250324,112700,36868468,1203,1203,1203,1203,0
+20250324,112600,36868468,1203,1203,1203,1203,0
+20250324,112500,36868468,1203,1203,1203,1203,0
+20250324,112400,36868468,1203,1203,1203,1203,0
+20250324,112300,36868468,1203,1203,1203,1203,0
+20250324,112200,36868468,1203,1203,1203,1203,0
+20250324,112100,36868468,1203,1203,1203,1203,0
+20250324,112000,36868468,1203,1203,1203,1203,0
+20250324,111900,36868468,1203,1203,1203,1203,0
+20250324,111800,36868468,1203,1203,1203,1203,6
+20250324,111700,36861250,1204,1204,1204,1204,0
+20250324,111600,36861250,1204,1204,1204,1204,0
+20250324,111500,36861250,1204,1204,1204,1204,0
+20250324,111400,36861250,1204,1204,1204,1204,0
+20250324,111300,36861250,1204,1204,1204,1204,0
+20250324,111200,36861250,1204,1204,1204,1204,0
+20250324,111100,36861250,1204,1204,1204,1204,0
+20250324,111000,36861250,1204,1204,1204,1204,0
+20250324,110900,36861250,1204,1204,1204,1204,0
+20250324,110800,36861250,1204,1204,1204,1204,0
+20250324,110700,36861250,1204,1204,1204,1204,0
+20250324,110600,36861250,1204,1204,1204,1204,0
+20250324,110500,36861250,1204,1204,1204,1204,0
+20250324,110400,36861250,1204,1204,1204,1204,0
+20250324,110300,36861250,1204,1204,1204,1204,0
+20250324,110200,36861250,1204,1200,1204,1200,317
+20250324,110100,36480846,1200,1200,1200,1200,0
+20250324,110000,36480846,1200,1200,1200,1200,1
+20250324,105900,36479646,1204,1204,1204,1204,0
+20250324,105800,36479646,1204,1204,1204,1204,0
+20250324,105700,36479646,1204,1204,1204,1204,0
+20250324,105600,36479646,1204,1204,1204,1204,0
+20250324,105500,36479646,1204,1204,1204,1204,0
+20250324,105400,36479646,1204,1204,1204,1204,6
+20250324,105300,36472422,1200,1200,1200,1200,0
+20250324,105200,36472422,1200,1200,1200,1200,1
+20250324,105100,36471222,1200,1202,1202,1200,39
+20250324,105000,36424390,1204,1204,1204,1204,2
+20250324,104900,36421982,1204,1204,1204,1204,0
+20250324,104800,36421982,1204,1204,1204,1204,2
+20250324,104700,36419574,1204,1204,1204,1204,0
+20250324,104600,36419574,1204,1204,1204,1204,1
+20250324,104500,36418370,1204,1204,1204,1204,0
+20250324,104400,36418370,1204,1204,1204,1204,1
+20250324,104300,36417166,1201,1201,1201,1201,0
+20250324,104200,36417166,1201,1201,1201,1201,0
+20250324,104100,36417166,1201,1203,1203,1201,209
+20250324,104000,36165815,1203,1203,1203,1203,21
+20250324,103900,36140552,1203,1203,1203,1203,17
+20250324,103800,36120101,1203,1203,1203,1203,0
+20250324,103700,36120101,1203,1203,1203,1203,0
+20250324,103600,36120101,1203,1203,1203,1203,0
+20250324,103500,36120101,1203,1202,1203,1202,22
+20250324,103400,36093655,1204,1204,1204,1204,0
+20250324,103300,36093655,1204,1204,1204,1204,0
+20250324,103200,36093655,1204,1204,1204,1204,100
+20250324,103100,35973255,1204,1204,1204,1204,0
+20250324,103000,35973255,1204,1204,1204,1204,0
+20250324,102900,35973255,1204,1204,1204,1204,1
+20250324,102800,35972051,1196,1196,1196,1196,0
+20250324,102700,35972051,1196,1196,1196,1196,280
+20250324,102600,35637171,1196,1196,1196,1196,120
+20250324,102500,35493651,1196,1198,1198,1196,200
+20250324,102400,35254259,1204,1204,1204,1204,0
+20250324,102300,35254259,1204,1204,1204,1204,0
+20250324,102200,35254259,1204,1204,1204,1204,0
+20250324,102100,35254259,1204,1204,1204,1204,1
+20250324,102000,35253055,1198,1198,1198,1198,0
+20250324,101900,35253055,1198,1198,1198,1198,292
+20250324,101800,34903239,1198,1198,1198,1198,74
+20250324,101700,34814587,1198,1198,1198,1198,557
+20250324,101600,34147301,1198,1198,1198,1198,0
+20250324,101500,34147301,1198,1198,1198,1198,0
+20250324,101400,34147301,1198,1198,1198,1198,2
+20250324,101300,34144905,1198,1198,1198,1198,81
+20250324,101200,34047867,1197,1197,1197,1197,3
+20250324,101100,34044276,1193,1194,1194,1193,79
+20250324,101000,33950028,1193,1193,1193,1193,569
+20250324,100900,33271211,1197,1197,1197,1193,66
+20250324,100800,33192402,1197,1197,1197,1197,0
+20250324,100700,33192402,1197,1197,1197,1197,0
+20250324,100600,33192402,1197,1197,1197,1197,104
+20250324,100500,33067914,1197,1197,1197,1197,1
+20250324,100400,33066717,1197,1197,1197,1197,0
+20250324,100300,33066717,1197,1197,1197,1197,0
+20250324,100200,33066717,1197,1197,1197,1197,2
+20250324,100100,33064323,1191,1191,1191,1191,0
+20250324,100000,33064323,1191,1191,1191,1191,3
+20250324,095900,33060750,1191,1193,1193,1191,100
+20250324,095800,32941641,1191,1191,1191,1191,0
+20250324,095700,32941641,1191,1192,1192,1191,1000
+20250324,095600,31750548,1206,1196,1206,1190,2156
+20250324,095500,29178901,1196,1199,1200,1196,3955
+20250324,095400,24439323,1199,1199,1199,1199,10
+20250324,095300,24427333,1199,1207,1207,1199,145
+20250324,095200,24253395,1207,1207,1207,1207,0
+20250324,095100,24253395,1207,1209,1209,1207,34
+20250324,095000,24212331,1209,1209,1209,1206,31
+20250324,094900,24174912,1197,1198,1198,1197,307
+20250324,094800,23807242,1199,1200,1200,1198,577
+20250324,094700,23115516,1200,1201,1201,1199,3737
+20250324,094600,18630465,1210,1206,1210,1199,1501
+20250324,094500,16825876,1210,1210,1210,1210,0
+20250324,094400,16825876,1210,1210,1210,1210,211
+20250324,094300,16570566,1210,1210,1210,1210,50
+20250324,094200,16510066,1210,1210,1210,1210,0
+20250324,094100,16510066,1210,1210,1210,1210,0
+20250324,094000,16510066,1210,1210,1210,1210,0
+20250324,093900,16510066,1210,1210,1210,1210,0
+20250324,093800,16510066,1210,1210,1210,1210,0
+20250324,093700,16510066,1210,1207,1210,1207,182
+20250324,093600,16290389,1204,1204,1204,1204,1
+20250324,093500,16289185,1204,1207,1207,1204,101
+20250324,093400,16167578,1207,1207,1207,1207,0
+20250324,093300,16167578,1207,1207,1207,1207,0
+20250324,093200,16167578,1207,1205,1207,1205,433
+20250324,093100,15644952,1205,1207,1207,1205,6
+20250324,093000,15637716,1207,1207,1207,1207,1
+20250324,092900,15636509,1207,1207,1207,1207,100
+20250324,092800,15515809,1204,1207,1207,1204,3
+20250324,092700,15512193,1207,1207,1207,1207,1
+20250324,092600,15510986,1205,1205,1205,1205,310
+20250324,092500,15137436,1205,1205,1205,1205,21
+20250324,092400,15112131,1205,1205,1205,1205,0
+20250324,092300,15112131,1205,1205,1205,1205,0
+20250324,092200,15112131,1205,1205,1205,1205,0
+20250324,092100,15112131,1205,1205,1205,1205,11
+20250324,092000,15098876,1205,1205,1205,1205,1
+20250324,091900,15097671,1198,1199,1199,1198,150
+20250324,091800,14917968,1198,1205,1205,1198,1165
+20250324,091700,13522269,1205,1205,1205,1198,203
+20250324,091600,13279054,1205,1205,1205,1205,30
+20250324,091500,13242904,1196,1196,1196,1196,0
+20250324,091400,13242904,1196,1196,1196,1196,151
+20250324,091300,13062308,1205,1205,1205,1205,900
+20250324,091200,11977808,1205,1205,1205,1205,500
+20250324,091100,11375308,1205,1207,1207,1205,704
+20250324,091000,10526958,1207,1203,1207,1203,400
+20250324,090900,10044731,1208,1196,1208,1196,2144
+20250324,090800,7480411,1151,1151,1151,1151,0
+20250324,090700,7480411,1151,1218,1218,1151,4270
+20250324,090600,2370939,1219,1220,1220,1198,1010
+20250324,090500,1149963,1220,1230,1230,1220,230
+20250324,090400,868560,1232,1232,1232,1232,0
+20250324,090300,868560,1232,1232,1232,1232,1
+20250324,090200,867328,1232,1232,1232,1232,0
+20250324,090100,867328,1232,1232,1232,1232,145
+20250324,090000,688688,1232,1232,1232,1232,559

198440/min/candle-20250325.csv

@@ -0,0 +1,698 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,203600,75770492,1200,1200,1200,1200,1700
+20250325,203500,75770492,1200,1200,1200,1200,0
+20250325,203400,75770492,1200,1200,1200,1200,0
+20250325,203300,75770492,1200,1200,1200,1200,0
+20250325,203200,75770492,1200,1200,1200,1200,0
+20250325,203100,75770492,1200,1200,1200,1200,0
+20250325,203000,75770492,1200,1200,1200,1200,0
+20250325,202900,75770492,1200,1200,1200,1200,0
+20250325,202800,75770492,1200,1200,1200,1200,0
+20250325,202700,75770492,1200,1200,1200,1200,0
+20250325,202600,75770492,1200,1200,1200,1200,0
+20250325,202500,75770492,1200,1200,1200,1200,0
+20250325,202400,75770492,1200,1200,1200,1200,0
+20250325,202300,75770492,1200,1200,1200,1200,0
+20250325,202200,75770492,1200,1200,1200,1200,0
+20250325,202100,75770492,1200,1200,1200,1200,0
+20250325,202000,75770492,1200,1200,1200,1200,0
+20250325,201900,75770492,1200,1200,1200,1200,0
+20250325,201800,75770492,1200,1200,1200,1200,0
+20250325,201700,75770492,1200,1200,1200,1200,0
+20250325,201600,75770492,1200,1200,1200,1200,0
+20250325,201500,75770492,1200,1200,1200,1200,0
+20250325,201400,75770492,1200,1200,1200,1200,0
+20250325,201300,75770492,1200,1200,1200,1200,0
+20250325,201200,75770492,1200,1200,1200,1200,0
+20250325,201100,75770492,1200,1200,1200,1200,0
+20250325,201000,75770492,1200,1200,1200,1200,0
+20250325,200900,75770492,1200,1200,1200,1200,0
+20250325,200800,75770492,1200,1200,1200,1200,0
+20250325,200700,75770492,1200,1200,1200,1200,0
+20250325,200600,75770492,1200,1200,1200,1200,1700
+20250325,200500,75770492,1200,1200,1200,1200,0
+20250325,200400,75770492,1200,1200,1200,1200,0
+20250325,200300,75770492,1200,1200,1200,1200,0
+20250325,200200,75770492,1200,1200,1200,1200,0
+20250325,200100,75770492,1200,1200,1200,1200,0
+20250325,200000,75770492,1200,1200,1200,1200,0
+20250325,195900,75770492,1200,1200,1200,1200,0
+20250325,195800,75770492,1200,1200,1200,1200,0
+20250325,195700,75770492,1200,1200,1200,1200,0
+20250325,195600,75770492,1200,1200,1200,1200,0
+20250325,195500,75770492,1200,1200,1200,1200,0
+20250325,195400,75770492,1200,1200,1200,1200,0
+20250325,195300,75770492,1200,1200,1200,1200,0
+20250325,195200,75770492,1200,1200,1200,1200,0
+20250325,195100,75770492,1200,1200,1200,1200,0
+20250325,195000,75770492,1200,1200,1200,1200,0
+20250325,194900,75770492,1200,1200,1200,1200,0
+20250325,194800,75770492,1200,1200,1200,1200,0
+20250325,194700,75770492,1200,1200,1200,1200,0
+20250325,194600,75770492,1200,1200,1200,1200,0
+20250325,194500,75770492,1200,1200,1200,1200,0
+20250325,194400,75770492,1200,1200,1200,1200,0
+20250325,194300,75770492,1200,1200,1200,1200,0
+20250325,194200,75770492,1200,1200,1200,1200,0
+20250325,194100,75770492,1200,1200,1200,1200,0
+20250325,194000,75770492,1200,1200,1200,1200,0
+20250325,193900,75770492,1200,1200,1200,1200,0
+20250325,193800,75770492,1200,1200,1200,1200,0
+20250325,193700,75770492,1200,1200,1200,1200,0
+20250325,193600,75770492,1200,1200,1200,1200,1700
+20250325,193500,75770492,1200,1200,1200,1200,0
+20250325,193400,75770492,1200,1200,1200,1200,0
+20250325,193300,75770492,1200,1200,1200,1200,0
+20250325,193200,75770492,1200,1200,1200,1200,0
+20250325,193100,75770492,1200,1200,1200,1200,0
+20250325,193000,75770492,1200,1200,1200,1200,0
+20250325,192900,75770492,1200,1200,1200,1200,0
+20250325,192800,75770492,1200,1200,1200,1200,0
+20250325,192700,75770492,1200,1200,1200,1200,0
+20250325,192600,75770492,1200,1200,1200,1200,0
+20250325,192500,75770492,1200,1200,1200,1200,0
+20250325,192400,75770492,1200,1200,1200,1200,0
+20250325,192300,75770492,1200,1200,1200,1200,0
+20250325,192200,75770492,1200,1200,1200,1200,0
+20250325,192100,75770492,1200,1200,1200,1200,0
+20250325,192000,75770492,1200,1200,1200,1200,0
+20250325,191900,75770492,1200,1200,1200,1200,0
+20250325,191800,75770492,1200,1200,1200,1200,0
+20250325,191700,75770492,1200,1200,1200,1200,0
+20250325,191600,75770492,1200,1200,1200,1200,0
+20250325,191500,75770492,1200,1200,1200,1200,0
+20250325,191400,75770492,1200,1200,1200,1200,0
+20250325,191300,75770492,1200,1200,1200,1200,0
+20250325,191200,75770492,1200,1200,1200,1200,0
+20250325,191100,75770492,1200,1200,1200,1200,0
+20250325,191000,75770492,1200,1200,1200,1200,0
+20250325,190900,75770492,1200,1200,1200,1200,0
+20250325,190800,75770492,1200,1200,1200,1200,0
+20250325,190700,75770492,1200,1200,1200,1200,0
+20250325,190600,75770492,1200,1200,1200,1200,1700
+20250325,190500,75770492,1200,1200,1200,1200,0
+20250325,190400,75770492,1200,1200,1200,1200,0
+20250325,190300,75770492,1200,1200,1200,1200,0
+20250325,190200,75770492,1200,1200,1200,1200,0
+20250325,190100,75770492,1200,1200,1200,1200,0
+20250325,190000,75770492,1200,1200,1200,1200,0
+20250325,185900,75770492,1200,1200,1200,1200,0
+20250325,185800,75770492,1200,1200,1200,1200,0
+20250325,185700,75770492,1200,1200,1200,1200,0
+20250325,185600,75770492,1200,1200,1200,1200,0
+20250325,185500,75770492,1200,1200,1200,1200,0
+20250325,185400,75770492,1200,1200,1200,1200,0
+20250325,185300,75770492,1200,1200,1200,1200,0
+20250325,185200,75770492,1200,1200,1200,1200,0
+20250325,185100,75770492,1200,1200,1200,1200,0
+20250325,185000,75770492,1200,1200,1200,1200,0
+20250325,184900,75770492,1200,1200,1200,1200,0
+20250325,184800,75770492,1200,1200,1200,1200,0
+20250325,184700,75770492,1200,1200,1200,1200,0
+20250325,184600,75770492,1200,1200,1200,1200,0
+20250325,184500,75770492,1200,1200,1200,1200,0
+20250325,184400,75770492,1200,1200,1200,1200,0
+20250325,184300,75770492,1200,1200,1200,1200,0
+20250325,184200,75770492,1200,1200,1200,1200,0
+20250325,184100,75770492,1200,1200,1200,1200,0
+20250325,184000,75770492,1200,1200,1200,1200,0
+20250325,183900,75770492,1200,1200,1200,1200,0
+20250325,183800,75770492,1200,1200,1200,1200,0
+20250325,183700,75770492,1200,1200,1200,1200,0
+20250325,183600,75770492,1200,1200,1200,1200,1700
+20250325,183500,75770492,1200,1200,1200,1200,0
+20250325,183400,75770492,1200,1200,1200,1200,0
+20250325,183300,75770492,1200,1200,1200,1200,0
+20250325,183200,75770492,1200,1200,1200,1200,0
+20250325,183100,75770492,1200,1200,1200,1200,0
+20250325,183000,75770492,1200,1200,1200,1200,0
+20250325,182900,75770492,1200,1200,1200,1200,0
+20250325,182800,75770492,1200,1200,1200,1200,0
+20250325,182700,75770492,1200,1200,1200,1200,0
+20250325,182600,75770492,1200,1200,1200,1200,0
+20250325,182500,75770492,1200,1200,1200,1200,0
+20250325,182400,75770492,1200,1200,1200,1200,0
+20250325,182300,75770492,1200,1200,1200,1200,0
+20250325,182200,75770492,1200,1200,1200,1200,0
+20250325,182100,75770492,1200,1200,1200,1200,0
+20250325,182000,75770492,1200,1200,1200,1200,0
+20250325,181900,75770492,1200,1200,1200,1200,0
+20250325,181800,75770492,1200,1200,1200,1200,0
+20250325,181700,75770492,1200,1200,1200,1200,0
+20250325,181600,75770492,1200,1200,1200,1200,0
+20250325,181500,75770492,1200,1200,1200,1200,0
+20250325,181400,75770492,1200,1200,1200,1200,0
+20250325,181300,75770492,1200,1200,1200,1200,0
+20250325,181200,75770492,1200,1200,1200,1200,0
+20250325,181100,75770492,1200,1200,1200,1200,0
+20250325,181000,75770492,1200,1200,1200,1200,0
+20250325,180900,75770492,1200,1200,1200,1200,0
+20250325,180800,75770492,1200,1200,1200,1200,0
+20250325,180700,75770492,1200,1200,1200,1200,0
+20250325,180600,75770492,1200,1200,1200,1200,1700
+20250325,180500,75770492,1200,1200,1200,1200,0
+20250325,180400,75770492,1200,1200,1200,1200,0
+20250325,180300,75770492,1200,1200,1200,1200,0
+20250325,180200,75770492,1200,1200,1200,1200,0
+20250325,180100,75770492,1200,1200,1200,1200,0
+20250325,180000,75770492,1200,1200,1200,1200,0
+20250325,175900,75770492,1200,1200,1200,1200,0
+20250325,175800,75770492,1200,1200,1200,1200,0
+20250325,175700,75770492,1200,1200,1200,1200,0
+20250325,175600,75770492,1200,1200,1200,1200,0
+20250325,175500,75770492,1200,1200,1200,1200,0
+20250325,175400,75770492,1200,1200,1200,1200,0
+20250325,175300,75770492,1200,1200,1200,1200,0
+20250325,175200,75770492,1200,1200,1200,1200,0
+20250325,175100,75770492,1200,1200,1200,1200,0
+20250325,175000,75770492,1200,1200,1200,1200,0
+20250325,174900,75770492,1200,1200,1200,1200,0
+20250325,174800,75770492,1200,1200,1200,1200,0
+20250325,174700,75770492,1200,1200,1200,1200,0
+20250325,174600,75770492,1200,1200,1200,1200,0
+20250325,174500,75770492,1200,1200,1200,1200,0
+20250325,174400,75770492,1200,1200,1200,1200,0
+20250325,174300,75770492,1200,1200,1200,1200,0
+20250325,174200,75770492,1200,1200,1200,1200,0
+20250325,174100,75770492,1200,1200,1200,1200,0
+20250325,174000,75770492,1200,1200,1200,1200,0
+20250325,173900,75770492,1200,1200,1200,1200,0
+20250325,173800,75770492,1200,1200,1200,1200,0
+20250325,173700,75770492,1200,1200,1200,1200,0
+20250325,173600,75770492,1200,1200,1200,1200,1700
+20250325,173500,75770492,1200,1200,1200,1200,0
+20250325,173400,75770492,1200,1200,1200,1200,0
+20250325,173300,75770492,1200,1200,1200,1200,0
+20250325,173200,75770492,1200,1200,1200,1200,0
+20250325,173100,75770492,1200,1200,1200,1200,0
+20250325,173000,75770492,1200,1200,1200,1200,0
+20250325,172900,75770492,1200,1200,1200,1200,0
+20250325,172800,75770492,1200,1200,1200,1200,0
+20250325,172700,75770492,1200,1200,1200,1200,0
+20250325,172600,75770492,1200,1200,1200,1200,0
+20250325,172500,75770492,1200,1200,1200,1200,0
+20250325,172400,75770492,1200,1200,1200,1200,0
+20250325,172300,75770492,1200,1200,1200,1200,0
+20250325,172200,75770492,1200,1200,1200,1200,0
+20250325,172100,75770492,1200,1200,1200,1200,0
+20250325,172000,75770492,1200,1200,1200,1200,0
+20250325,171900,75770492,1200,1200,1200,1200,0
+20250325,171800,75770492,1200,1200,1200,1200,0
+20250325,171700,75770492,1200,1200,1200,1200,0
+20250325,171600,75770492,1200,1200,1200,1200,0
+20250325,171500,75770492,1200,1200,1200,1200,0
+20250325,171400,75770492,1200,1200,1200,1200,0
+20250325,171300,75770492,1200,1200,1200,1200,0
+20250325,171200,75770492,1200,1200,1200,1200,0
+20250325,171100,75770492,1200,1200,1200,1200,0
+20250325,171000,75770492,1200,1200,1200,1200,0
+20250325,170900,75770492,1200,1200,1200,1200,0
+20250325,170800,75770492,1200,1200,1200,1200,0
+20250325,170700,75770492,1200,1200,1200,1200,0
+20250325,170600,75770492,1200,1200,1200,1200,1700
+20250325,170500,75770492,1200,1200,1200,1200,0
+20250325,170400,75770492,1200,1200,1200,1200,0
+20250325,170300,75770492,1200,1200,1200,1200,0
+20250325,170200,75770492,1200,1200,1200,1200,0
+20250325,170100,75770492,1200,1200,1200,1200,0
+20250325,170000,75770492,1200,1200,1200,1200,0
+20250325,165900,75770492,1200,1200,1200,1200,0
+20250325,165800,75770492,1200,1200,1200,1200,0
+20250325,165700,75770492,1200,1200,1200,1200,0
+20250325,165600,75770492,1200,1200,1200,1200,0
+20250325,165500,75770492,1200,1200,1200,1200,0
+20250325,165400,75770492,1200,1200,1200,1200,0
+20250325,165300,75770492,1200,1200,1200,1200,0
+20250325,165200,75770492,1200,1200,1200,1200,0
+20250325,165100,75770492,1200,1200,1200,1200,0
+20250325,165000,75770492,1200,1200,1200,1200,0
+20250325,164900,75770492,1200,1200,1200,1200,0
+20250325,164800,75770492,1200,1200,1200,1200,0
+20250325,164700,75770492,1200,1200,1200,1200,0
+20250325,164600,75770492,1200,1200,1200,1200,0
+20250325,164500,75770492,1200,1200,1200,1200,0
+20250325,164400,75770492,1200,1200,1200,1200,0
+20250325,164300,75770492,1200,1200,1200,1200,0
+20250325,164200,75770492,1200,1200,1200,1200,0
+20250325,164100,75770492,1200,1200,1200,1200,0
+20250325,164000,75770492,1200,1200,1200,1200,0
+20250325,163900,75770492,1200,1200,1200,1200,0
+20250325,163800,75770492,1200,1200,1200,1200,0
+20250325,163700,75770492,1200,1200,1200,1200,0
+20250325,163600,75770492,1200,1200,1200,1200,1700
+20250325,163500,75770492,1200,1200,1200,1200,0
+20250325,163400,75770492,1200,1200,1200,1200,0
+20250325,163300,75770492,1200,1200,1200,1200,0
+20250325,163200,75770492,1200,1200,1200,1200,0
+20250325,163100,75770492,1200,1200,1200,1200,0
+20250325,163000,75770492,1200,1200,1200,1200,0
+20250325,162900,75770492,1200,1200,1200,1200,0
+20250325,162800,75770492,1200,1200,1200,1200,0
+20250325,162700,75770492,1200,1200,1200,1200,0
+20250325,162600,75770492,1200,1200,1200,1200,0
+20250325,162500,75770492,1200,1200,1200,1200,0
+20250325,162400,75770492,1200,1200,1200,1200,0
+20250325,162300,75770492,1200,1200,1200,1200,0
+20250325,162200,75770492,1200,1200,1200,1200,0
+20250325,162100,75770492,1200,1200,1200,1200,0
+20250325,162000,75770492,1200,1200,1200,1200,0
+20250325,161900,75770492,1200,1200,1200,1200,0
+20250325,161800,75770492,1200,1200,1200,1200,0
+20250325,161700,75770492,1200,1200,1200,1200,0
+20250325,161600,75770492,1200,1200,1200,1200,0
+20250325,161500,75770492,1200,1200,1200,1200,0
+20250325,161400,75770492,1200,1200,1200,1200,0
+20250325,161300,75770492,1200,1200,1200,1200,0
+20250325,161200,75770492,1200,1200,1200,1200,0
+20250325,161100,75770492,1200,1200,1200,1200,0
+20250325,161000,75770492,1200,1200,1200,1200,0
+20250325,160900,75770492,1200,1200,1200,1200,0
+20250325,160800,75770492,1200,1200,1200,1200,0
+20250325,160700,75770492,1200,1200,1200,1200,0
+20250325,160600,75770492,1200,1200,1200,1200,1700
+20250325,160500,75770492,1200,1200,1200,1200,0
+20250325,160400,75770492,1200,1200,1200,1200,0
+20250325,160300,75770492,1200,1200,1200,1200,0
+20250325,160200,75770492,1200,1200,1200,1200,0
+20250325,160100,75770492,1200,1200,1200,1200,0
+20250325,160000,75770492,1200,1200,1200,1200,0
+20250325,155900,75770492,1200,1200,1200,1200,0
+20250325,155800,75770492,1200,1200,1200,1200,0
+20250325,155700,75770492,1200,1200,1200,1200,0
+20250325,155600,75770492,1200,1200,1200,1200,0
+20250325,155500,75770492,1200,1200,1200,1200,0
+20250325,155400,75770492,1200,1200,1200,1200,0
+20250325,155300,75770492,1200,1200,1200,1200,0
+20250325,155200,75770492,1200,1200,1200,1200,0
+20250325,155100,75770492,1200,1200,1200,1200,0
+20250325,155000,75770492,1200,1200,1200,1200,0
+20250325,154900,75770492,1200,1200,1200,1200,0
+20250325,154800,75770492,1200,1200,1200,1200,0
+20250325,154700,75770492,1200,1200,1200,1200,0
+20250325,154600,75770492,1200,1200,1200,1200,0
+20250325,154500,75770492,1200,1200,1200,1200,0
+20250325,154400,75770492,1200,1200,1200,1200,0
+20250325,154300,75770492,1200,1200,1200,1200,0
+20250325,154200,75770492,1200,1200,1200,1200,0
+20250325,154100,75770492,1200,1200,1200,1200,0
+20250325,154000,75770492,1200,1200,1200,1200,0
+20250325,153900,75770492,1200,1200,1200,1200,0
+20250325,153800,75770492,1200,1200,1200,1200,0
+20250325,153700,75770492,1200,1200,1200,1200,0
+20250325,153600,75770492,1200,1200,1200,1200,1700
+20250325,153500,75770492,1200,1200,1200,1200,0
+20250325,153400,75770492,1200,1200,1200,1200,0
+20250325,153300,75770492,1200,1200,1200,1200,0
+20250325,153200,75770492,1200,1200,1200,1200,0
+20250325,153100,75770492,1200,1200,1200,1200,0
+20250325,153000,75770492,1200,1200,1200,1200,1700
+20250325,152900,73730492,1209,1209,1209,1209,0
+20250325,152800,73730492,1209,1209,1209,1209,0
+20250325,152700,73730492,1209,1209,1209,1209,0
+20250325,152600,73730492,1209,1209,1209,1209,0
+20250325,152500,73730492,1209,1209,1209,1209,0
+20250325,152400,73730492,1209,1209,1209,1209,0
+20250325,152300,73730492,1209,1209,1209,1209,0
+20250325,152200,73730492,1209,1209,1209,1209,0
+20250325,152100,73730492,1209,1209,1209,1209,0
+20250325,152000,73730492,1209,1209,1209,1209,0
+20250325,151900,73730492,1209,1209,1209,1209,1
+20250325,151800,73729283,1210,1210,1210,1210,0
+20250325,151700,73729283,1210,1210,1210,1210,0
+20250325,151600,73729283,1210,1210,1210,1210,0
+20250325,151500,73729283,1210,1210,1210,1210,0
+20250325,151400,73729283,1210,1210,1210,1210,0
+20250325,151300,73729283,1210,1210,1210,1210,0
+20250325,151200,73729283,1210,1210,1210,1210,0
+20250325,151100,73729283,1210,1210,1210,1210,0
+20250325,151000,73729283,1210,1210,1210,1210,1
+20250325,150900,73728073,1209,1209,1209,1209,0
+20250325,150800,73728073,1209,1209,1209,1209,0
+20250325,150700,73728073,1209,1209,1209,1209,0
+20250325,150600,73728073,1209,1209,1209,1209,5
+20250325,150500,73722028,1210,1209,1210,1209,8
+20250325,150400,73712353,1209,1209,1209,1209,1
+20250325,150300,73711144,1201,1201,1201,1201,0
+20250325,150200,73711144,1201,1201,1201,1201,0
+20250325,150100,73711144,1201,1200,1201,1200,75
+20250325,150000,73621138,1200,1200,1200,1200,22
+20250325,145900,73594738,1200,1202,1202,1200,2000
+20250325,145800,71194732,1203,1202,1203,1202,23
+20250325,145700,71167085,1200,1200,1200,1200,127
+20250325,145600,71014685,1201,1201,1201,1201,30
+20250325,145500,70978655,1200,1200,1200,1200,0
+20250325,145400,70978655,1200,1200,1200,1200,0
+20250325,145300,70978655,1200,1200,1200,1200,14
+20250325,145200,70961855,1201,1201,1201,1201,0
+20250325,145100,70961855,1201,1200,1201,1200,16
+20250325,145000,70942653,1200,1200,1200,1200,0
+20250325,144900,70942653,1200,1200,1200,1200,40
+20250325,144800,70894653,1200,1201,1201,1200,13
+20250325,144700,70879048,1201,1201,1201,1201,21
+20250325,144600,70853827,1200,1200,1200,1200,47
+20250325,144500,70797427,1200,1200,1200,1200,0
+20250325,144400,70797427,1200,1200,1200,1200,9
+20250325,144300,70786627,1200,1200,1200,1200,11
+20250325,144200,70773427,1200,1200,1200,1200,40
+20250325,144100,70725427,1202,1201,1202,1201,3241
+20250325,144000,66829795,1201,1199,1201,1199,162
+20250325,143900,66635457,1199,1201,1201,1199,5984
+20250325,143800,59456269,1201,1201,1201,1201,69
+20250325,143700,59373400,1201,1201,1201,1201,200
+20250325,143600,59133200,1202,1201,1202,1201,250
+20250325,143500,58832750,1201,1201,1201,1201,200
+20250325,143400,58592550,1201,1201,1201,1201,46
+20250325,143300,58537304,1201,1202,1202,1201,171
+20250325,143200,58331833,1202,1203,1203,1201,3218
+20250325,143100,54463836,1203,1203,1203,1203,10
+20250325,143000,54451806,1202,1204,1204,1202,53
+20250325,142900,54388038,1204,1204,1205,1204,129
+20250325,142800,54232713,1205,1204,1205,1204,50
+20250325,142700,54172503,1204,1204,1204,1202,577
+20250325,142600,53478795,1203,1205,1205,1202,98
+20250325,142500,53360820,1204,1202,1204,1202,69
+20250325,142400,53277811,1205,1205,1205,1205,0
+20250325,142300,53277811,1205,1205,1205,1205,48
+20250325,142200,53219971,1207,1205,1207,1205,57
+20250325,142100,53151257,1204,1205,1205,1202,138
+20250325,142000,52985151,1204,1205,1206,1204,31
+20250325,141900,52947800,1204,1203,1204,1202,115
+20250325,141800,52809453,1209,1209,1209,1209,300
+20250325,141700,52446753,1209,1207,1209,1207,250
+20250325,141600,52144703,1206,1206,1206,1206,141
+20250325,141500,51974657,1202,1202,1202,1202,47
+20250325,141400,51918163,1202,1203,1203,1202,120
+20250325,141300,51773899,1203,1202,1203,1202,74
+20250325,141200,51684925,1202,1202,1202,1202,320
+20250325,141100,51300285,1206,1206,1206,1206,0
+20250325,141000,51300285,1206,1206,1206,1206,0
+20250325,140900,51300285,1206,1206,1206,1206,1
+20250325,140800,51299079,1208,1208,1208,1208,0
+20250325,140700,51299079,1208,1208,1208,1208,0
+20250325,140600,51299079,1208,1208,1208,1208,0
+20250325,140500,51299079,1208,1208,1208,1208,0
+20250325,140400,51299079,1208,1208,1208,1208,0
+20250325,140300,51299079,1208,1208,1208,1208,0
+20250325,140200,51299079,1208,1208,1208,1208,0
+20250325,140100,51299079,1208,1208,1208,1208,0
+20250325,140000,51299079,1208,1208,1208,1208,0
+20250325,135900,51299079,1208,1208,1208,1208,0
+20250325,135800,51299079,1208,1204,1208,1204,2512
+20250325,135700,48268686,1204,1204,1204,1204,0
+20250325,135600,48268686,1204,1204,1204,1204,0
+20250325,135500,48268686,1204,1204,1204,1204,0
+20250325,135400,48268686,1204,1204,1204,1204,0
+20250325,135300,48268686,1204,1204,1204,1204,0
+20250325,135200,48268686,1204,1204,1204,1204,0
+20250325,135100,48268686,1204,1204,1204,1204,341
+20250325,135000,47858122,1203,1203,1203,1203,0
+20250325,134900,47858122,1203,1203,1203,1203,0
+20250325,134800,47858122,1203,1203,1203,1203,0
+20250325,134700,47858122,1203,1203,1203,1203,0
+20250325,134600,47858122,1203,1203,1203,1203,0
+20250325,134500,47858122,1203,1203,1203,1203,1000
+20250325,134400,46655122,1203,1203,1203,1203,0
+20250325,134300,46655122,1203,1203,1203,1203,100
+20250325,134200,46534822,1203,1203,1203,1203,0
+20250325,134100,46534822,1203,1203,1203,1203,0
+20250325,134000,46534822,1203,1203,1203,1203,40
+20250325,133900,46486702,1203,1203,1203,1203,0
+20250325,133800,46486702,1203,1203,1203,1203,2468
+20250325,133700,43517698,1204,1204,1204,1204,0
+20250325,133600,43517698,1204,1204,1204,1204,0
+20250325,133500,43517698,1204,1204,1204,1204,0
+20250325,133400,43517698,1204,1204,1204,1204,0
+20250325,133300,43517698,1204,1204,1204,1204,0
+20250325,133200,43517698,1204,1205,1205,1204,40
+20250325,133100,43469518,1204,1204,1204,1204,0
+20250325,133000,43469518,1204,1204,1204,1204,0
+20250325,132900,43469518,1204,1204,1204,1204,0
+20250325,132800,43469518,1204,1204,1204,1204,0
+20250325,132700,43469518,1204,1204,1204,1204,0
+20250325,132600,43469518,1204,1204,1204,1204,0
+20250325,132500,43469518,1204,1204,1204,1204,0
+20250325,132400,43469518,1204,1204,1204,1204,0
+20250325,132300,43469518,1204,1204,1204,1204,375
+20250325,132200,43018018,1204,1204,1204,1204,0
+20250325,132100,43018018,1204,1204,1204,1204,0
+20250325,132000,43018018,1204,1204,1204,1204,0
+20250325,131900,43018018,1204,1204,1204,1204,0
+20250325,131800,43018018,1204,1204,1204,1204,0
+20250325,131700,43018018,1204,1204,1204,1204,51
+20250325,131600,42956614,1204,1204,1204,1204,120
+20250325,131500,42812134,1208,1208,1208,1208,120
+20250325,131400,42667174,1208,1208,1208,1208,0
+20250325,131300,42667174,1208,1208,1208,1208,1
+20250325,131200,42665966,1206,1205,1207,1205,3
+20250325,131100,42662348,1205,1205,1205,1205,0
+20250325,131000,42662348,1205,1205,1205,1205,0
+20250325,130900,42662348,1205,1205,1205,1205,1
+20250325,130800,42661143,1204,1204,1204,1204,0
+20250325,130700,42661143,1204,1207,1208,1204,1667
+20250325,130600,40647908,1208,1208,1208,1208,0
+20250325,130500,40647908,1208,1208,1208,1208,0
+20250325,130400,40647908,1208,1208,1208,1208,0
+20250325,130300,40647908,1208,1208,1208,1208,0
+20250325,130200,40647908,1208,1208,1208,1208,0
+20250325,130100,40647908,1208,1208,1208,1208,0
+20250325,130000,40647908,1208,1208,1208,1208,0
+20250325,125900,40647908,1208,1208,1208,1208,0
+20250325,125800,40647908,1208,1208,1208,1208,0
+20250325,125700,40647908,1208,1208,1208,1208,6
+20250325,125600,40640660,1204,1204,1204,1204,1
+20250325,125500,40639456,1204,1208,1208,1204,120
+20250325,125400,40494714,1208,1208,1208,1208,0
+20250325,125300,40494714,1208,1208,1208,1208,0
+20250325,125200,40494714,1208,1208,1208,1208,0
+20250325,125100,40494714,1208,1208,1208,1208,0
+20250325,125000,40494714,1208,1208,1208,1208,0
+20250325,124900,40494714,1208,1208,1208,1208,0
+20250325,124800,40494714,1208,1208,1208,1208,1
+20250325,124700,40493506,1207,1207,1207,1207,0
+20250325,124600,40493506,1207,1207,1207,1207,0
+20250325,124500,40493506,1207,1207,1207,1207,2
+20250325,124400,40491092,1210,1210,1210,1210,0
+20250325,124300,40491092,1210,1210,1210,1210,0
+20250325,124200,40491092,1210,1210,1210,1210,0
+20250325,124100,40491092,1210,1210,1210,1210,0
+20250325,124000,40491092,1210,1210,1210,1210,0
+20250325,123900,40491092,1210,1210,1210,1210,0
+20250325,123800,40491092,1210,1210,1210,1210,0
+20250325,123700,40491092,1210,1210,1210,1210,0
+20250325,123600,40491092,1210,1210,1210,1210,0
+20250325,123500,40491092,1210,1210,1210,1210,0
+20250325,123400,40491092,1210,1210,1210,1210,0
+20250325,123300,40491092,1210,1210,1210,1210,0
+20250325,123200,40491092,1210,1210,1210,1210,0
+20250325,123100,40491092,1210,1210,1210,1210,0
+20250325,123000,40491092,1210,1210,1210,1210,0
+20250325,122900,40491092,1210,1210,1210,1210,0
+20250325,122800,40491092,1210,1210,1210,1210,0
+20250325,122700,40491092,1210,1210,1210,1210,0
+20250325,122600,40491092,1210,1210,1210,1210,1
+20250325,122500,40489882,1207,1207,1207,1207,0
+20250325,122400,40489882,1207,1207,1207,1207,0
+20250325,122300,40489882,1207,1207,1207,1207,0
+20250325,122200,40489882,1207,1207,1207,1207,0
+20250325,122100,40489882,1207,1207,1207,1207,0
+20250325,122000,40489882,1207,1207,1207,1207,0
+20250325,121900,40489882,1207,1207,1207,1207,1
+20250325,121800,40488675,1210,1210,1210,1210,0
+20250325,121700,40488675,1210,1210,1210,1210,0
+20250325,121600,40488675,1210,1210,1210,1210,0
+20250325,121500,40488675,1210,1210,1210,1210,0
+20250325,121400,40488675,1210,1210,1210,1210,0
+20250325,121300,40488675,1210,1210,1210,1210,0
+20250325,121200,40488675,1210,1210,1210,1210,0
+20250325,121100,40488675,1210,1210,1210,1210,0
+20250325,121000,40488675,1210,1206,1210,1206,195
+20250325,120900,40253271,1206,1206,1206,1206,0
+20250325,120800,40253271,1206,1206,1206,1206,0
+20250325,120700,40253271,1206,1206,1206,1206,0
+20250325,120600,40253271,1206,1206,1206,1206,0
+20250325,120500,40253271,1206,1206,1206,1206,0
+20250325,120400,40253271,1206,1206,1206,1206,0
+20250325,120300,40253271,1206,1206,1206,1206,0
+20250325,120200,40253271,1206,1206,1206,1206,0
+20250325,120100,40253271,1206,1206,1206,1206,0
+20250325,120000,40253271,1206,1206,1206,1206,0
+20250325,115900,40253271,1206,1206,1206,1206,0
+20250325,115800,40253271,1206,1206,1206,1206,0
+20250325,115700,40253271,1206,1206,1206,1206,406
+20250325,115600,39763635,1206,1206,1206,1206,0
+20250325,115500,39763635,1206,1206,1206,1206,0
+20250325,115400,39763635,1206,1206,1206,1206,0
+20250325,115300,39763635,1206,1206,1206,1206,0
+20250325,115200,39763635,1206,1206,1206,1206,0
+20250325,115100,39763635,1206,1206,1206,1206,0
+20250325,115000,39763635,1206,1206,1206,1206,0
+20250325,114900,39763635,1206,1205,1206,1205,54
+20250325,114800,39698539,1206,1206,1206,1206,0
+20250325,114700,39698539,1206,1206,1206,1206,0
+20250325,114600,39698539,1206,1204,1206,1204,50
+20250325,114500,39638269,1204,1205,1205,1204,10
+20250325,114400,39626228,1207,1206,1207,1206,100
+20250325,114300,39505578,1205,1204,1205,1204,52
+20250325,114200,39442920,1209,1209,1209,1209,0
+20250325,114100,39442920,1209,1209,1209,1209,0
+20250325,114000,39442920,1209,1209,1209,1209,0
+20250325,113900,39442920,1209,1209,1209,1209,0
+20250325,113800,39442920,1209,1209,1209,1209,0
+20250325,113700,39442920,1209,1207,1209,1207,100
+20250325,113600,39322130,1203,1207,1207,1203,248
+20250325,113500,39023682,1204,1204,1204,1204,0
+20250325,113400,39023682,1204,1204,1204,1204,0
+20250325,113300,39023682,1204,1204,1204,1204,73
+20250325,113200,38935790,1205,1206,1206,1205,1631
+20250325,113100,36969033,1207,1207,1207,1207,0
+20250325,113000,36969033,1207,1207,1207,1207,0
+20250325,112900,36969033,1207,1207,1207,1207,0
+20250325,112800,36969033,1207,1207,1207,1207,0
+20250325,112700,36969033,1207,1207,1207,1206,846
+20250325,112600,35948642,1207,1207,1207,1207,0
+20250325,112500,35948642,1207,1207,1207,1207,0
+20250325,112400,35948642,1207,1207,1207,1207,0
+20250325,112300,35948642,1207,1207,1207,1207,113
+20250325,112200,35812251,1206,1206,1206,1206,16
+20250325,112100,35792955,1207,1207,1207,1207,0
+20250325,112000,35792955,1207,1207,1207,1207,1581
+20250325,111900,33884688,1207,1207,1207,1207,0
+20250325,111800,33884688,1207,1207,1207,1207,0
+20250325,111700,33884688,1207,1207,1207,1207,0
+20250325,111600,33884688,1207,1207,1207,1207,4
+20250325,111500,33879860,1207,1207,1207,1207,150
+20250325,111400,33698810,1209,1209,1209,1209,0
+20250325,111300,33698810,1209,1209,1209,1209,100
+20250325,111200,33577910,1208,1208,1208,1208,0
+20250325,111100,33577910,1208,1208,1208,1208,16
+20250325,111000,33558582,1210,1210,1210,1208,107
+20250325,110900,33429116,1214,1214,1214,1214,0
+20250325,110800,33429116,1214,1212,1214,1212,1001
+20250325,110700,32214211,1212,1212,1212,1212,0
+20250325,110600,32214211,1212,1212,1212,1212,0
+20250325,110500,32214211,1212,1212,1212,1212,0
+20250325,110400,32214211,1212,1212,1212,1212,0
+20250325,110300,32214211,1212,1212,1212,1212,0
+20250325,110200,32214211,1212,1212,1212,1212,0
+20250325,110100,32214211,1212,1212,1212,1212,0
+20250325,110000,32214211,1212,1212,1212,1212,0
+20250325,105900,32214211,1212,1212,1212,1212,1
+20250325,105800,32212999,1207,1207,1207,1207,0
+20250325,105700,32212999,1207,1207,1207,1207,0
+20250325,105600,32212999,1207,1207,1207,1207,0
+20250325,105500,32212999,1207,1209,1209,1207,6700
+20250325,105400,24120248,1212,1212,1212,1212,0
+20250325,105300,24120248,1212,1212,1212,1212,1
+20250325,105200,24119036,1209,1209,1209,1209,0
+20250325,105100,24119036,1209,1209,1209,1209,0
+20250325,105000,24119036,1209,1209,1209,1209,0
+20250325,104900,24119036,1209,1209,1209,1209,0
+20250325,104800,24119036,1209,1209,1209,1209,1100
+20250325,104700,22789136,1209,1209,1209,1209,0
+20250325,104600,22789136,1209,1209,1209,1209,3
+20250325,104500,22785509,1212,1212,1212,1212,0
+20250325,104400,22785509,1212,1212,1212,1212,0
+20250325,104300,22785509,1212,1212,1212,1212,1
+20250325,104200,22784297,1212,1212,1212,1212,0
+20250325,104100,22784297,1212,1212,1212,1212,0
+20250325,104000,22784297,1212,1212,1212,1212,0
+20250325,103900,22784297,1212,1212,1212,1212,1
+20250325,103800,22783085,1208,1210,1210,1208,66
+20250325,103700,22703322,1211,1211,1211,1211,0
+20250325,103600,22703322,1211,1211,1211,1211,0
+20250325,103500,22703322,1211,1211,1211,1211,0
+20250325,103400,22703322,1211,1211,1211,1211,10
+20250325,103300,22691212,1211,1211,1211,1211,1
+20250325,103200,22690001,1213,1213,1213,1213,0
+20250325,103100,22690001,1213,1212,1213,1212,100
+20250325,103000,22568728,1212,1212,1212,1212,0
+20250325,102900,22568728,1212,1212,1212,1212,13
+20250325,102800,22552972,1212,1212,1212,1212,0
+20250325,102700,22552972,1212,1212,1212,1212,8
+20250325,102600,22543276,1212,1212,1212,1212,0
+20250325,102500,22543276,1212,1212,1212,1212,0
+20250325,102400,22543276,1212,1212,1212,1212,0
+20250325,102300,22543276,1212,1212,1212,1212,0
+20250325,102200,22543276,1212,1212,1212,1212,1
+20250325,102100,22542064,1211,1211,1211,1211,0
+20250325,102000,22542064,1211,1211,1211,1211,5
+20250325,101900,22536009,1210,1210,1210,1210,0
+20250325,101800,22536009,1210,1210,1210,1210,0
+20250325,101700,22536009,1210,1210,1210,1210,0
+20250325,101600,22536009,1210,1210,1210,1210,0
+20250325,101500,22536009,1210,1210,1210,1210,0
+20250325,101400,22536009,1210,1210,1210,1210,0
+20250325,101300,22536009,1210,1210,1210,1210,0
+20250325,101200,22536009,1210,1210,1210,1210,0
+20250325,101100,22536009,1210,1210,1210,1210,15
+20250325,101000,22517859,1210,1210,1210,1210,4
+20250325,100900,22513019,1210,1210,1210,1210,1
+20250325,100800,22511809,1209,1209,1209,1209,0
+20250325,100700,22511809,1209,1209,1209,1209,12
+20250325,100600,22497301,1208,1208,1208,1208,0
+20250325,100500,22497301,1208,1208,1208,1208,0
+20250325,100400,22497301,1208,1209,1209,1208,19
+20250325,100300,22474336,1211,1208,1211,1208,63
+20250325,100200,22398130,1208,1210,1210,1208,119
+20250325,100100,22254267,1212,1210,1212,1210,150
+20250325,100000,22072728,1213,1209,1213,1209,120
+20250325,095900,21927428,1208,1209,1209,1208,171
+20250325,095800,21720761,1209,1213,1213,1209,468
+20250325,095700,21153457,1213,1213,1213,1213,431
+20250325,095600,20630654,1213,1213,1213,1213,204
+20250325,095500,20383202,1213,1213,1213,1213,80
+20250325,095400,20286162,1209,1209,1209,1209,0
+20250325,095300,20286162,1209,1209,1209,1209,9
+20250325,095200,20275281,1211,1211,1211,1211,0
+20250325,095100,20275281,1211,1210,1211,1210,32
+20250325,095000,20236549,1209,1209,1209,1209,36
+20250325,094900,20193025,1209,1209,1210,1209,75
+20250325,094800,20102297,1208,1210,1210,1208,77
+20250325,094700,20009195,1210,1209,1210,1208,57
+20250325,094600,19940280,1212,1208,1212,1208,60
+20250325,094500,19867691,1209,1208,1209,1208,132
+20250325,094400,19708211,1208,1213,1213,1208,101
+20250325,094300,19586077,1213,1211,1213,1208,149
+20250325,094200,19405807,1212,1213,1213,1212,150
+20250325,094100,19223860,1213,1213,1213,1213,0
+20250325,094000,19223860,1213,1213,1213,1213,659
+20250325,093900,18424493,1213,1213,1213,1213,0
+20250325,093800,18424493,1213,1213,1214,1213,266
+20250325,093700,18101834,1213,1213,1213,1213,78
+20250325,093600,18007220,1213,1211,1213,1211,42
+20250325,093500,17956308,1210,1208,1210,1208,91
+20250325,093400,17846351,1214,1214,1214,1214,99
+20250325,093300,17726165,1213,1211,1213,1211,69
+20250325,093200,17642506,1208,1211,1211,1208,1504
+20250325,093100,15825648,1210,1208,1210,1208,466
+20250325,093000,15262653,1210,1209,1210,1209,15
+20250325,092900,15244512,1216,1216,1216,1216,70
+20250325,092800,15159392,1216,1216,1216,1216,0
+20250325,092700,15159392,1216,1216,1216,1216,10
+20250325,092600,15147232,1208,1215,1215,1208,92
+20250325,092500,15035921,1215,1215,1215,1215,0
+20250325,092400,15035921,1215,1215,1215,1215,0
+20250325,092300,15035921,1215,1215,1215,1215,5
+20250325,092200,15029846,1214,1214,1214,1214,0
+20250325,092100,15029846,1214,1212,1214,1208,965
+20250325,092000,13861863,1212,1215,1217,1212,24
+20250325,091900,13832696,1220,1220,1220,1220,0
+20250325,091800,13832696,1220,1220,1220,1220,0
+20250325,091700,13832696,1220,1220,1220,1220,0
+20250325,091600,13832696,1220,1220,1220,1220,49
+20250325,091500,13772916,1225,1225,1225,1225,1
+20250325,091400,13771691,1225,1225,1225,1225,0
+20250325,091300,13771691,1225,1225,1225,1225,0
+20250325,091200,13771691,1225,1225,1225,1225,0
+20250325,091100,13771691,1225,1225,1225,1225,50
+20250325,091000,13710441,1225,1224,1225,1208,81
+20250325,090900,13612340,1210,1210,1210,1210,0
+20250325,090800,13612340,1210,1209,1210,1209,8875
+20250325,090700,2877069,1208,1210,1210,1208,153
+20250325,090600,2691964,1210,1210,1210,1209,401
+20250325,090500,2206755,1211,1212,1212,1211,8
+20250325,090400,2197064,1208,1208,1208,1208,0
+20250325,090300,2197064,1208,1208,1208,1208,0
+20250325,090200,2197064,1208,1208,1208,1208,0
+20250325,090100,2197064,1208,1208,1208,1208,46
+20250325,090000,2141496,1214,1214,1214,1214,1764

198440/min/candle-20250326.csv

@@ -0,0 +1,698 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,203600,25067223,1207,1207,1207,1207,511
+20250326,203500,25067223,1207,1207,1207,1207,0
+20250326,203400,25067223,1207,1207,1207,1207,0
+20250326,203300,25067223,1207,1207,1207,1207,0
+20250326,203200,25067223,1207,1207,1207,1207,0
+20250326,203100,25067223,1207,1207,1207,1207,0
+20250326,203000,25067223,1207,1207,1207,1207,0
+20250326,202900,25067223,1207,1207,1207,1207,0
+20250326,202800,25067223,1207,1207,1207,1207,0
+20250326,202700,25067223,1207,1207,1207,1207,0
+20250326,202600,25067223,1207,1207,1207,1207,0
+20250326,202500,25067223,1207,1207,1207,1207,0
+20250326,202400,25067223,1207,1207,1207,1207,0
+20250326,202300,25067223,1207,1207,1207,1207,0
+20250326,202200,25067223,1207,1207,1207,1207,0
+20250326,202100,25067223,1207,1207,1207,1207,0
+20250326,202000,25067223,1207,1207,1207,1207,0
+20250326,201900,25067223,1207,1207,1207,1207,0
+20250326,201800,25067223,1207,1207,1207,1207,0
+20250326,201700,25067223,1207,1207,1207,1207,0
+20250326,201600,25067223,1207,1207,1207,1207,0
+20250326,201500,25067223,1207,1207,1207,1207,0
+20250326,201400,25067223,1207,1207,1207,1207,0
+20250326,201300,25067223,1207,1207,1207,1207,0
+20250326,201200,25067223,1207,1207,1207,1207,0
+20250326,201100,25067223,1207,1207,1207,1207,0
+20250326,201000,25067223,1207,1207,1207,1207,0
+20250326,200900,25067223,1207,1207,1207,1207,0
+20250326,200800,25067223,1207,1207,1207,1207,0
+20250326,200700,25067223,1207,1207,1207,1207,0
+20250326,200600,25067223,1207,1207,1207,1207,511
+20250326,200500,25067223,1207,1207,1207,1207,0
+20250326,200400,25067223,1207,1207,1207,1207,0
+20250326,200300,25067223,1207,1207,1207,1207,0
+20250326,200200,25067223,1207,1207,1207,1207,0
+20250326,200100,25067223,1207,1207,1207,1207,0
+20250326,200000,25067223,1207,1207,1207,1207,0
+20250326,195900,25067223,1207,1207,1207,1207,0
+20250326,195800,25067223,1207,1207,1207,1207,0
+20250326,195700,25067223,1207,1207,1207,1207,0
+20250326,195600,25067223,1207,1207,1207,1207,0
+20250326,195500,25067223,1207,1207,1207,1207,0
+20250326,195400,25067223,1207,1207,1207,1207,0
+20250326,195300,25067223,1207,1207,1207,1207,0
+20250326,195200,25067223,1207,1207,1207,1207,0
+20250326,195100,25067223,1207,1207,1207,1207,0
+20250326,195000,25067223,1207,1207,1207,1207,0
+20250326,194900,25067223,1207,1207,1207,1207,0
+20250326,194800,25067223,1207,1207,1207,1207,0
+20250326,194700,25067223,1207,1207,1207,1207,0
+20250326,194600,25067223,1207,1207,1207,1207,0
+20250326,194500,25067223,1207,1207,1207,1207,0
+20250326,194400,25067223,1207,1207,1207,1207,0
+20250326,194300,25067223,1207,1207,1207,1207,0
+20250326,194200,25067223,1207,1207,1207,1207,0
+20250326,194100,25067223,1207,1207,1207,1207,0
+20250326,194000,25067223,1207,1207,1207,1207,0
+20250326,193900,25067223,1207,1207,1207,1207,0
+20250326,193800,25067223,1207,1207,1207,1207,0
+20250326,193700,25067223,1207,1207,1207,1207,0
+20250326,193600,25067223,1207,1207,1207,1207,511
+20250326,193500,25067223,1207,1207,1207,1207,0
+20250326,193400,25067223,1207,1207,1207,1207,0
+20250326,193300,25067223,1207,1207,1207,1207,0
+20250326,193200,25067223,1207,1207,1207,1207,0
+20250326,193100,25067223,1207,1207,1207,1207,0
+20250326,193000,25067223,1207,1207,1207,1207,0
+20250326,192900,25067223,1207,1207,1207,1207,0
+20250326,192800,25067223,1207,1207,1207,1207,0
+20250326,192700,25067223,1207,1207,1207,1207,0
+20250326,192600,25067223,1207,1207,1207,1207,0
+20250326,192500,25067223,1207,1207,1207,1207,0
+20250326,192400,25067223,1207,1207,1207,1207,0
+20250326,192300,25067223,1207,1207,1207,1207,0
+20250326,192200,25067223,1207,1207,1207,1207,0
+20250326,192100,25067223,1207,1207,1207,1207,0
+20250326,192000,25067223,1207,1207,1207,1207,0
+20250326,191900,25067223,1207,1207,1207,1207,0
+20250326,191800,25067223,1207,1207,1207,1207,0
+20250326,191700,25067223,1207,1207,1207,1207,0
+20250326,191600,25067223,1207,1207,1207,1207,0
+20250326,191500,25067223,1207,1207,1207,1207,0
+20250326,191400,25067223,1207,1207,1207,1207,0
+20250326,191300,25067223,1207,1207,1207,1207,0
+20250326,191200,25067223,1207,1207,1207,1207,0
+20250326,191100,25067223,1207,1207,1207,1207,0
+20250326,191000,25067223,1207,1207,1207,1207,0
+20250326,190900,25067223,1207,1207,1207,1207,0
+20250326,190800,25067223,1207,1207,1207,1207,0
+20250326,190700,25067223,1207,1207,1207,1207,0
+20250326,190600,25067223,1207,1207,1207,1207,511
+20250326,190500,25067223,1207,1207,1207,1207,0
+20250326,190400,25067223,1207,1207,1207,1207,0
+20250326,190300,25067223,1207,1207,1207,1207,0
+20250326,190200,25067223,1207,1207,1207,1207,0
+20250326,190100,25067223,1207,1207,1207,1207,0
+20250326,190000,25067223,1207,1207,1207,1207,0
+20250326,185900,25067223,1207,1207,1207,1207,0
+20250326,185800,25067223,1207,1207,1207,1207,0
+20250326,185700,25067223,1207,1207,1207,1207,0
+20250326,185600,25067223,1207,1207,1207,1207,0
+20250326,185500,25067223,1207,1207,1207,1207,0
+20250326,185400,25067223,1207,1207,1207,1207,0
+20250326,185300,25067223,1207,1207,1207,1207,0
+20250326,185200,25067223,1207,1207,1207,1207,0
+20250326,185100,25067223,1207,1207,1207,1207,0
+20250326,185000,25067223,1207,1207,1207,1207,0
+20250326,184900,25067223,1207,1207,1207,1207,0
+20250326,184800,25067223,1207,1207,1207,1207,0
+20250326,184700,25067223,1207,1207,1207,1207,0
+20250326,184600,25067223,1207,1207,1207,1207,0
+20250326,184500,25067223,1207,1207,1207,1207,0
+20250326,184400,25067223,1207,1207,1207,1207,0
+20250326,184300,25067223,1207,1207,1207,1207,0
+20250326,184200,25067223,1207,1207,1207,1207,0
+20250326,184100,25067223,1207,1207,1207,1207,0
+20250326,184000,25067223,1207,1207,1207,1207,0
+20250326,183900,25067223,1207,1207,1207,1207,0
+20250326,183800,25067223,1207,1207,1207,1207,0
+20250326,183700,25067223,1207,1207,1207,1207,0
+20250326,183600,25067223,1207,1207,1207,1207,511
+20250326,183500,25067223,1207,1207,1207,1207,0
+20250326,183400,25067223,1207,1207,1207,1207,0
+20250326,183300,25067223,1207,1207,1207,1207,0
+20250326,183200,25067223,1207,1207,1207,1207,0
+20250326,183100,25067223,1207,1207,1207,1207,0
+20250326,183000,25067223,1207,1207,1207,1207,0
+20250326,182900,25067223,1207,1207,1207,1207,0
+20250326,182800,25067223,1207,1207,1207,1207,0
+20250326,182700,25067223,1207,1207,1207,1207,0
+20250326,182600,25067223,1207,1207,1207,1207,0
+20250326,182500,25067223,1207,1207,1207,1207,0
+20250326,182400,25067223,1207,1207,1207,1207,0
+20250326,182300,25067223,1207,1207,1207,1207,0
+20250326,182200,25067223,1207,1207,1207,1207,0
+20250326,182100,25067223,1207,1207,1207,1207,0
+20250326,182000,25067223,1207,1207,1207,1207,0
+20250326,181900,25067223,1207,1207,1207,1207,0
+20250326,181800,25067223,1207,1207,1207,1207,0
+20250326,181700,25067223,1207,1207,1207,1207,0
+20250326,181600,25067223,1207,1207,1207,1207,0
+20250326,181500,25067223,1207,1207,1207,1207,0
+20250326,181400,25067223,1207,1207,1207,1207,0
+20250326,181300,25067223,1207,1207,1207,1207,0
+20250326,181200,25067223,1207,1207,1207,1207,0
+20250326,181100,25067223,1207,1207,1207,1207,0
+20250326,181000,25067223,1207,1207,1207,1207,0
+20250326,180900,25067223,1207,1207,1207,1207,0
+20250326,180800,25067223,1207,1207,1207,1207,0
+20250326,180700,25067223,1207,1207,1207,1207,0
+20250326,180600,25067223,1207,1207,1207,1207,511
+20250326,180500,25067223,1207,1207,1207,1207,0
+20250326,180400,25067223,1207,1207,1207,1207,0
+20250326,180300,25067223,1207,1207,1207,1207,0
+20250326,180200,25067223,1207,1207,1207,1207,0
+20250326,180100,25067223,1207,1207,1207,1207,0
+20250326,180000,25067223,1207,1207,1207,1207,0
+20250326,175900,25067223,1207,1207,1207,1207,0
+20250326,175800,25067223,1207,1207,1207,1207,0
+20250326,175700,25067223,1207,1207,1207,1207,0
+20250326,175600,25067223,1207,1207,1207,1207,0
+20250326,175500,25067223,1207,1207,1207,1207,0
+20250326,175400,25067223,1207,1207,1207,1207,0
+20250326,175300,25067223,1207,1207,1207,1207,0
+20250326,175200,25067223,1207,1207,1207,1207,0
+20250326,175100,25067223,1207,1207,1207,1207,0
+20250326,175000,25067223,1207,1207,1207,1207,0
+20250326,174900,25067223,1207,1207,1207,1207,0
+20250326,174800,25067223,1207,1207,1207,1207,0
+20250326,174700,25067223,1207,1207,1207,1207,0
+20250326,174600,25067223,1207,1207,1207,1207,0
+20250326,174500,25067223,1207,1207,1207,1207,0
+20250326,174400,25067223,1207,1207,1207,1207,0
+20250326,174300,25067223,1207,1207,1207,1207,0
+20250326,174200,25067223,1207,1207,1207,1207,0
+20250326,174100,25067223,1207,1207,1207,1207,0
+20250326,174000,25067223,1207,1207,1207,1207,0
+20250326,173900,25067223,1207,1207,1207,1207,0
+20250326,173800,25067223,1207,1207,1207,1207,0
+20250326,173700,25067223,1207,1207,1207,1207,0
+20250326,173600,25067223,1207,1207,1207,1207,511
+20250326,173500,25067223,1207,1207,1207,1207,0
+20250326,173400,25067223,1207,1207,1207,1207,0
+20250326,173300,25067223,1207,1207,1207,1207,0
+20250326,173200,25067223,1207,1207,1207,1207,0
+20250326,173100,25067223,1207,1207,1207,1207,0
+20250326,173000,25067223,1207,1207,1207,1207,0
+20250326,172900,25067223,1207,1207,1207,1207,0
+20250326,172800,25067223,1207,1207,1207,1207,0
+20250326,172700,25067223,1207,1207,1207,1207,0
+20250326,172600,25067223,1207,1207,1207,1207,0
+20250326,172500,25067223,1207,1207,1207,1207,0
+20250326,172400,25067223,1207,1207,1207,1207,0
+20250326,172300,25067223,1207,1207,1207,1207,0
+20250326,172200,25067223,1207,1207,1207,1207,0
+20250326,172100,25067223,1207,1207,1207,1207,0
+20250326,172000,25067223,1207,1207,1207,1207,0
+20250326,171900,25067223,1207,1207,1207,1207,0
+20250326,171800,25067223,1207,1207,1207,1207,0
+20250326,171700,25067223,1207,1207,1207,1207,0
+20250326,171600,25067223,1207,1207,1207,1207,0
+20250326,171500,25067223,1207,1207,1207,1207,0
+20250326,171400,25067223,1207,1207,1207,1207,0
+20250326,171300,25067223,1207,1207,1207,1207,0
+20250326,171200,25067223,1207,1207,1207,1207,0
+20250326,171100,25067223,1207,1207,1207,1207,0
+20250326,171000,25067223,1207,1207,1207,1207,0
+20250326,170900,25067223,1207,1207,1207,1207,0
+20250326,170800,25067223,1207,1207,1207,1207,0
+20250326,170700,25067223,1207,1207,1207,1207,0
+20250326,170600,25067223,1207,1207,1207,1207,511
+20250326,170500,25067223,1207,1207,1207,1207,0
+20250326,170400,25067223,1207,1207,1207,1207,0
+20250326,170300,25067223,1207,1207,1207,1207,0
+20250326,170200,25067223,1207,1207,1207,1207,0
+20250326,170100,25067223,1207,1207,1207,1207,0
+20250326,170000,25067223,1207,1207,1207,1207,0
+20250326,165900,25067223,1207,1207,1207,1207,0
+20250326,165800,25067223,1207,1207,1207,1207,0
+20250326,165700,25067223,1207,1207,1207,1207,0
+20250326,165600,25067223,1207,1207,1207,1207,0
+20250326,165500,25067223,1207,1207,1207,1207,0
+20250326,165400,25067223,1207,1207,1207,1207,0
+20250326,165300,25067223,1207,1207,1207,1207,0
+20250326,165200,25067223,1207,1207,1207,1207,0
+20250326,165100,25067223,1207,1207,1207,1207,0
+20250326,165000,25067223,1207,1207,1207,1207,0
+20250326,164900,25067223,1207,1207,1207,1207,0
+20250326,164800,25067223,1207,1207,1207,1207,0
+20250326,164700,25067223,1207,1207,1207,1207,0
+20250326,164600,25067223,1207,1207,1207,1207,0
+20250326,164500,25067223,1207,1207,1207,1207,0
+20250326,164400,25067223,1207,1207,1207,1207,0
+20250326,164300,25067223,1207,1207,1207,1207,0
+20250326,164200,25067223,1207,1207,1207,1207,0
+20250326,164100,25067223,1207,1207,1207,1207,0
+20250326,164000,25067223,1207,1207,1207,1207,0
+20250326,163900,25067223,1207,1207,1207,1207,0
+20250326,163800,25067223,1207,1207,1207,1207,0
+20250326,163700,25067223,1207,1207,1207,1207,0
+20250326,163600,25067223,1207,1207,1207,1207,511
+20250326,163500,25067223,1207,1207,1207,1207,0
+20250326,163400,25067223,1207,1207,1207,1207,0
+20250326,163300,25067223,1207,1207,1207,1207,0
+20250326,163200,25067223,1207,1207,1207,1207,0
+20250326,163100,25067223,1207,1207,1207,1207,0
+20250326,163000,25067223,1207,1207,1207,1207,0
+20250326,162900,25067223,1207,1207,1207,1207,0
+20250326,162800,25067223,1207,1207,1207,1207,0
+20250326,162700,25067223,1207,1207,1207,1207,0
+20250326,162600,25067223,1207,1207,1207,1207,0
+20250326,162500,25067223,1207,1207,1207,1207,0
+20250326,162400,25067223,1207,1207,1207,1207,0
+20250326,162300,25067223,1207,1207,1207,1207,0
+20250326,162200,25067223,1207,1207,1207,1207,0
+20250326,162100,25067223,1207,1207,1207,1207,0
+20250326,162000,25067223,1207,1207,1207,1207,0
+20250326,161900,25067223,1207,1207,1207,1207,0
+20250326,161800,25067223,1207,1207,1207,1207,0
+20250326,161700,25067223,1207,1207,1207,1207,0
+20250326,161600,25067223,1207,1207,1207,1207,0
+20250326,161500,25067223,1207,1207,1207,1207,0
+20250326,161400,25067223,1207,1207,1207,1207,0
+20250326,161300,25067223,1207,1207,1207,1207,0
+20250326,161200,25067223,1207,1207,1207,1207,0
+20250326,161100,25067223,1207,1207,1207,1207,0
+20250326,161000,25067223,1207,1207,1207,1207,0
+20250326,160900,25067223,1207,1207,1207,1207,0
+20250326,160800,25067223,1207,1207,1207,1207,0
+20250326,160700,25067223,1207,1207,1207,1207,0
+20250326,160600,25067223,1207,1207,1207,1207,511
+20250326,160500,25067223,1207,1207,1207,1207,0
+20250326,160400,25067223,1207,1207,1207,1207,0
+20250326,160300,25067223,1207,1207,1207,1207,0
+20250326,160200,25067223,1207,1207,1207,1207,0
+20250326,160100,25067223,1207,1207,1207,1207,0
+20250326,160000,25067223,1207,1207,1207,1207,0
+20250326,155900,25067223,1207,1207,1207,1207,0
+20250326,155800,25067223,1207,1207,1207,1207,0
+20250326,155700,25067223,1207,1207,1207,1207,0
+20250326,155600,25067223,1207,1207,1207,1207,0
+20250326,155500,25067223,1207,1207,1207,1207,0
+20250326,155400,25067223,1207,1207,1207,1207,0
+20250326,155300,25067223,1207,1207,1207,1207,0
+20250326,155200,25067223,1207,1207,1207,1207,0
+20250326,155100,25067223,1207,1207,1207,1207,0
+20250326,155000,25067223,1207,1207,1207,1207,0
+20250326,154900,25067223,1207,1207,1207,1207,0
+20250326,154800,25067223,1207,1207,1207,1207,0
+20250326,154700,25067223,1207,1207,1207,1207,0
+20250326,154600,25067223,1207,1207,1207,1207,0
+20250326,154500,25067223,1207,1207,1207,1207,0
+20250326,154400,25067223,1207,1207,1207,1207,0
+20250326,154300,25067223,1207,1207,1207,1207,0
+20250326,154200,25067223,1207,1207,1207,1207,0
+20250326,154100,25067223,1207,1207,1207,1207,0
+20250326,154000,25067223,1207,1207,1207,1207,0
+20250326,153900,25067223,1207,1207,1207,1207,0
+20250326,153800,25067223,1207,1207,1207,1207,0
+20250326,153700,25067223,1207,1207,1207,1207,0
+20250326,153600,25067223,1207,1207,1207,1207,511
+20250326,153500,25067223,1207,1207,1207,1207,0
+20250326,153400,25067223,1207,1207,1207,1207,0
+20250326,153300,25067223,1207,1207,1207,1207,0
+20250326,153200,25067223,1207,1207,1207,1207,0
+20250326,153100,25067223,1207,1207,1207,1207,0
+20250326,153000,25067223,1207,1207,1207,1207,511
+20250326,152900,24450446,1208,1208,1208,1208,0
+20250326,152800,24450446,1208,1208,1208,1208,0
+20250326,152700,24450446,1208,1208,1208,1208,0
+20250326,152600,24450446,1208,1208,1208,1208,0
+20250326,152500,24450446,1208,1208,1208,1208,0
+20250326,152400,24450446,1208,1208,1208,1208,0
+20250326,152300,24450446,1208,1208,1208,1208,0
+20250326,152200,24450446,1208,1208,1208,1208,0
+20250326,152100,24450446,1208,1208,1208,1208,0
+20250326,152000,24450446,1208,1208,1208,1208,0
+20250326,151900,24450446,1208,1205,1208,1205,104
+20250326,151800,24325120,1199,1204,1204,1199,430
+20250326,151700,23808560,1204,1204,1204,1204,0
+20250326,151600,23808560,1204,1204,1204,1204,0
+20250326,151500,23808560,1204,1204,1204,1204,1
+20250326,151400,23807356,1202,1202,1202,1202,591
+20250326,151300,23096974,1202,1202,1202,1202,0
+20250326,151200,23096974,1202,1202,1202,1202,0
+20250326,151100,23096974,1202,1202,1202,1202,1
+20250326,151000,23095772,1200,1200,1200,1200,0
+20250326,150900,23095772,1200,1200,1200,1200,0
+20250326,150800,23095772,1200,1200,1200,1200,0
+20250326,150700,23095772,1200,1200,1200,1200,123
+20250326,150600,22948172,1202,1202,1202,1202,0
+20250326,150500,22948172,1202,1202,1202,1202,0
+20250326,150400,22948172,1202,1202,1202,1202,0
+20250326,150300,22948172,1202,1202,1202,1202,0
+20250326,150200,22948172,1202,1202,1202,1202,0
+20250326,150100,22948172,1202,1202,1202,1202,0
+20250326,150000,22948172,1202,1202,1202,1202,0
+20250326,145900,22948172,1202,1202,1202,1202,0
+20250326,145800,22948172,1202,1202,1202,1202,0
+20250326,145700,22948172,1202,1202,1202,1202,0
+20250326,145600,22948172,1202,1202,1202,1202,0
+20250326,145500,22948172,1202,1202,1202,1202,0
+20250326,145400,22948172,1202,1202,1202,1202,0
+20250326,145300,22948172,1202,1202,1202,1202,0
+20250326,145200,22948172,1202,1202,1202,1202,1
+20250326,145100,22946970,1202,1202,1202,1202,0
+20250326,145000,22946970,1202,1202,1202,1202,0
+20250326,144900,22946970,1202,1202,1202,1202,0
+20250326,144800,22946970,1202,1202,1202,1202,2
+20250326,144700,22944566,1202,1202,1202,1202,81
+20250326,144600,22847204,1202,1202,1202,1202,0
+20250326,144500,22847204,1202,1202,1202,1202,2
+20250326,144400,22844800,1202,1202,1202,1202,0
+20250326,144300,22844800,1202,1202,1202,1202,0
+20250326,144200,22844800,1202,1202,1202,1202,0
+20250326,144100,22844800,1202,1202,1202,1202,5
+20250326,144000,22838790,1196,1200,1200,1196,550
+20250326,143900,22180187,1202,1202,1202,1202,0
+20250326,143800,22180187,1202,1202,1202,1202,200
+20250326,143700,21939787,1204,1204,1204,1204,0
+20250326,143600,21939787,1204,1204,1204,1204,0
+20250326,143500,21939787,1204,1203,1204,1198,277
+20250326,143400,21606914,1204,1204,1204,1204,0
+20250326,143300,21606914,1204,1204,1204,1204,50
+20250326,143200,21546714,1204,1204,1204,1204,0
+20250326,143100,21546714,1204,1204,1204,1204,0
+20250326,143000,21546714,1204,1204,1204,1204,0
+20250326,142900,21546714,1204,1204,1204,1204,12
+20250326,142800,21532266,1204,1204,1204,1204,45
+20250326,142700,21478086,1204,1203,1204,1203,17
+20250326,142600,21457621,1204,1204,1204,1204,12
+20250326,142500,21443173,1204,1204,1204,1204,5
+20250326,142400,21437153,1204,1204,1204,1204,0
+20250326,142300,21437153,1204,1204,1204,1204,0
+20250326,142200,21437153,1204,1204,1204,1204,0
+20250326,142100,21437153,1204,1204,1204,1204,5
+20250326,142000,21431133,1204,1204,1204,1204,1
+20250326,141900,21429929,1204,1204,1204,1204,0
+20250326,141800,21429929,1204,1204,1204,1204,0
+20250326,141700,21429929,1204,1204,1204,1204,0
+20250326,141600,21429929,1204,1204,1204,1204,0
+20250326,141500,21429929,1204,1204,1204,1204,0
+20250326,141400,21429929,1204,1204,1204,1204,0
+20250326,141300,21429929,1204,1204,1204,1204,0
+20250326,141200,21429929,1204,1204,1204,1204,0
+20250326,141100,21429929,1204,1204,1204,1204,0
+20250326,141000,21429929,1204,1204,1204,1204,100
+20250326,140900,21309529,1204,1204,1204,1204,131
+20250326,140800,21151805,1204,1204,1204,1204,0
+20250326,140700,21151805,1204,1204,1204,1204,0
+20250326,140600,21151805,1204,1204,1204,1204,0
+20250326,140500,21151805,1204,1204,1204,1204,0
+20250326,140400,21151805,1204,1204,1204,1204,0
+20250326,140300,21151805,1204,1204,1204,1204,0
+20250326,140200,21151805,1204,1204,1204,1204,5
+20250326,140100,21145785,1204,1204,1204,1204,0
+20250326,140000,21145785,1204,1204,1204,1204,0
+20250326,135900,21145785,1204,1204,1204,1204,0
+20250326,135800,21145785,1204,1204,1204,1204,0
+20250326,135700,21145785,1204,1204,1204,1204,2
+20250326,135600,21143377,1204,1204,1204,1204,0
+20250326,135500,21143377,1204,1204,1204,1204,14
+20250326,135400,21126521,1203,1204,1204,1203,444
+20250326,135300,20591955,1206,1206,1206,1206,0
+20250326,135200,20591955,1206,1206,1206,1206,0
+20250326,135100,20591955,1206,1206,1206,1206,0
+20250326,135000,20591955,1206,1206,1206,1206,0
+20250326,134900,20591955,1206,1206,1206,1206,0
+20250326,134800,20591955,1206,1206,1206,1206,0
+20250326,134700,20591955,1206,1206,1206,1206,0
+20250326,134600,20591955,1206,1206,1206,1206,0
+20250326,134500,20591955,1206,1206,1206,1206,0
+20250326,134400,20591955,1206,1204,1206,1204,32
+20250326,134300,20553425,1205,1205,1205,1205,2
+20250326,134200,20551015,1206,1206,1206,1206,1
+20250326,134100,20549809,1206,1206,1206,1206,0
+20250326,134000,20549809,1206,1206,1206,1206,0
+20250326,133900,20549809,1206,1206,1206,1206,0
+20250326,133800,20549809,1206,1206,1206,1206,0
+20250326,133700,20549809,1206,1206,1206,1206,0
+20250326,133600,20549809,1206,1206,1206,1206,0
+20250326,133500,20549809,1206,1206,1206,1206,0
+20250326,133400,20549809,1206,1206,1206,1206,0
+20250326,133300,20549809,1206,1206,1206,1206,0
+20250326,133200,20549809,1206,1206,1206,1206,0
+20250326,133100,20549809,1206,1206,1206,1206,0
+20250326,133000,20549809,1206,1206,1206,1206,0
+20250326,132900,20549809,1206,1206,1206,1206,72
+20250326,132800,20462977,1208,1208,1208,1208,0
+20250326,132700,20462977,1208,1208,1208,1208,0
+20250326,132600,20462977,1208,1208,1208,1208,0
+20250326,132500,20462977,1208,1208,1208,1208,0
+20250326,132400,20462977,1208,1208,1208,1208,0
+20250326,132300,20462977,1208,1208,1208,1208,0
+20250326,132200,20462977,1208,1208,1208,1208,0
+20250326,132100,20462977,1208,1208,1208,1208,1
+20250326,132000,20461769,1208,1208,1208,1208,0
+20250326,131900,20461769,1208,1208,1208,1208,0
+20250326,131800,20461769,1208,1208,1208,1208,0
+20250326,131700,20461769,1208,1208,1208,1208,0
+20250326,131600,20461769,1208,1208,1208,1208,88
+20250326,131500,20355465,1209,1209,1209,1209,0
+20250326,131400,20355465,1209,1209,1209,1209,0
+20250326,131300,20355465,1209,1209,1209,1209,0
+20250326,131200,20355465,1209,1209,1209,1209,0
+20250326,131100,20355465,1209,1209,1209,1209,0
+20250326,131000,20355465,1209,1209,1209,1209,0
+20250326,130900,20355465,1209,1209,1209,1209,1
+20250326,130800,20354256,1208,1208,1208,1208,0
+20250326,130700,20354256,1208,1208,1208,1208,0
+20250326,130600,20354256,1208,1208,1208,1208,0
+20250326,130500,20354256,1208,1208,1208,1208,0
+20250326,130400,20354256,1208,1208,1208,1208,0
+20250326,130300,20354256,1208,1208,1208,1208,15
+20250326,130200,20336136,1209,1209,1209,1209,0
+20250326,130100,20336136,1209,1209,1209,1209,0
+20250326,130000,20336136,1209,1209,1209,1209,0
+20250326,125900,20336136,1209,1209,1209,1209,0
+20250326,125800,20336136,1209,1209,1209,1209,0
+20250326,125700,20336136,1209,1209,1209,1209,0
+20250326,125600,20336136,1209,1209,1209,1209,1
+20250326,125500,20334927,1208,1208,1208,1208,0
+20250326,125400,20334927,1208,1208,1208,1208,0
+20250326,125300,20334927,1208,1208,1208,1208,0
+20250326,125200,20334927,1208,1208,1208,1208,0
+20250326,125100,20334927,1208,1208,1208,1208,0
+20250326,125000,20334927,1208,1208,1208,1208,2
+20250326,124900,20332511,1208,1208,1208,1208,30
+20250326,124800,20296271,1209,1209,1209,1209,0
+20250326,124700,20296271,1209,1209,1209,1209,0
+20250326,124600,20296271,1209,1209,1209,1209,0
+20250326,124500,20296271,1209,1209,1209,1209,240
+20250326,124400,20006111,1209,1209,1209,1209,1
+20250326,124300,20004902,1208,1208,1208,1208,0
+20250326,124200,20004902,1208,1208,1208,1208,0
+20250326,124100,20004902,1208,1208,1208,1208,5
+20250326,124000,19998862,1208,1208,1208,1208,0
+20250326,123900,19998862,1208,1208,1208,1208,1
+20250326,123800,19997654,1208,1208,1208,1208,0
+20250326,123700,19997654,1208,1208,1208,1208,0
+20250326,123600,19997654,1208,1208,1208,1208,145
+20250326,123500,19822494,1208,1208,1208,1208,5
+20250326,123400,19816454,1209,1209,1209,1209,0
+20250326,123300,19816454,1209,1208,1209,1207,104
+20250326,123200,19690820,1208,1208,1208,1208,0
+20250326,123100,19690820,1208,1208,1208,1208,0
+20250326,123000,19690820,1208,1207,1208,1207,4
+20250326,122900,19685989,1208,1208,1208,1208,287
+20250326,122800,19339293,1208,1208,1208,1208,0
+20250326,122700,19339293,1208,1208,1208,1208,0
+20250326,122600,19339293,1208,1208,1208,1208,0
+20250326,122500,19339293,1208,1208,1208,1208,0
+20250326,122400,19339293,1208,1208,1208,1208,0
+20250326,122300,19339293,1208,1208,1208,1208,1
+20250326,122200,19338085,1208,1208,1208,1208,13
+20250326,122100,19322381,1209,1209,1209,1209,0
+20250326,122000,19322381,1209,1209,1209,1209,0
+20250326,121900,19322381,1209,1209,1209,1209,0
+20250326,121800,19322381,1209,1209,1209,1209,0
+20250326,121700,19322381,1209,1209,1209,1209,0
+20250326,121600,19322381,1209,1209,1209,1209,0
+20250326,121500,19322381,1209,1209,1209,1209,0
+20250326,121400,19322381,1209,1210,1210,1209,4
+20250326,121300,19317544,1209,1209,1210,1209,9
+20250326,121200,19306662,1209,1207,1209,1207,161
+20250326,121100,19112218,1208,1207,1208,1207,5
+20250326,121000,19106182,1204,1207,1207,1204,105
+20250326,120900,18979450,1207,1207,1207,1207,0
+20250326,120800,18979450,1207,1207,1207,1207,0
+20250326,120700,18979450,1207,1207,1207,1207,1
+20250326,120600,18978243,1206,1206,1206,1206,0
+20250326,120500,18978243,1206,1206,1206,1206,10
+20250326,120400,18966183,1206,1206,1206,1206,0
+20250326,120300,18966183,1206,1206,1206,1206,0
+20250326,120200,18966183,1206,1206,1206,1206,0
+20250326,120100,18966183,1206,1206,1206,1206,0
+20250326,120000,18966183,1206,1206,1206,1206,0
+20250326,115900,18966183,1206,1206,1206,1206,0
+20250326,115800,18966183,1206,1206,1206,1206,0
+20250326,115700,18966183,1206,1206,1206,1206,0
+20250326,115600,18966183,1206,1206,1206,1206,0
+20250326,115500,18966183,1206,1206,1206,1206,0
+20250326,115400,18966183,1206,1206,1206,1206,0
+20250326,115300,18966183,1206,1206,1206,1206,0
+20250326,115200,18966183,1206,1206,1206,1206,0
+20250326,115100,18966183,1206,1206,1206,1206,0
+20250326,115000,18966183,1206,1206,1206,1206,1
+20250326,114900,18964977,1205,1205,1205,1205,0
+20250326,114800,18964977,1205,1205,1205,1205,1
+20250326,114700,18963772,1204,1204,1204,1204,0
+20250326,114600,18963772,1204,1204,1204,1204,0
+20250326,114500,18963772,1204,1204,1204,1204,293
+20250326,114400,18611000,1204,1204,1204,1204,0
+20250326,114300,18611000,1204,1204,1204,1204,1
+20250326,114200,18609796,1202,1202,1202,1202,0
+20250326,114100,18609796,1202,1202,1202,1202,0
+20250326,114000,18609796,1202,1202,1202,1202,1
+20250326,113900,18608594,1204,1204,1204,1204,0
+20250326,113800,18608594,1204,1204,1204,1204,0
+20250326,113700,18608594,1204,1204,1204,1204,0
+20250326,113600,18608594,1204,1204,1204,1204,994
+20250326,113500,17411818,1202,1202,1202,1202,19
+20250326,113400,17388980,1204,1204,1204,1204,0
+20250326,113300,17388980,1204,1204,1204,1204,0
+20250326,113200,17388980,1204,1204,1204,1204,0
+20250326,113100,17388980,1204,1204,1204,1204,0
+20250326,113000,17388980,1204,1204,1204,1204,0
+20250326,112900,17388980,1204,1204,1204,1204,0
+20250326,112800,17388980,1204,1204,1204,1204,0
+20250326,112700,17388980,1204,1204,1204,1204,0
+20250326,112600,17388980,1204,1204,1204,1204,0
+20250326,112500,17388980,1204,1204,1204,1204,0
+20250326,112400,17388980,1204,1204,1204,1204,0
+20250326,112300,17388980,1204,1204,1204,1204,0
+20250326,112200,17388980,1204,1204,1204,1204,0
+20250326,112100,17388980,1204,1204,1204,1204,0
+20250326,112000,17388980,1204,1204,1204,1204,0
+20250326,111900,17388980,1204,1204,1204,1204,0
+20250326,111800,17388980,1204,1204,1204,1204,0
+20250326,111700,17388980,1204,1204,1204,1204,0
+20250326,111600,17388980,1204,1204,1204,1204,0
+20250326,111500,17388980,1204,1204,1204,1204,15
+20250326,111400,17370920,1204,1204,1204,1204,0
+20250326,111300,17370920,1204,1204,1204,1204,0
+20250326,111200,17370920,1204,1204,1204,1204,0
+20250326,111100,17370920,1204,1204,1204,1204,0
+20250326,111000,17370920,1204,1204,1204,1204,0
+20250326,110900,17370920,1204,1204,1204,1204,0
+20250326,110800,17370920,1204,1204,1204,1204,0
+20250326,110700,17370920,1204,1204,1204,1204,0
+20250326,110600,17370920,1204,1204,1204,1204,0
+20250326,110500,17370920,1204,1204,1204,1204,0
+20250326,110400,17370920,1204,1204,1204,1204,1
+20250326,110300,17369716,1202,1202,1202,1202,0
+20250326,110200,17369716,1202,1200,1202,1200,1592
+20250326,110100,15458816,1200,1200,1200,1200,0
+20250326,110000,15458816,1200,1200,1200,1200,1
+20250326,105900,15457616,1196,1196,1196,1196,500
+20250326,105800,14859616,1200,1200,1200,1200,50
+20250326,105700,14799616,1200,1200,1200,1200,0
+20250326,105600,14799616,1200,1200,1200,1200,0
+20250326,105500,14799616,1200,1200,1200,1200,51
+20250326,105400,14738416,1200,1200,1200,1200,0
+20250326,105300,14738416,1200,1200,1200,1200,1771
+20250326,105200,12613216,1200,1200,1200,1200,0
+20250326,105100,12613216,1200,1200,1200,1200,0
+20250326,105000,12613216,1200,1200,1200,1200,0
+20250326,104900,12613216,1200,1200,1200,1200,0
+20250326,104800,12613216,1200,1200,1200,1200,1000
+20250326,104700,11413216,1196,1196,1196,1196,100
+20250326,104600,11293616,1194,1194,1194,1194,0
+20250326,104500,11293616,1194,1194,1194,1194,22
+20250326,104400,11267348,1194,1194,1194,1194,107
+20250326,104300,11139590,1200,1200,1200,1200,0
+20250326,104200,11139590,1200,1200,1200,1200,0
+20250326,104100,11139590,1200,1200,1200,1200,0
+20250326,104000,11139590,1200,1200,1200,1200,0
+20250326,103900,11139590,1200,1197,1200,1197,2000
+20250326,103800,8740847,1196,1196,1196,1196,0
+20250326,103700,8740847,1196,1196,1196,1196,0
+20250326,103600,8740847,1196,1196,1196,1196,17
+20250326,103500,8720515,1189,1196,1196,1189,5
+20250326,103400,8714563,1189,1189,1189,1189,3416
+20250326,103300,4652939,1189,1190,1190,1189,2
+20250326,103200,4650560,1190,1190,1190,1190,0
+20250326,103100,4650560,1190,1190,1190,1190,135
+20250326,103000,4489910,1190,1190,1190,1190,95
+20250326,102900,4376860,1190,1192,1192,1190,252
+20250326,102800,4076734,1195,1195,1195,1195,0
+20250326,102700,4076734,1195,1195,1195,1195,0
+20250326,102600,4076734,1195,1196,1196,1195,101
+20250326,102500,3955989,1199,1199,1199,1199,0
+20250326,102400,3955989,1199,1199,1199,1199,0
+20250326,102300,3955989,1199,1199,1199,1199,0
+20250326,102200,3955989,1199,1192,1199,1188,219
+20250326,102100,3695406,1201,1201,1201,1201,0
+20250326,102000,3695406,1201,1201,1201,1201,0
+20250326,101900,3695406,1201,1201,1201,1201,0
+20250326,101800,3695406,1201,1201,1201,1201,0
+20250326,101700,3695406,1201,1201,1201,1201,0
+20250326,101600,3695406,1201,1201,1201,1201,0
+20250326,101500,3695406,1201,1201,1201,1201,0
+20250326,101400,3695406,1201,1201,1201,1201,0
+20250326,101300,3695406,1201,1201,1201,1201,1
+20250326,101200,3694205,1201,1201,1201,1201,1
+20250326,101100,3693004,1201,1201,1201,1201,1
+20250326,101000,3691803,1201,1201,1201,1201,0
+20250326,100900,3691803,1201,1201,1201,1201,0
+20250326,100800,3691803,1201,1201,1201,1201,0
+20250326,100700,3691803,1201,1201,1201,1201,0
+20250326,100600,3691803,1201,1201,1201,1201,0
+20250326,100500,3691803,1201,1201,1201,1201,0
+20250326,100400,3691803,1201,1201,1201,1201,8
+20250326,100300,3682195,1201,1201,1201,1201,0
+20250326,100200,3682195,1201,1201,1201,1201,0
+20250326,100100,3682195,1201,1201,1201,1201,0
+20250326,100000,3682195,1201,1201,1201,1201,1
+20250326,095900,3680994,1199,1199,1199,1199,0
+20250326,095800,3680994,1199,1199,1199,1199,0
+20250326,095700,3680994,1199,1199,1199,1199,0
+20250326,095600,3680994,1199,1199,1199,1199,0
+20250326,095500,3680994,1199,1199,1199,1199,100
+20250326,095400,3561094,1199,1199,1199,1199,0
+20250326,095300,3561094,1199,1199,1199,1199,0
+20250326,095200,3561094,1199,1199,1199,1191,53
+20250326,095100,3497555,1204,1204,1204,1204,0
+20250326,095000,3497555,1204,1204,1204,1204,0
+20250326,094900,3497555,1204,1204,1204,1204,0
+20250326,094800,3497555,1204,1204,1204,1204,0
+20250326,094700,3497555,1204,1204,1204,1204,0
+20250326,094600,3497555,1204,1204,1204,1204,0
+20250326,094500,3497555,1204,1204,1204,1204,23
+20250326,094400,3469863,1204,1204,1204,1204,2
+20250326,094300,3467455,1204,1204,1204,1204,0
+20250326,094200,3467455,1204,1204,1204,1204,0
+20250326,094100,3467455,1204,1204,1204,1204,1
+20250326,094000,3466251,1204,1204,1204,1204,0
+20250326,093900,3466251,1204,1204,1204,1204,1
+20250326,093800,3465047,1185,1185,1185,1185,0
+20250326,093700,3465047,1185,1185,1185,1185,0
+20250326,093600,3465047,1185,1185,1185,1185,0
+20250326,093500,3465047,1185,1185,1185,1185,1
+20250326,093400,3463862,1181,1196,1196,1181,465
+20250326,093300,2909831,1197,1197,1197,1197,0
+20250326,093200,2909831,1197,1198,1198,1197,325
+20250326,093100,2520805,1197,1197,1197,1197,0
+20250326,093000,2520805,1197,1197,1197,1197,0
+20250326,092900,2520805,1197,1207,1207,1197,148
+20250326,092800,2343403,1203,1203,1203,1203,0
+20250326,092700,2343403,1203,1207,1207,1203,2
+20250326,092600,2340993,1207,1207,1207,1207,0
+20250326,092500,2340993,1207,1207,1207,1207,0
+20250326,092400,2340993,1207,1207,1207,1207,1
+20250326,092300,2339786,1207,1207,1207,1207,1
+20250326,092200,2338579,1202,1202,1202,1202,0
+20250326,092100,2338579,1202,1202,1202,1202,0
+20250326,092000,2338579,1202,1204,1204,1202,14
+20250326,091900,2321737,1203,1203,1203,1203,0
+20250326,091800,2321737,1203,1203,1203,1203,0
+20250326,091700,2321737,1203,1203,1203,1203,0
+20250326,091600,2321737,1203,1206,1206,1203,31
+20250326,091500,2284386,1208,1208,1208,1208,0
+20250326,091400,2284386,1208,1208,1208,1208,0
+20250326,091300,2284386,1208,1208,1208,1208,0
+20250326,091200,2284386,1208,1208,1208,1208,0
+20250326,091100,2284386,1208,1208,1208,1208,0
+20250326,091000,2284386,1208,1208,1208,1208,0
+20250326,090900,2284386,1208,1208,1208,1208,0
+20250326,090800,2284386,1208,1208,1208,1208,0
+20250326,090700,2284386,1208,1208,1208,1208,0
+20250326,090600,2284386,1208,1208,1208,1208,0
+20250326,090500,2284386,1208,1208,1208,1208,9
+20250326,090400,2273514,1208,1208,1208,1208,0
+20250326,090300,2273514,1208,1199,1212,1180,1897
+20250326,090200,4810,1210,1210,1210,1210,0
+20250326,090100,4810,1210,1210,1210,1210,1
+20250326,090000,3600,1200,1200,1200,1200,3

198440/min/candle-20250327.csv

@@ -0,0 +1,698 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,203600,29452993,1206,1206,1206,1206,1334
+20250327,203500,29452993,1206,1206,1206,1206,0
+20250327,203400,29452993,1206,1206,1206,1206,0
+20250327,203300,29452993,1206,1206,1206,1206,0
+20250327,203200,29452993,1206,1206,1206,1206,0
+20250327,203100,29452993,1206,1206,1206,1206,0
+20250327,203000,29452993,1206,1206,1206,1206,0
+20250327,202900,29452993,1206,1206,1206,1206,0
+20250327,202800,29452993,1206,1206,1206,1206,0
+20250327,202700,29452993,1206,1206,1206,1206,0
+20250327,202600,29452993,1206,1206,1206,1206,0
+20250327,202500,29452993,1206,1206,1206,1206,0
+20250327,202400,29452993,1206,1206,1206,1206,0
+20250327,202300,29452993,1206,1206,1206,1206,0
+20250327,202200,29452993,1206,1206,1206,1206,0
+20250327,202100,29452993,1206,1206,1206,1206,0
+20250327,202000,29452993,1206,1206,1206,1206,0
+20250327,201900,29452993,1206,1206,1206,1206,0
+20250327,201800,29452993,1206,1206,1206,1206,0
+20250327,201700,29452993,1206,1206,1206,1206,0
+20250327,201600,29452993,1206,1206,1206,1206,0
+20250327,201500,29452993,1206,1206,1206,1206,0
+20250327,201400,29452993,1206,1206,1206,1206,0
+20250327,201300,29452993,1206,1206,1206,1206,0
+20250327,201200,29452993,1206,1206,1206,1206,0
+20250327,201100,29452993,1206,1206,1206,1206,0
+20250327,201000,29452993,1206,1206,1206,1206,0
+20250327,200900,29452993,1206,1206,1206,1206,0
+20250327,200800,29452993,1206,1206,1206,1206,0
+20250327,200700,29452993,1206,1206,1206,1206,0
+20250327,200600,29452993,1206,1206,1206,1206,1334
+20250327,200500,29452993,1206,1206,1206,1206,0
+20250327,200400,29452993,1206,1206,1206,1206,0
+20250327,200300,29452993,1206,1206,1206,1206,0
+20250327,200200,29452993,1206,1206,1206,1206,0
+20250327,200100,29452993,1206,1206,1206,1206,0
+20250327,200000,29452993,1206,1206,1206,1206,0
+20250327,195900,29452993,1206,1206,1206,1206,0
+20250327,195800,29452993,1206,1206,1206,1206,0
+20250327,195700,29452993,1206,1206,1206,1206,0
+20250327,195600,29452993,1206,1206,1206,1206,0
+20250327,195500,29452993,1206,1206,1206,1206,0
+20250327,195400,29452993,1206,1206,1206,1206,0
+20250327,195300,29452993,1206,1206,1206,1206,0
+20250327,195200,29452993,1206,1206,1206,1206,0
+20250327,195100,29452993,1206,1206,1206,1206,0
+20250327,195000,29452993,1206,1206,1206,1206,0
+20250327,194900,29452993,1206,1206,1206,1206,0
+20250327,194800,29452993,1206,1206,1206,1206,0
+20250327,194700,29452993,1206,1206,1206,1206,0
+20250327,194600,29452993,1206,1206,1206,1206,0
+20250327,194500,29452993,1206,1206,1206,1206,0
+20250327,194400,29452993,1206,1206,1206,1206,0
+20250327,194300,29452993,1206,1206,1206,1206,0
+20250327,194200,29452993,1206,1206,1206,1206,0
+20250327,194100,29452993,1206,1206,1206,1206,0
+20250327,194000,29452993,1206,1206,1206,1206,0
+20250327,193900,29452993,1206,1206,1206,1206,0
+20250327,193800,29452993,1206,1206,1206,1206,0
+20250327,193700,29452993,1206,1206,1206,1206,0
+20250327,193600,29452993,1206,1206,1206,1206,1334
+20250327,193500,29452993,1206,1206,1206,1206,0
+20250327,193400,29452993,1206,1206,1206,1206,0
+20250327,193300,29452993,1206,1206,1206,1206,0
+20250327,193200,29452993,1206,1206,1206,1206,0
+20250327,193100,29452993,1206,1206,1206,1206,0
+20250327,193000,29452993,1206,1206,1206,1206,0
+20250327,192900,29452993,1206,1206,1206,1206,0
+20250327,192800,29452993,1206,1206,1206,1206,0
+20250327,192700,29452993,1206,1206,1206,1206,0
+20250327,192600,29452993,1206,1206,1206,1206,0
+20250327,192500,29452993,1206,1206,1206,1206,0
+20250327,192400,29452993,1206,1206,1206,1206,0
+20250327,192300,29452993,1206,1206,1206,1206,0
+20250327,192200,29452993,1206,1206,1206,1206,0
+20250327,192100,29452993,1206,1206,1206,1206,0
+20250327,192000,29452993,1206,1206,1206,1206,0
+20250327,191900,29452993,1206,1206,1206,1206,0
+20250327,191800,29452993,1206,1206,1206,1206,0
+20250327,191700,29452993,1206,1206,1206,1206,0
+20250327,191600,29452993,1206,1206,1206,1206,0
+20250327,191500,29452993,1206,1206,1206,1206,0
+20250327,191400,29452993,1206,1206,1206,1206,0
+20250327,191300,29452993,1206,1206,1206,1206,0
+20250327,191200,29452993,1206,1206,1206,1206,0
+20250327,191100,29452993,1206,1206,1206,1206,0
+20250327,191000,29452993,1206,1206,1206,1206,0
+20250327,190900,29452993,1206,1206,1206,1206,0
+20250327,190800,29452993,1206,1206,1206,1206,0
+20250327,190700,29452993,1206,1206,1206,1206,0
+20250327,190600,29452993,1206,1206,1206,1206,1334
+20250327,190500,29452993,1206,1206,1206,1206,0
+20250327,190400,29452993,1206,1206,1206,1206,0
+20250327,190300,29452993,1206,1206,1206,1206,0
+20250327,190200,29452993,1206,1206,1206,1206,0
+20250327,190100,29452993,1206,1206,1206,1206,0
+20250327,190000,29452993,1206,1206,1206,1206,0
+20250327,185900,29452993,1206,1206,1206,1206,0
+20250327,185800,29452993,1206,1206,1206,1206,0
+20250327,185700,29452993,1206,1206,1206,1206,0
+20250327,185600,29452993,1206,1206,1206,1206,0
+20250327,185500,29452993,1206,1206,1206,1206,0
+20250327,185400,29452993,1206,1206,1206,1206,0
+20250327,185300,29452993,1206,1206,1206,1206,0
+20250327,185200,29452993,1206,1206,1206,1206,0
+20250327,185100,29452993,1206,1206,1206,1206,0
+20250327,185000,29452993,1206,1206,1206,1206,0
+20250327,184900,29452993,1206,1206,1206,1206,0
+20250327,184800,29452993,1206,1206,1206,1206,0
+20250327,184700,29452993,1206,1206,1206,1206,0
+20250327,184600,29452993,1206,1206,1206,1206,0
+20250327,184500,29452993,1206,1206,1206,1206,0
+20250327,184400,29452993,1206,1206,1206,1206,0
+20250327,184300,29452993,1206,1206,1206,1206,0
+20250327,184200,29452993,1206,1206,1206,1206,0
+20250327,184100,29452993,1206,1206,1206,1206,0
+20250327,184000,29452993,1206,1206,1206,1206,0
+20250327,183900,29452993,1206,1206,1206,1206,0
+20250327,183800,29452993,1206,1206,1206,1206,0
+20250327,183700,29452993,1206,1206,1206,1206,0
+20250327,183600,29452993,1206,1206,1206,1206,1334
+20250327,183500,29452993,1206,1206,1206,1206,0
+20250327,183400,29452993,1206,1206,1206,1206,0
+20250327,183300,29452993,1206,1206,1206,1206,0
+20250327,183200,29452993,1206,1206,1206,1206,0
+20250327,183100,29452993,1206,1206,1206,1206,0
+20250327,183000,29452993,1206,1206,1206,1206,0
+20250327,182900,29452993,1206,1206,1206,1206,0
+20250327,182800,29452993,1206,1206,1206,1206,0
+20250327,182700,29452993,1206,1206,1206,1206,0
+20250327,182600,29452993,1206,1206,1206,1206,0
+20250327,182500,29452993,1206,1206,1206,1206,0
+20250327,182400,29452993,1206,1206,1206,1206,0
+20250327,182300,29452993,1206,1206,1206,1206,0
+20250327,182200,29452993,1206,1206,1206,1206,0
+20250327,182100,29452993,1206,1206,1206,1206,0
+20250327,182000,29452993,1206,1206,1206,1206,0
+20250327,181900,29452993,1206,1206,1206,1206,0
+20250327,181800,29452993,1206,1206,1206,1206,0
+20250327,181700,29452993,1206,1206,1206,1206,0
+20250327,181600,29452993,1206,1206,1206,1206,0
+20250327,181500,29452993,1206,1206,1206,1206,0
+20250327,181400,29452993,1206,1206,1206,1206,0
+20250327,181300,29452993,1206,1206,1206,1206,0
+20250327,181200,29452993,1206,1206,1206,1206,0
+20250327,181100,29452993,1206,1206,1206,1206,0
+20250327,181000,29452993,1206,1206,1206,1206,0
+20250327,180900,29452993,1206,1206,1206,1206,0
+20250327,180800,29452993,1206,1206,1206,1206,0
+20250327,180700,29452993,1206,1206,1206,1206,0
+20250327,180600,29452993,1206,1206,1206,1206,1334
+20250327,180500,29452993,1206,1206,1206,1206,0
+20250327,180400,29452993,1206,1206,1206,1206,0
+20250327,180300,29452993,1206,1206,1206,1206,0
+20250327,180200,29452993,1206,1206,1206,1206,0
+20250327,180100,29452993,1206,1206,1206,1206,0
+20250327,180000,29452993,1206,1206,1206,1206,0
+20250327,175900,29452993,1206,1206,1206,1206,0
+20250327,175800,29452993,1206,1206,1206,1206,0
+20250327,175700,29452993,1206,1206,1206,1206,0
+20250327,175600,29452993,1206,1206,1206,1206,0
+20250327,175500,29452993,1206,1206,1206,1206,0
+20250327,175400,29452993,1206,1206,1206,1206,0
+20250327,175300,29452993,1206,1206,1206,1206,0
+20250327,175200,29452993,1206,1206,1206,1206,0
+20250327,175100,29452993,1206,1206,1206,1206,0
+20250327,175000,29452993,1206,1206,1206,1206,0
+20250327,174900,29452993,1206,1206,1206,1206,0
+20250327,174800,29452993,1206,1206,1206,1206,0
+20250327,174700,29452993,1206,1206,1206,1206,0
+20250327,174600,29452993,1206,1206,1206,1206,0
+20250327,174500,29452993,1206,1206,1206,1206,0
+20250327,174400,29452993,1206,1206,1206,1206,0
+20250327,174300,29452993,1206,1206,1206,1206,0
+20250327,174200,29452993,1206,1206,1206,1206,0
+20250327,174100,29452993,1206,1206,1206,1206,0
+20250327,174000,29452993,1206,1206,1206,1206,0
+20250327,173900,29452993,1206,1206,1206,1206,0
+20250327,173800,29452993,1206,1206,1206,1206,0
+20250327,173700,29452993,1206,1206,1206,1206,0
+20250327,173600,29452993,1206,1206,1206,1206,1334
+20250327,173500,29452993,1206,1206,1206,1206,0
+20250327,173400,29452993,1206,1206,1206,1206,0
+20250327,173300,29452993,1206,1206,1206,1206,0
+20250327,173200,29452993,1206,1206,1206,1206,0
+20250327,173100,29452993,1206,1206,1206,1206,0
+20250327,173000,29452993,1206,1206,1206,1206,0
+20250327,172900,29452993,1206,1206,1206,1206,0
+20250327,172800,29452993,1206,1206,1206,1206,0
+20250327,172700,29452993,1206,1206,1206,1206,0
+20250327,172600,29452993,1206,1206,1206,1206,0
+20250327,172500,29452993,1206,1206,1206,1206,0
+20250327,172400,29452993,1206,1206,1206,1206,0
+20250327,172300,29452993,1206,1206,1206,1206,0
+20250327,172200,29452993,1206,1206,1206,1206,0
+20250327,172100,29452993,1206,1206,1206,1206,0
+20250327,172000,29452993,1206,1206,1206,1206,0
+20250327,171900,29452993,1206,1206,1206,1206,0
+20250327,171800,29452993,1206,1206,1206,1206,0
+20250327,171700,29452993,1206,1206,1206,1206,0
+20250327,171600,29452993,1206,1206,1206,1206,0
+20250327,171500,29452993,1206,1206,1206,1206,0
+20250327,171400,29452993,1206,1206,1206,1206,0
+20250327,171300,29452993,1206,1206,1206,1206,0
+20250327,171200,29452993,1206,1206,1206,1206,0
+20250327,171100,29452993,1206,1206,1206,1206,0
+20250327,171000,29452993,1206,1206,1206,1206,0
+20250327,170900,29452993,1206,1206,1206,1206,0
+20250327,170800,29452993,1206,1206,1206,1206,0
+20250327,170700,29452993,1206,1206,1206,1206,0
+20250327,170600,29452993,1206,1206,1206,1206,1334
+20250327,170500,29452993,1206,1206,1206,1206,0
+20250327,170400,29452993,1206,1206,1206,1206,0
+20250327,170300,29452993,1206,1206,1206,1206,0
+20250327,170200,29452993,1206,1206,1206,1206,0
+20250327,170100,29452993,1206,1206,1206,1206,0
+20250327,170000,29452993,1206,1206,1206,1206,0
+20250327,165900,29452993,1206,1206,1206,1206,0
+20250327,165800,29452993,1206,1206,1206,1206,0
+20250327,165700,29452993,1206,1206,1206,1206,0
+20250327,165600,29452993,1206,1206,1206,1206,0
+20250327,165500,29452993,1206,1206,1206,1206,0
+20250327,165400,29452993,1206,1206,1206,1206,0
+20250327,165300,29452993,1206,1206,1206,1206,0
+20250327,165200,29452993,1206,1206,1206,1206,0
+20250327,165100,29452993,1206,1206,1206,1206,0
+20250327,165000,29452993,1206,1206,1206,1206,0
+20250327,164900,29452993,1206,1206,1206,1206,0
+20250327,164800,29452993,1206,1206,1206,1206,0
+20250327,164700,29452993,1206,1206,1206,1206,0
+20250327,164600,29452993,1206,1206,1206,1206,0
+20250327,164500,29452993,1206,1206,1206,1206,0
+20250327,164400,29452993,1206,1206,1206,1206,0
+20250327,164300,29452993,1206,1206,1206,1206,0
+20250327,164200,29452993,1206,1206,1206,1206,0
+20250327,164100,29452993,1206,1206,1206,1206,0
+20250327,164000,29452993,1206,1206,1206,1206,0
+20250327,163900,29452993,1206,1206,1206,1206,0
+20250327,163800,29452993,1206,1206,1206,1206,0
+20250327,163700,29452993,1206,1206,1206,1206,0
+20250327,163600,29452993,1206,1206,1206,1206,1334
+20250327,163500,29452993,1206,1206,1206,1206,0
+20250327,163400,29452993,1206,1206,1206,1206,0
+20250327,163300,29452993,1206,1206,1206,1206,0
+20250327,163200,29452993,1206,1206,1206,1206,0
+20250327,163100,29452993,1206,1206,1206,1206,0
+20250327,163000,29452993,1206,1206,1206,1206,0
+20250327,162900,29452993,1206,1206,1206,1206,0
+20250327,162800,29452993,1206,1206,1206,1206,0
+20250327,162700,29452993,1206,1206,1206,1206,0
+20250327,162600,29452993,1206,1206,1206,1206,0
+20250327,162500,29452993,1206,1206,1206,1206,0
+20250327,162400,29452993,1206,1206,1206,1206,0
+20250327,162300,29452993,1206,1206,1206,1206,0
+20250327,162200,29452993,1206,1206,1206,1206,0
+20250327,162100,29452993,1206,1206,1206,1206,0
+20250327,162000,29452993,1206,1206,1206,1206,0
+20250327,161900,29452993,1206,1206,1206,1206,0
+20250327,161800,29452993,1206,1206,1206,1206,0
+20250327,161700,29452993,1206,1206,1206,1206,0
+20250327,161600,29452993,1206,1206,1206,1206,0
+20250327,161500,29452993,1206,1206,1206,1206,0
+20250327,161400,29452993,1206,1206,1206,1206,0
+20250327,161300,29452993,1206,1206,1206,1206,0
+20250327,161200,29452993,1206,1206,1206,1206,0
+20250327,161100,29452993,1206,1206,1206,1206,0
+20250327,161000,29452993,1206,1206,1206,1206,0
+20250327,160900,29452993,1206,1206,1206,1206,0
+20250327,160800,29452993,1206,1206,1206,1206,0
+20250327,160700,29452993,1206,1206,1206,1206,0
+20250327,160600,29452993,1206,1206,1206,1206,1334
+20250327,160500,29452993,1206,1206,1206,1206,0
+20250327,160400,29452993,1206,1206,1206,1206,0
+20250327,160300,29452993,1206,1206,1206,1206,0
+20250327,160200,29452993,1206,1206,1206,1206,0
+20250327,160100,29452993,1206,1206,1206,1206,0
+20250327,160000,29452993,1206,1206,1206,1206,0
+20250327,155900,29452993,1206,1206,1206,1206,0
+20250327,155800,29452993,1206,1206,1206,1206,0
+20250327,155700,29452993,1206,1206,1206,1206,0
+20250327,155600,29452993,1206,1206,1206,1206,0
+20250327,155500,29452993,1206,1206,1206,1206,0
+20250327,155400,29452993,1206,1206,1206,1206,0
+20250327,155300,29452993,1206,1206,1206,1206,0
+20250327,155200,29452993,1206,1206,1206,1206,0
+20250327,155100,29452993,1206,1206,1206,1206,0
+20250327,155000,29452993,1206,1206,1206,1206,0
+20250327,154900,29452993,1206,1206,1206,1206,0
+20250327,154800,29452993,1206,1206,1206,1206,0
+20250327,154700,29452993,1206,1206,1206,1206,0
+20250327,154600,29452993,1206,1206,1206,1206,0
+20250327,154500,29452993,1206,1206,1206,1206,0
+20250327,154400,29452993,1206,1206,1206,1206,0
+20250327,154300,29452993,1206,1206,1206,1206,0
+20250327,154200,29452993,1206,1206,1206,1206,0
+20250327,154100,29452993,1206,1206,1206,1206,0
+20250327,154000,29452993,1206,1206,1206,1206,0
+20250327,153900,29452993,1206,1206,1206,1206,0
+20250327,153800,29452993,1206,1206,1206,1206,0
+20250327,153700,29452993,1206,1206,1206,1206,0
+20250327,153600,29452993,1206,1206,1206,1206,1334
+20250327,153500,29452993,1206,1206,1206,1206,0
+20250327,153400,29452993,1206,1206,1206,1206,0
+20250327,153300,29452993,1206,1206,1206,1206,0
+20250327,153200,29452993,1206,1206,1206,1206,0
+20250327,153100,29452993,1206,1206,1206,1206,0
+20250327,153000,29452993,1206,1206,1206,1206,1334
+20250327,152900,27844189,1202,1202,1202,1202,0
+20250327,152800,27844189,1202,1202,1202,1202,0
+20250327,152700,27844189,1202,1202,1202,1202,0
+20250327,152600,27844189,1202,1202,1202,1202,0
+20250327,152500,27844189,1202,1202,1202,1202,0
+20250327,152400,27844189,1202,1202,1202,1202,0
+20250327,152300,27844189,1202,1202,1202,1202,0
+20250327,152200,27844189,1202,1202,1202,1202,0
+20250327,152100,27844189,1202,1202,1202,1202,0
+20250327,152000,27844189,1202,1202,1202,1202,0
+20250327,151900,27844189,1202,1202,1202,1202,1
+20250327,151800,27842987,1204,1204,1204,1204,0
+20250327,151700,27842987,1204,1204,1204,1204,2
+20250327,151600,27840579,1200,1200,1200,1200,32
+20250327,151500,27802179,1200,1200,1200,1200,0
+20250327,151400,27802179,1200,1195,1200,1195,6
+20250327,151300,27795004,1194,1194,1194,1194,1
+20250327,151200,27793810,1194,1194,1194,1194,0
+20250327,151100,27793810,1194,1194,1194,1194,3
+20250327,151000,27790228,1194,1194,1194,1194,1
+20250327,150900,27789034,1204,1204,1204,1204,0
+20250327,150800,27789034,1204,1204,1204,1204,0
+20250327,150700,27789034,1204,1204,1204,1204,0
+20250327,150600,27789034,1204,1204,1204,1204,0
+20250327,150500,27789034,1204,1204,1204,1204,0
+20250327,150400,27789034,1204,1204,1204,1204,0
+20250327,150300,27789034,1204,1204,1204,1204,0
+20250327,150200,27789034,1204,1204,1204,1204,1
+20250327,150100,27787830,1192,1196,1196,1192,614
+20250327,150000,27054168,1205,1205,1205,1205,0
+20250327,145900,27054168,1205,1205,1205,1205,0
+20250327,145800,27054168,1205,1205,1205,1205,0
+20250327,145700,27054168,1205,1205,1205,1205,0
+20250327,145600,27054168,1205,1205,1205,1205,0
+20250327,145500,27054168,1205,1205,1205,1205,0
+20250327,145400,27054168,1205,1205,1205,1205,0
+20250327,145300,27054168,1205,1205,1205,1205,0
+20250327,145200,27054168,1205,1205,1205,1205,15
+20250327,145100,27036093,1205,1205,1205,1205,0
+20250327,145000,27036093,1205,1205,1205,1205,0
+20250327,144900,27036093,1205,1205,1205,1205,0
+20250327,144800,27036093,1205,1205,1205,1205,0
+20250327,144700,27036093,1205,1205,1205,1205,0
+20250327,144600,27036093,1205,1205,1205,1205,0
+20250327,144500,27036093,1205,1205,1205,1205,0
+20250327,144400,27036093,1205,1205,1205,1205,0
+20250327,144300,27036093,1205,1205,1205,1205,0
+20250327,144200,27036093,1205,1205,1205,1205,0
+20250327,144100,27036093,1205,1205,1205,1205,0
+20250327,144000,27036093,1205,1205,1205,1205,0
+20250327,143900,27036093,1205,1205,1205,1205,0
+20250327,143800,27036093,1205,1205,1205,1205,0
+20250327,143700,27036093,1205,1205,1205,1205,1
+20250327,143600,27034888,1190,1190,1190,1190,659
+20250327,143500,26250678,1191,1191,1191,1191,638
+20250327,143400,25490820,1192,1193,1193,1192,1538
+20250327,143300,23656398,1194,1194,1194,1194,52
+20250327,143200,23594310,1195,1196,1196,1195,351
+20250327,143100,23174573,1197,1198,1198,1197,560
+20250327,143000,22503744,1199,1200,1200,1199,209
+20250327,142900,22253060,1201,1201,1201,1201,0
+20250327,142800,22253060,1201,1201,1201,1201,6
+20250327,142700,22245854,1202,1202,1202,1202,0
+20250327,142600,22245854,1202,1202,1202,1202,9
+20250327,142500,22235036,1202,1202,1202,1202,0
+20250327,142400,22235036,1202,1202,1202,1202,0
+20250327,142300,22235036,1202,1202,1202,1202,0
+20250327,142200,22235036,1202,1202,1202,1202,0
+20250327,142100,22235036,1202,1202,1202,1202,10
+20250327,142000,22223016,1202,1202,1202,1202,0
+20250327,141900,22223016,1202,1202,1202,1202,1000
+20250327,141800,21021016,1202,1202,1202,1202,0
+20250327,141700,21021016,1202,1202,1202,1202,0
+20250327,141600,21021016,1202,1202,1202,1202,100
+20250327,141500,20900816,1202,1202,1202,1202,186
+20250327,141400,20677244,1206,1206,1206,1206,0
+20250327,141300,20677244,1206,1206,1206,1206,0
+20250327,141200,20677244,1206,1206,1206,1206,0
+20250327,141100,20677244,1206,1206,1206,1206,0
+20250327,141000,20677244,1206,1206,1206,1206,0
+20250327,140900,20677244,1206,1206,1206,1206,0
+20250327,140800,20677244,1206,1206,1206,1206,0
+20250327,140700,20677244,1206,1206,1206,1206,0
+20250327,140600,20677244,1206,1206,1206,1206,0
+20250327,140500,20677244,1206,1206,1206,1206,0
+20250327,140400,20677244,1206,1206,1206,1206,0
+20250327,140300,20677244,1206,1206,1206,1206,70
+20250327,140200,20592824,1207,1206,1207,1206,68
+20250327,140100,20510813,1204,1204,1204,1204,0
+20250327,140000,20510813,1204,1204,1204,1204,75
+20250327,135900,20420513,1206,1206,1206,1206,0
+20250327,135800,20420513,1206,1206,1206,1206,0
+20250327,135700,20420513,1206,1206,1206,1206,0
+20250327,135600,20420513,1206,1206,1206,1206,0
+20250327,135500,20420513,1206,1206,1206,1206,0
+20250327,135400,20420513,1206,1206,1206,1206,0
+20250327,135300,20420513,1206,1206,1206,1206,0
+20250327,135200,20420513,1206,1206,1206,1206,0
+20250327,135100,20420513,1206,1206,1206,1206,0
+20250327,135000,20420513,1206,1206,1206,1206,0
+20250327,134900,20420513,1206,1206,1206,1206,0
+20250327,134800,20420513,1206,1206,1206,1206,0
+20250327,134700,20420513,1206,1206,1206,1206,0
+20250327,134600,20420513,1206,1206,1206,1206,0
+20250327,134500,20420513,1206,1206,1206,1206,0
+20250327,134400,20420513,1206,1206,1206,1206,0
+20250327,134300,20420513,1206,1206,1206,1206,0
+20250327,134200,20420513,1206,1205,1206,1204,584
+20250327,134100,19717368,1206,1206,1206,1206,3
+20250327,134000,19713750,1207,1207,1207,1207,0
+20250327,133900,19713750,1207,1207,1207,1207,0
+20250327,133800,19713750,1207,1207,1207,1207,0
+20250327,133700,19713750,1207,1207,1207,1207,0
+20250327,133600,19713750,1207,1207,1207,1207,0
+20250327,133500,19713750,1207,1207,1207,1207,0
+20250327,133400,19713750,1207,1207,1207,1207,0
+20250327,133300,19713750,1207,1207,1207,1207,0
+20250327,133200,19713750,1207,1207,1207,1207,0
+20250327,133100,19713750,1207,1207,1207,1207,0
+20250327,133000,19713750,1207,1207,1207,1207,0
+20250327,132900,19713750,1207,1207,1207,1207,0
+20250327,132800,19713750,1207,1207,1207,1207,0
+20250327,132700,19713750,1207,1207,1207,1207,0
+20250327,132600,19713750,1207,1207,1207,1207,0
+20250327,132500,19713750,1207,1207,1207,1207,0
+20250327,132400,19713750,1207,1207,1207,1207,2
+20250327,132300,19711336,1208,1208,1208,1208,0
+20250327,132200,19711336,1208,1208,1208,1208,0
+20250327,132100,19711336,1208,1208,1208,1208,0
+20250327,132000,19711336,1208,1208,1208,1208,0
+20250327,131900,19711336,1208,1208,1208,1208,0
+20250327,131800,19711336,1208,1208,1208,1208,0
+20250327,131700,19711336,1208,1208,1208,1208,0
+20250327,131600,19711336,1208,1208,1208,1208,0
+20250327,131500,19711336,1208,1208,1208,1208,0
+20250327,131400,19711336,1208,1208,1208,1208,0
+20250327,131300,19711336,1208,1208,1208,1208,0
+20250327,131200,19711336,1208,1208,1208,1208,0
+20250327,131100,19711336,1208,1208,1208,1208,0
+20250327,131000,19711336,1208,1207,1208,1207,120
+20250327,130900,19566492,1207,1206,1207,1206,30
+20250327,130800,19530302,1206,1206,1206,1206,0
+20250327,130700,19530302,1206,1206,1206,1206,1
+20250327,130600,19529096,1204,1204,1204,1204,0
+20250327,130500,19529096,1204,1204,1204,1204,0
+20250327,130400,19529096,1204,1204,1204,1204,0
+20250327,130300,19529096,1204,1204,1204,1204,0
+20250327,130200,19529096,1204,1204,1204,1204,50
+20250327,130100,19468896,1206,1206,1206,1206,0
+20250327,130000,19468896,1206,1206,1206,1206,1
+20250327,125900,19467690,1207,1207,1207,1207,0
+20250327,125800,19467690,1207,1207,1207,1207,0
+20250327,125700,19467690,1207,1207,1207,1207,0
+20250327,125600,19467690,1207,1207,1207,1207,0
+20250327,125500,19467690,1207,1207,1207,1207,0
+20250327,125400,19467690,1207,1207,1207,1207,0
+20250327,125300,19467690,1207,1207,1207,1207,0
+20250327,125200,19467690,1207,1207,1207,1207,0
+20250327,125100,19467690,1207,1207,1207,1207,0
+20250327,125000,19467690,1207,1207,1207,1207,0
+20250327,124900,19467690,1207,1207,1207,1207,0
+20250327,124800,19467690,1207,1207,1207,1207,0
+20250327,124700,19467690,1207,1207,1207,1207,0
+20250327,124600,19467690,1207,1207,1207,1207,2
+20250327,124500,19465276,1207,1207,1207,1207,0
+20250327,124400,19465276,1207,1207,1207,1207,0
+20250327,124300,19465276,1207,1204,1207,1204,213
+20250327,124200,19208821,1207,1207,1207,1207,0
+20250327,124100,19208821,1207,1207,1207,1207,0
+20250327,124000,19208821,1207,1207,1207,1207,0
+20250327,123900,19208821,1207,1207,1207,1207,1
+20250327,123800,19207614,1204,1204,1204,1204,0
+20250327,123700,19207614,1204,1204,1204,1204,0
+20250327,123600,19207614,1204,1204,1204,1204,0
+20250327,123500,19207614,1204,1204,1204,1204,0
+20250327,123400,19207614,1204,1204,1204,1204,0
+20250327,123300,19207614,1204,1204,1204,1204,0
+20250327,123200,19207614,1204,1204,1204,1204,0
+20250327,123100,19207614,1204,1204,1204,1204,0
+20250327,123000,19207614,1204,1204,1204,1204,0
+20250327,122900,19207614,1204,1204,1204,1204,91
+20250327,122800,19098050,1205,1205,1205,1205,0
+20250327,122700,19098050,1205,1205,1205,1205,0
+20250327,122600,19098050,1205,1205,1205,1205,0
+20250327,122500,19098050,1205,1205,1205,1205,0
+20250327,122400,19098050,1205,1205,1205,1205,0
+20250327,122300,19098050,1205,1205,1205,1205,0
+20250327,122200,19098050,1205,1205,1205,1205,0
+20250327,122100,19098050,1205,1205,1205,1205,0
+20250327,122000,19098050,1205,1205,1205,1205,0
+20250327,121900,19098050,1205,1205,1205,1205,0
+20250327,121800,19098050,1205,1205,1205,1205,0
+20250327,121700,19098050,1205,1205,1205,1205,0
+20250327,121600,19098050,1205,1205,1205,1205,0
+20250327,121500,19098050,1205,1205,1205,1205,0
+20250327,121400,19098050,1205,1205,1205,1205,20
+20250327,121300,19073950,1207,1207,1207,1207,0
+20250327,121200,19073950,1207,1207,1207,1207,0
+20250327,121100,19073950,1207,1207,1207,1207,0
+20250327,121000,19073950,1207,1207,1207,1207,0
+20250327,120900,19073950,1207,1207,1207,1207,0
+20250327,120800,19073950,1207,1207,1207,1207,0
+20250327,120700,19073950,1207,1207,1207,1207,0
+20250327,120600,19073950,1207,1207,1207,1207,0
+20250327,120500,19073950,1207,1207,1207,1207,0
+20250327,120400,19073950,1207,1207,1207,1207,0
+20250327,120300,19073950,1207,1207,1207,1207,0
+20250327,120200,19073950,1207,1207,1207,1207,0
+20250327,120100,19073950,1207,1207,1207,1207,0
+20250327,120000,19073950,1207,1207,1207,1207,116
+20250327,115900,18933938,1207,1207,1207,1207,5
+20250327,115800,18927903,1207,1207,1207,1207,0
+20250327,115700,18927903,1207,1207,1207,1207,0
+20250327,115600,18927903,1207,1207,1207,1207,4
+20250327,115500,18923075,1207,1207,1207,1207,0
+20250327,115400,18923075,1207,1207,1207,1207,0
+20250327,115300,18923075,1207,1207,1207,1207,0
+20250327,115200,18923075,1207,1207,1207,1207,0
+20250327,115100,18923075,1207,1207,1207,1207,0
+20250327,115000,18923075,1207,1207,1207,1207,0
+20250327,114900,18923075,1207,1207,1207,1207,0
+20250327,114800,18923075,1207,1207,1207,1207,0
+20250327,114700,18923075,1207,1207,1207,1207,0
+20250327,114600,18923075,1207,1207,1207,1207,0
+20250327,114500,18923075,1207,1207,1207,1207,0
+20250327,114400,18923075,1207,1207,1207,1207,45
+20250327,114300,18868760,1207,1207,1207,1207,0
+20250327,114200,18868760,1207,1207,1207,1207,0
+20250327,114100,18868760,1207,1207,1207,1207,50
+20250327,114000,18808410,1207,1207,1207,1207,0
+20250327,113900,18808410,1207,1205,1207,1205,103
+20250327,113800,18684291,1205,1205,1205,1205,0
+20250327,113700,18684291,1205,1205,1205,1205,0
+20250327,113600,18684291,1205,1205,1205,1205,0
+20250327,113500,18684291,1205,1205,1205,1205,0
+20250327,113400,18684291,1205,1205,1205,1205,0
+20250327,113300,18684291,1205,1205,1205,1205,0
+20250327,113200,18684291,1205,1205,1205,1205,0
+20250327,113100,18684291,1205,1205,1205,1205,0
+20250327,113000,18684291,1205,1205,1205,1205,0
+20250327,112900,18684291,1205,1205,1205,1205,1
+20250327,112800,18683086,1208,1208,1208,1208,0
+20250327,112700,18683086,1208,1208,1208,1208,0
+20250327,112600,18683086,1208,1208,1208,1208,0
+20250327,112500,18683086,1208,1208,1208,1208,0
+20250327,112400,18683086,1208,1208,1208,1208,0
+20250327,112300,18683086,1208,1208,1208,1208,0
+20250327,112200,18683086,1208,1208,1208,1208,0
+20250327,112100,18683086,1208,1208,1208,1208,0
+20250327,112000,18683086,1208,1208,1208,1208,0
+20250327,111900,18683086,1208,1208,1208,1208,0
+20250327,111800,18683086,1208,1208,1208,1208,0
+20250327,111700,18683086,1208,1208,1208,1208,0
+20250327,111600,18683086,1208,1208,1208,1208,0
+20250327,111500,18683086,1208,1208,1208,1208,0
+20250327,111400,18683086,1208,1208,1208,1208,0
+20250327,111300,18683086,1208,1208,1208,1208,0
+20250327,111200,18683086,1208,1208,1208,1208,0
+20250327,111100,18683086,1208,1208,1208,1208,0
+20250327,111000,18683086,1208,1208,1208,1208,0
+20250327,110900,18683086,1208,1208,1208,1208,0
+20250327,110800,18683086,1208,1208,1208,1208,0
+20250327,110700,18683086,1208,1208,1208,1208,0
+20250327,110600,18683086,1208,1208,1208,1208,0
+20250327,110500,18683086,1208,1208,1208,1208,0
+20250327,110400,18683086,1208,1208,1208,1208,0
+20250327,110300,18683086,1208,1208,1208,1208,0
+20250327,110200,18683086,1208,1208,1208,1208,0
+20250327,110100,18683086,1208,1208,1208,1208,0
+20250327,110000,18683086,1208,1208,1208,1208,0
+20250327,105900,18683086,1208,1208,1208,1208,1
+20250327,105800,18681878,1196,1196,1196,1196,0
+20250327,105700,18681878,1196,1200,1200,1196,700
+20250327,105600,17844134,1208,1208,1208,1208,0
+20250327,105500,17844134,1208,1208,1208,1208,0
+20250327,105400,17844134,1208,1208,1208,1208,0
+20250327,105300,17844134,1208,1208,1208,1208,624
+20250327,105200,17090342,1208,1208,1208,1208,30
+20250327,105100,17054102,1208,1208,1208,1208,0
+20250327,105000,17054102,1208,1208,1208,1208,0
+20250327,104900,17054102,1208,1208,1208,1208,544
+20250327,104800,16396950,1208,1208,1208,1208,0
+20250327,104700,16396950,1208,1208,1208,1208,0
+20250327,104600,16396950,1208,1208,1208,1208,325
+20250327,104500,16004350,1208,1208,1208,1208,177
+20250327,104400,15790534,1208,1208,1208,1208,0
+20250327,104300,15790534,1208,1208,1208,1208,0
+20250327,104200,15790534,1208,1208,1208,1208,0
+20250327,104100,15790534,1208,1208,1208,1208,0
+20250327,104000,15790534,1208,1208,1208,1208,1
+20250327,103900,15789326,1201,1201,1201,1201,464
+20250327,103800,15232062,1201,1201,1201,1201,10
+20250327,103700,15220052,1201,1201,1201,1201,0
+20250327,103600,15220052,1201,1201,1201,1201,105
+20250327,103500,15093947,1201,1200,1201,1200,30
+20250327,103400,15057937,1200,1200,1200,1200,315
+20250327,103300,14679937,1201,1201,1201,1201,0
+20250327,103200,14679937,1201,1201,1201,1201,6
+20250327,103100,14672731,1201,1201,1201,1201,105
+20250327,103000,14546626,1201,1201,1201,1201,6
+20250327,102900,14539420,1201,1201,1201,1201,4
+20250327,102800,14534616,1201,1201,1201,1201,158
+20250327,102700,14344858,1208,1208,1208,1208,0
+20250327,102600,14344858,1208,1208,1208,1208,0
+20250327,102500,14344858,1208,1208,1208,1208,0
+20250327,102400,14344858,1208,1208,1208,1208,0
+20250327,102300,14344858,1208,1208,1208,1208,0
+20250327,102200,14344858,1208,1208,1208,1208,1
+20250327,102100,14343650,1208,1208,1208,1208,0
+20250327,102000,14343650,1208,1208,1208,1208,1
+20250327,101900,14342442,1208,1206,1208,1200,425
+20250327,101800,13830852,1208,1208,1208,1208,0
+20250327,101700,13830852,1208,1208,1208,1208,0
+20250327,101600,13830852,1208,1208,1208,1208,0
+20250327,101500,13830852,1208,1208,1208,1208,0
+20250327,101400,13830852,1208,1208,1208,1208,0
+20250327,101300,13830852,1208,1208,1208,1208,0
+20250327,101200,13830852,1208,1208,1208,1208,0
+20250327,101100,13830852,1208,1208,1208,1208,0
+20250327,101000,13830852,1208,1208,1208,1208,0
+20250327,100900,13830852,1208,1208,1208,1208,10
+20250327,100800,13818772,1208,1208,1208,1208,0
+20250327,100700,13818772,1208,1208,1208,1208,0
+20250327,100600,13818772,1208,1208,1208,1208,19
+20250327,100500,13795820,1208,1208,1208,1208,1
+20250327,100400,13794612,1208,1208,1208,1208,0
+20250327,100300,13794612,1208,1208,1209,1208,22
+20250327,100200,13768034,1207,1207,1207,1206,10
+20250327,100100,13755970,1207,1207,1207,1207,0
+20250327,100000,13755970,1207,1206,1212,1206,20
+20250327,095900,13731803,1212,1212,1212,1212,0
+20250327,095800,13731803,1212,1205,1212,1205,85
+20250327,095700,13629351,1206,1206,1206,1206,1
+20250327,095600,13628145,1213,1213,1213,1213,0
+20250327,095500,13628145,1213,1207,1213,1207,9
+20250327,095400,13617250,1206,1205,1206,1204,3
+20250327,095300,13613635,1214,1214,1214,1214,0
+20250327,095200,13613635,1214,1206,1214,1206,18
+20250327,095100,13591834,1215,1215,1215,1215,0
+20250327,095000,13591834,1215,1215,1215,1215,9
+20250327,094900,13580899,1214,1214,1214,1214,51
+20250327,094800,13518985,1215,1215,1215,1215,0
+20250327,094700,13518985,1215,1200,1215,1200,57
+20250327,094600,13449990,1200,1200,1200,1200,0
+20250327,094500,13449990,1200,1200,1200,1200,0
+20250327,094400,13449990,1200,1208,1209,1200,34
+20250327,094300,13409027,1210,1210,1210,1210,12
+20250327,094200,13394507,1210,1210,1210,1210,3
+20250327,094100,13390877,1210,1210,1210,1210,0
+20250327,094000,13390877,1210,1208,1210,1208,25
+20250327,093900,13360675,1208,1208,1208,1208,0
+20250327,093800,13360675,1208,1208,1208,1208,160
+20250327,093700,13167395,1208,1208,1208,1208,0
+20250327,093600,13167395,1208,1200,1208,1200,8
+20250327,093500,13157787,1208,1206,1208,1206,1167
+20250327,093400,11749275,1205,1205,1205,1205,6656
+20250327,093300,3728795,1204,1204,1204,1204,15
+20250327,093200,3710735,1193,1200,1200,1193,21
+20250327,093100,3685675,1205,1205,1205,1205,0
+20250327,093000,3685675,1205,1205,1205,1205,0
+20250327,092900,3685675,1205,1205,1205,1205,0
+20250327,092800,3685675,1205,1205,1205,1205,0
+20250327,092700,3685675,1205,1205,1205,1205,0
+20250327,092600,3685675,1205,1205,1205,1205,0
+20250327,092500,3685675,1205,1205,1205,1205,0
+20250327,092400,3685675,1205,1205,1205,1205,0
+20250327,092300,3685675,1205,1205,1205,1205,20
+20250327,092200,3661575,1205,1205,1205,1205,0
+20250327,092100,3661575,1205,1205,1205,1205,0
+20250327,092000,3661575,1205,1194,1205,1191,176
+20250327,091900,3451887,1194,1197,1197,1194,130
+20250327,091800,3296329,1197,1197,1197,1197,13
+20250327,091700,3280768,1196,1197,1197,1196,24
+20250327,091600,3252052,1197,1197,1197,1197,0
+20250327,091500,3252052,1197,1197,1197,1197,9
+20250327,091400,3241279,1206,1206,1206,1206,1
+20250327,091300,3240073,1206,1206,1206,1206,0
+20250327,091200,3240073,1206,1206,1206,1206,0
+20250327,091100,3240073,1206,1206,1206,1206,0
+20250327,091000,3240073,1206,1206,1206,1206,1
+20250327,090900,3238867,1198,1206,1206,1198,20
+20250327,090800,3214881,1195,1195,1195,1195,0
+20250327,090700,3214881,1195,1198,1198,1180,2313
+20250327,090600,474155,1200,1200,1200,1200,0
+20250327,090500,474155,1200,1200,1200,1200,0
+20250327,090400,474155,1200,1200,1200,1200,0
+20250327,090300,474155,1200,1205,1205,1200,395
+20250327,090200,0,1207,1207,1207,1207,0
+20250327,090100,0,1207,1207,1207,1207,0
+20250327,090000,0,1207,1207,1207,1207,0

198440/min/candle-20250328.csv

@@ -0,0 +1,698 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,203600,31518657,1180,1180,1180,1180,960
+20250328,203500,31518657,1180,1180,1180,1180,0
+20250328,203400,31518657,1180,1180,1180,1180,0
+20250328,203300,31518657,1180,1180,1180,1180,0
+20250328,203200,31518657,1180,1180,1180,1180,0
+20250328,203100,31518657,1180,1180,1180,1180,0
+20250328,203000,31518657,1180,1180,1180,1180,0
+20250328,202900,31518657,1180,1180,1180,1180,0
+20250328,202800,31518657,1180,1180,1180,1180,0
+20250328,202700,31518657,1180,1180,1180,1180,0
+20250328,202600,31518657,1180,1180,1180,1180,0
+20250328,202500,31518657,1180,1180,1180,1180,0
+20250328,202400,31518657,1180,1180,1180,1180,0
+20250328,202300,31518657,1180,1180,1180,1180,0
+20250328,202200,31518657,1180,1180,1180,1180,0
+20250328,202100,31518657,1180,1180,1180,1180,0
+20250328,202000,31518657,1180,1180,1180,1180,0
+20250328,201900,31518657,1180,1180,1180,1180,0
+20250328,201800,31518657,1180,1180,1180,1180,0
+20250328,201700,31518657,1180,1180,1180,1180,0
+20250328,201600,31518657,1180,1180,1180,1180,0
+20250328,201500,31518657,1180,1180,1180,1180,0
+20250328,201400,31518657,1180,1180,1180,1180,0
+20250328,201300,31518657,1180,1180,1180,1180,0
+20250328,201200,31518657,1180,1180,1180,1180,0
+20250328,201100,31518657,1180,1180,1180,1180,0
+20250328,201000,31518657,1180,1180,1180,1180,0
+20250328,200900,31518657,1180,1180,1180,1180,0
+20250328,200800,31518657,1180,1180,1180,1180,0
+20250328,200700,31518657,1180,1180,1180,1180,0
+20250328,200600,31518657,1180,1180,1180,1180,960
+20250328,200500,31518657,1180,1180,1180,1180,0
+20250328,200400,31518657,1180,1180,1180,1180,0
+20250328,200300,31518657,1180,1180,1180,1180,0
+20250328,200200,31518657,1180,1180,1180,1180,0
+20250328,200100,31518657,1180,1180,1180,1180,0
+20250328,200000,31518657,1180,1180,1180,1180,0
+20250328,195900,31518657,1180,1180,1180,1180,0
+20250328,195800,31518657,1180,1180,1180,1180,0
+20250328,195700,31518657,1180,1180,1180,1180,0
+20250328,195600,31518657,1180,1180,1180,1180,0
+20250328,195500,31518657,1180,1180,1180,1180,0
+20250328,195400,31518657,1180,1180,1180,1180,0
+20250328,195300,31518657,1180,1180,1180,1180,0
+20250328,195200,31518657,1180,1180,1180,1180,0
+20250328,195100,31518657,1180,1180,1180,1180,0
+20250328,195000,31518657,1180,1180,1180,1180,0
+20250328,194900,31518657,1180,1180,1180,1180,0
+20250328,194800,31518657,1180,1180,1180,1180,0
+20250328,194700,31518657,1180,1180,1180,1180,0
+20250328,194600,31518657,1180,1180,1180,1180,0
+20250328,194500,31518657,1180,1180,1180,1180,0
+20250328,194400,31518657,1180,1180,1180,1180,0
+20250328,194300,31518657,1180,1180,1180,1180,0
+20250328,194200,31518657,1180,1180,1180,1180,0
+20250328,194100,31518657,1180,1180,1180,1180,0
+20250328,194000,31518657,1180,1180,1180,1180,0
+20250328,193900,31518657,1180,1180,1180,1180,0
+20250328,193800,31518657,1180,1180,1180,1180,0
+20250328,193700,31518657,1180,1180,1180,1180,0
+20250328,193600,31518657,1180,1180,1180,1180,960
+20250328,193500,31518657,1180,1180,1180,1180,0
+20250328,193400,31518657,1180,1180,1180,1180,0
+20250328,193300,31518657,1180,1180,1180,1180,0
+20250328,193200,31518657,1180,1180,1180,1180,0
+20250328,193100,31518657,1180,1180,1180,1180,0
+20250328,193000,31518657,1180,1180,1180,1180,0
+20250328,192900,31518657,1180,1180,1180,1180,0
+20250328,192800,31518657,1180,1180,1180,1180,0
+20250328,192700,31518657,1180,1180,1180,1180,0
+20250328,192600,31518657,1180,1180,1180,1180,0
+20250328,192500,31518657,1180,1180,1180,1180,0
+20250328,192400,31518657,1180,1180,1180,1180,0
+20250328,192300,31518657,1180,1180,1180,1180,0
+20250328,192200,31518657,1180,1180,1180,1180,0
+20250328,192100,31518657,1180,1180,1180,1180,0
+20250328,192000,31518657,1180,1180,1180,1180,0
+20250328,191900,31518657,1180,1180,1180,1180,0
+20250328,191800,31518657,1180,1180,1180,1180,0
+20250328,191700,31518657,1180,1180,1180,1180,0
+20250328,191600,31518657,1180,1180,1180,1180,0
+20250328,191500,31518657,1180,1180,1180,1180,0
+20250328,191400,31518657,1180,1180,1180,1180,0
+20250328,191300,31518657,1180,1180,1180,1180,0
+20250328,191200,31518657,1180,1180,1180,1180,0
+20250328,191100,31518657,1180,1180,1180,1180,0
+20250328,191000,31518657,1180,1180,1180,1180,0
+20250328,190900,31518657,1180,1180,1180,1180,0
+20250328,190800,31518657,1180,1180,1180,1180,0
+20250328,190700,31518657,1180,1180,1180,1180,0
+20250328,190600,31518657,1180,1180,1180,1180,960
+20250328,190500,31518657,1180,1180,1180,1180,0
+20250328,190400,31518657,1180,1180,1180,1180,0
+20250328,190300,31518657,1180,1180,1180,1180,0
+20250328,190200,31518657,1180,1180,1180,1180,0
+20250328,190100,31518657,1180,1180,1180,1180,0
+20250328,190000,31518657,1180,1180,1180,1180,0
+20250328,185900,31518657,1180,1180,1180,1180,0
+20250328,185800,31518657,1180,1180,1180,1180,0
+20250328,185700,31518657,1180,1180,1180,1180,0
+20250328,185600,31518657,1180,1180,1180,1180,0
+20250328,185500,31518657,1180,1180,1180,1180,0
+20250328,185400,31518657,1180,1180,1180,1180,0
+20250328,185300,31518657,1180,1180,1180,1180,0
+20250328,185200,31518657,1180,1180,1180,1180,0
+20250328,185100,31518657,1180,1180,1180,1180,0
+20250328,185000,31518657,1180,1180,1180,1180,0
+20250328,184900,31518657,1180,1180,1180,1180,0
+20250328,184800,31518657,1180,1180,1180,1180,0
+20250328,184700,31518657,1180,1180,1180,1180,0
+20250328,184600,31518657,1180,1180,1180,1180,0
+20250328,184500,31518657,1180,1180,1180,1180,0
+20250328,184400,31518657,1180,1180,1180,1180,0
+20250328,184300,31518657,1180,1180,1180,1180,0
+20250328,184200,31518657,1180,1180,1180,1180,0
+20250328,184100,31518657,1180,1180,1180,1180,0
+20250328,184000,31518657,1180,1180,1180,1180,0
+20250328,183900,31518657,1180,1180,1180,1180,0
+20250328,183800,31518657,1180,1180,1180,1180,0
+20250328,183700,31518657,1180,1180,1180,1180,0
+20250328,183600,31518657,1180,1180,1180,1180,960
+20250328,183500,31518657,1180,1180,1180,1180,0
+20250328,183400,31518657,1180,1180,1180,1180,0
+20250328,183300,31518657,1180,1180,1180,1180,0
+20250328,183200,31518657,1180,1180,1180,1180,0
+20250328,183100,31518657,1180,1180,1180,1180,0
+20250328,183000,31518657,1180,1180,1180,1180,0
+20250328,182900,31518657,1180,1180,1180,1180,0
+20250328,182800,31518657,1180,1180,1180,1180,0
+20250328,182700,31518657,1180,1180,1180,1180,0
+20250328,182600,31518657,1180,1180,1180,1180,0
+20250328,182500,31518657,1180,1180,1180,1180,0
+20250328,182400,31518657,1180,1180,1180,1180,0
+20250328,182300,31518657,1180,1180,1180,1180,0
+20250328,182200,31518657,1180,1180,1180,1180,0
+20250328,182100,31518657,1180,1180,1180,1180,0
+20250328,182000,31518657,1180,1180,1180,1180,0
+20250328,181900,31518657,1180,1180,1180,1180,0
+20250328,181800,31518657,1180,1180,1180,1180,0
+20250328,181700,31518657,1180,1180,1180,1180,0
+20250328,181600,31518657,1180,1180,1180,1180,0
+20250328,181500,31518657,1180,1180,1180,1180,0
+20250328,181400,31518657,1180,1180,1180,1180,0
+20250328,181300,31518657,1180,1180,1180,1180,0
+20250328,181200,31518657,1180,1180,1180,1180,0
+20250328,181100,31518657,1180,1180,1180,1180,0
+20250328,181000,31518657,1180,1180,1180,1180,0
+20250328,180900,31518657,1180,1180,1180,1180,0
+20250328,180800,31518657,1180,1180,1180,1180,0
+20250328,180700,31518657,1180,1180,1180,1180,0
+20250328,180600,31518657,1180,1180,1180,1180,960
+20250328,180500,31518657,1180,1180,1180,1180,0
+20250328,180400,31518657,1180,1180,1180,1180,0
+20250328,180300,31518657,1180,1180,1180,1180,0
+20250328,180200,31518657,1180,1180,1180,1180,0
+20250328,180100,31518657,1180,1180,1180,1180,0
+20250328,180000,31518657,1180,1180,1180,1180,0
+20250328,175900,31518657,1180,1180,1180,1180,0
+20250328,175800,31518657,1180,1180,1180,1180,0
+20250328,175700,31518657,1180,1180,1180,1180,0
+20250328,175600,31518657,1180,1180,1180,1180,0
+20250328,175500,31518657,1180,1180,1180,1180,0
+20250328,175400,31518657,1180,1180,1180,1180,0
+20250328,175300,31518657,1180,1180,1180,1180,0
+20250328,175200,31518657,1180,1180,1180,1180,0
+20250328,175100,31518657,1180,1180,1180,1180,0
+20250328,175000,31518657,1180,1180,1180,1180,0
+20250328,174900,31518657,1180,1180,1180,1180,0
+20250328,174800,31518657,1180,1180,1180,1180,0
+20250328,174700,31518657,1180,1180,1180,1180,0
+20250328,174600,31518657,1180,1180,1180,1180,0
+20250328,174500,31518657,1180,1180,1180,1180,0
+20250328,174400,31518657,1180,1180,1180,1180,0
+20250328,174300,31518657,1180,1180,1180,1180,0
+20250328,174200,31518657,1180,1180,1180,1180,0
+20250328,174100,31518657,1180,1180,1180,1180,0
+20250328,174000,31518657,1180,1180,1180,1180,0
+20250328,173900,31518657,1180,1180,1180,1180,0
+20250328,173800,31518657,1180,1180,1180,1180,0
+20250328,173700,31518657,1180,1180,1180,1180,0
+20250328,173600,31518657,1180,1180,1180,1180,960
+20250328,173500,31518657,1180,1180,1180,1180,0
+20250328,173400,31518657,1180,1180,1180,1180,0
+20250328,173300,31518657,1180,1180,1180,1180,0
+20250328,173200,31518657,1180,1180,1180,1180,0
+20250328,173100,31518657,1180,1180,1180,1180,0
+20250328,173000,31518657,1180,1180,1180,1180,0
+20250328,172900,31518657,1180,1180,1180,1180,0
+20250328,172800,31518657,1180,1180,1180,1180,0
+20250328,172700,31518657,1180,1180,1180,1180,0
+20250328,172600,31518657,1180,1180,1180,1180,0
+20250328,172500,31518657,1180,1180,1180,1180,0
+20250328,172400,31518657,1180,1180,1180,1180,0
+20250328,172300,31518657,1180,1180,1180,1180,0
+20250328,172200,31518657,1180,1180,1180,1180,0
+20250328,172100,31518657,1180,1180,1180,1180,0
+20250328,172000,31518657,1180,1180,1180,1180,0
+20250328,171900,31518657,1180,1180,1180,1180,0
+20250328,171800,31518657,1180,1180,1180,1180,0
+20250328,171700,31518657,1180,1180,1180,1180,0
+20250328,171600,31518657,1180,1180,1180,1180,0
+20250328,171500,31518657,1180,1180,1180,1180,0
+20250328,171400,31518657,1180,1180,1180,1180,0
+20250328,171300,31518657,1180,1180,1180,1180,0
+20250328,171200,31518657,1180,1180,1180,1180,0
+20250328,171100,31518657,1180,1180,1180,1180,0
+20250328,171000,31518657,1180,1180,1180,1180,0
+20250328,170900,31518657,1180,1180,1180,1180,0
+20250328,170800,31518657,1180,1180,1180,1180,0
+20250328,170700,31518657,1180,1180,1180,1180,0
+20250328,170600,31518657,1180,1180,1180,1180,960
+20250328,170500,31518657,1180,1180,1180,1180,0
+20250328,170400,31518657,1180,1180,1180,1180,0
+20250328,170300,31518657,1180,1180,1180,1180,0
+20250328,170200,31518657,1180,1180,1180,1180,0
+20250328,170100,31518657,1180,1180,1180,1180,0
+20250328,170000,31518657,1180,1180,1180,1180,0
+20250328,165900,31518657,1180,1180,1180,1180,0
+20250328,165800,31518657,1180,1180,1180,1180,0
+20250328,165700,31518657,1180,1180,1180,1180,0
+20250328,165600,31518657,1180,1180,1180,1180,0
+20250328,165500,31518657,1180,1180,1180,1180,0
+20250328,165400,31518657,1180,1180,1180,1180,0
+20250328,165300,31518657,1180,1180,1180,1180,0
+20250328,165200,31518657,1180,1180,1180,1180,0
+20250328,165100,31518657,1180,1180,1180,1180,0
+20250328,165000,31518657,1180,1180,1180,1180,0
+20250328,164900,31518657,1180,1180,1180,1180,0
+20250328,164800,31518657,1180,1180,1180,1180,0
+20250328,164700,31518657,1180,1180,1180,1180,0
+20250328,164600,31518657,1180,1180,1180,1180,0
+20250328,164500,31518657,1180,1180,1180,1180,0
+20250328,164400,31518657,1180,1180,1180,1180,0
+20250328,164300,31518657,1180,1180,1180,1180,0
+20250328,164200,31518657,1180,1180,1180,1180,0
+20250328,164100,31518657,1180,1180,1180,1180,0
+20250328,164000,31518657,1180,1180,1180,1180,0
+20250328,163900,31518657,1180,1180,1180,1180,0
+20250328,163800,31518657,1180,1180,1180,1180,0
+20250328,163700,31518657,1180,1180,1180,1180,0
+20250328,163600,31518657,1180,1180,1180,1180,960
+20250328,163500,31518657,1180,1180,1180,1180,0
+20250328,163400,31518657,1180,1180,1180,1180,0
+20250328,163300,31518657,1180,1180,1180,1180,0
+20250328,163200,31518657,1180,1180,1180,1180,0
+20250328,163100,31518657,1180,1180,1180,1180,0
+20250328,163000,31518657,1180,1180,1180,1180,0
+20250328,162900,31518657,1180,1180,1180,1180,0
+20250328,162800,31518657,1180,1180,1180,1180,0
+20250328,162700,31518657,1180,1180,1180,1180,0
+20250328,162600,31518657,1180,1180,1180,1180,0
+20250328,162500,31518657,1180,1180,1180,1180,0
+20250328,162400,31518657,1180,1180,1180,1180,0
+20250328,162300,31518657,1180,1180,1180,1180,0
+20250328,162200,31518657,1180,1180,1180,1180,0
+20250328,162100,31518657,1180,1180,1180,1180,0
+20250328,162000,31518657,1180,1180,1180,1180,0
+20250328,161900,31518657,1180,1180,1180,1180,0
+20250328,161800,31518657,1180,1180,1180,1180,0
+20250328,161700,31518657,1180,1180,1180,1180,0
+20250328,161600,31518657,1180,1180,1180,1180,0
+20250328,161500,31518657,1180,1180,1180,1180,0
+20250328,161400,31518657,1180,1180,1180,1180,0
+20250328,161300,31518657,1180,1180,1180,1180,0
+20250328,161200,31518657,1180,1180,1180,1180,0
+20250328,161100,31518657,1180,1180,1180,1180,0
+20250328,161000,31518657,1180,1180,1180,1180,0
+20250328,160900,31518657,1180,1180,1180,1180,0
+20250328,160800,31518657,1180,1180,1180,1180,0
+20250328,160700,31518657,1180,1180,1180,1180,0
+20250328,160600,31518657,1180,1180,1180,1180,960
+20250328,160500,31518657,1180,1180,1180,1180,0
+20250328,160400,31518657,1180,1180,1180,1180,0
+20250328,160300,31518657,1180,1180,1180,1180,0
+20250328,160200,31518657,1180,1180,1180,1180,0
+20250328,160100,31518657,1180,1180,1180,1180,0
+20250328,160000,31518657,1180,1180,1180,1180,0
+20250328,155900,31518657,1180,1180,1180,1180,0
+20250328,155800,31518657,1180,1180,1180,1180,0
+20250328,155700,31518657,1180,1180,1180,1180,0
+20250328,155600,31518657,1180,1180,1180,1180,0
+20250328,155500,31518657,1180,1180,1180,1180,0
+20250328,155400,31518657,1180,1180,1180,1180,0
+20250328,155300,31518657,1180,1180,1180,1180,0
+20250328,155200,31518657,1180,1180,1180,1180,0
+20250328,155100,31518657,1180,1180,1180,1180,0
+20250328,155000,31518657,1180,1180,1180,1180,0
+20250328,154900,31518657,1180,1180,1180,1180,0
+20250328,154800,31518657,1180,1180,1180,1180,0
+20250328,154700,31518657,1180,1180,1180,1180,0
+20250328,154600,31518657,1180,1180,1180,1180,0
+20250328,154500,31518657,1180,1180,1180,1180,0
+20250328,154400,31518657,1180,1180,1180,1180,0
+20250328,154300,31518657,1180,1180,1180,1180,0
+20250328,154200,31518657,1180,1180,1180,1180,0
+20250328,154100,31518657,1180,1180,1180,1180,0
+20250328,154000,31518657,1180,1180,1180,1180,0
+20250328,153900,31518657,1180,1180,1180,1180,0
+20250328,153800,31518657,1180,1180,1180,1180,0
+20250328,153700,31518657,1180,1180,1180,1180,0
+20250328,153600,31518657,1180,1180,1180,1180,960
+20250328,153500,31518657,1180,1180,1180,1180,0
+20250328,153400,31518657,1180,1180,1180,1180,0
+20250328,153300,31518657,1180,1180,1180,1180,0
+20250328,153200,31518657,1180,1180,1180,1180,0
+20250328,153100,31518657,1180,1180,1180,1180,0
+20250328,153000,31518657,1180,1180,1180,1180,960
+20250328,152900,30385857,1189,1189,1189,1189,0
+20250328,152800,30385857,1189,1189,1189,1189,0
+20250328,152700,30385857,1189,1189,1189,1189,0
+20250328,152600,30385857,1189,1189,1189,1189,0
+20250328,152500,30385857,1189,1189,1189,1189,0
+20250328,152400,30385857,1189,1189,1189,1189,0
+20250328,152300,30385857,1189,1189,1189,1189,0
+20250328,152200,30385857,1189,1189,1189,1189,0
+20250328,152100,30385857,1189,1189,1189,1189,0
+20250328,152000,30385857,1189,1189,1189,1189,0
+20250328,151900,30385857,1189,1189,1189,1189,0
+20250328,151800,30385857,1189,1189,1189,1189,0
+20250328,151700,30385857,1189,1189,1189,1189,0
+20250328,151600,30385857,1189,1189,1189,1189,0
+20250328,151500,30385857,1189,1189,1189,1189,0
+20250328,151400,30385857,1189,1189,1189,1189,0
+20250328,151300,30385857,1189,1189,1189,1189,0
+20250328,151200,30385857,1189,1189,1189,1189,1
+20250328,151100,30384668,1183,1183,1183,1183,2
+20250328,151000,30382302,1189,1189,1189,1189,1
+20250328,150900,30381113,1189,1189,1189,1189,0
+20250328,150800,30381113,1189,1189,1189,1189,0
+20250328,150700,30381113,1189,1189,1189,1189,0
+20250328,150600,30381113,1189,1189,1189,1189,1
+20250328,150500,30379924,1181,1181,1181,1181,0
+20250328,150400,30379924,1181,1181,1181,1181,0
+20250328,150300,30379924,1181,1181,1181,1181,2
+20250328,150200,30377562,1180,1180,1180,1180,0
+20250328,150100,30377562,1180,1180,1180,1180,0
+20250328,150000,30377562,1180,1180,1180,1180,0
+20250328,145900,30377562,1180,1181,1181,1180,116
+20250328,145800,30240679,1182,1182,1182,1182,0
+20250328,145700,30240679,1182,1182,1182,1182,3
+20250328,145600,30237133,1188,1188,1188,1188,0
+20250328,145500,30237133,1188,1188,1188,1188,0
+20250328,145400,30237133,1188,1188,1188,1188,0
+20250328,145300,30237133,1188,1188,1188,1188,0
+20250328,145200,30237133,1188,1188,1188,1188,1
+20250328,145100,30235945,1185,1185,1185,1185,60
+20250328,145000,30164845,1190,1189,1190,1189,50
+20250328,144900,30105357,1181,1181,1181,1181,0
+20250328,144800,30105357,1181,1181,1181,1181,26
+20250328,144700,30074651,1188,1188,1188,1188,1
+20250328,144600,30073463,1181,1181,1181,1181,0
+20250328,144500,30073463,1181,1181,1181,1181,0
+20250328,144400,30073463,1181,1181,1181,1181,0
+20250328,144300,30073463,1181,1181,1189,1180,109
+20250328,144200,29944822,1181,1191,1192,1181,18
+20250328,144100,29923438,1180,1191,1196,1180,574
+20250328,144000,29242365,1191,1191,1191,1191,0
+20250328,143900,29242365,1191,1181,1191,1181,96
+20250328,143800,29128903,1180,1180,1180,1180,0
+20250328,143700,29128903,1180,1179,1180,1179,195
+20250328,143600,28898815,1179,1179,1179,1179,1152
+20250328,143500,27540607,1179,1181,1181,1179,3296
+20250328,143400,23652302,1180,1180,1180,1180,0
+20250328,143300,23652302,1180,1180,1180,1180,0
+20250328,143200,23652302,1180,1182,1182,1180,1949
+20250328,143100,21351252,1181,1181,1181,1181,0
+20250328,143000,21351252,1181,1183,1183,1181,113
+20250328,142900,21217725,1183,1188,1188,1183,1000
+20250328,142800,20034063,1188,1188,1188,1188,0
+20250328,142700,20034063,1188,1188,1188,1188,0
+20250328,142600,20034063,1188,1188,1188,1188,0
+20250328,142500,20034063,1188,1188,1188,1188,0
+20250328,142400,20034063,1188,1188,1188,1188,0
+20250328,142300,20034063,1188,1188,1188,1188,8
+20250328,142200,20024559,1189,1189,1189,1189,0
+20250328,142100,20024559,1189,1189,1189,1189,0
+20250328,142000,20024559,1189,1191,1191,1189,18
+20250328,141900,20003141,1193,1193,1193,1193,0
+20250328,141800,20003141,1193,1193,1193,1193,0
+20250328,141700,20003141,1193,1193,1193,1193,0
+20250328,141600,20003141,1193,1193,1193,1193,0
+20250328,141500,20003141,1193,1193,1193,1193,1
+20250328,141400,20001948,1193,1193,1193,1193,0
+20250328,141300,20001948,1193,1193,1193,1193,0
+20250328,141200,20001948,1193,1193,1193,1193,0
+20250328,141100,20001948,1193,1193,1193,1193,0
+20250328,141000,20001948,1193,1193,1193,1193,0
+20250328,140900,20001948,1193,1193,1193,1193,0
+20250328,140800,20001948,1193,1193,1193,1193,29
+20250328,140700,19967351,1193,1193,1193,1193,0
+20250328,140600,19967351,1193,1193,1193,1193,0
+20250328,140500,19967351,1193,1193,1193,1193,0
+20250328,140400,19967351,1193,1193,1193,1193,0
+20250328,140300,19967351,1193,1193,1193,1193,0
+20250328,140200,19967351,1193,1193,1193,1193,0
+20250328,140100,19967351,1193,1193,1193,1193,0
+20250328,140000,19967351,1193,1193,1193,1193,0
+20250328,135900,19967351,1193,1193,1193,1193,0
+20250328,135800,19967351,1193,1193,1193,1193,1
+20250328,135700,19966158,1193,1193,1193,1193,0
+20250328,135600,19966158,1193,1193,1193,1193,0
+20250328,135500,19966158,1193,1193,1193,1193,0
+20250328,135400,19966158,1193,1193,1193,1193,0
+20250328,135300,19966158,1193,1193,1193,1193,0
+20250328,135200,19966158,1193,1193,1193,1193,0
+20250328,135100,19966158,1193,1193,1193,1193,0
+20250328,135000,19966158,1193,1193,1193,1193,0
+20250328,134900,19966158,1193,1193,1193,1193,0
+20250328,134800,19966158,1193,1193,1193,1193,1
+20250328,134700,19964965,1185,1185,1185,1185,0
+20250328,134600,19964965,1185,1185,1185,1185,0
+20250328,134500,19964965,1185,1185,1185,1185,39
+20250328,134400,19918750,1194,1194,1194,1194,0
+20250328,134300,19918750,1194,1194,1194,1194,0
+20250328,134200,19918750,1194,1194,1194,1194,1
+20250328,134100,19917556,1184,1184,1184,1184,0
+20250328,134000,19917556,1184,1184,1184,1184,300
+20250328,133900,19562356,1196,1196,1196,1196,0
+20250328,133800,19562356,1196,1196,1196,1196,0
+20250328,133700,19562356,1196,1196,1196,1196,0
+20250328,133600,19562356,1196,1196,1196,1196,1
+20250328,133500,19561160,1185,1199,1199,1184,3145
+20250328,133400,15833479,1189,1190,1190,1189,125
+20250328,133300,15684838,1191,1192,1192,1191,280
+20250328,133200,15351121,1199,1199,1199,1199,0
+20250328,133100,15351121,1199,1199,1199,1199,0
+20250328,133000,15351121,1199,1199,1199,1199,0
+20250328,132900,15351121,1199,1199,1199,1199,1
+20250328,132800,15349922,1199,1199,1199,1199,0
+20250328,132700,15349922,1199,1199,1199,1199,0
+20250328,132600,15349922,1199,1199,1199,1199,0
+20250328,132500,15349922,1199,1199,1199,1199,0
+20250328,132400,15349922,1199,1199,1199,1199,2
+20250328,132300,15347524,1191,1191,1191,1191,0
+20250328,132200,15347524,1191,1191,1191,1191,0
+20250328,132100,15347524,1191,1191,1191,1191,0
+20250328,132000,15347524,1191,1191,1191,1191,0
+20250328,131900,15347524,1191,1195,1195,1191,3
+20250328,131800,15343947,1199,1199,1199,1199,0
+20250328,131700,15343947,1199,1199,1199,1199,10
+20250328,131600,15331957,1199,1199,1199,1199,0
+20250328,131500,15331957,1199,1199,1199,1199,0
+20250328,131400,15331957,1199,1199,1199,1199,1
+20250328,131300,15330758,1200,1200,1200,1200,0
+20250328,131200,15330758,1200,1200,1200,1200,0
+20250328,131100,15330758,1200,1200,1200,1200,0
+20250328,131000,15330758,1200,1200,1200,1200,0
+20250328,130900,15330758,1200,1200,1200,1200,0
+20250328,130800,15330758,1200,1200,1200,1200,0
+20250328,130700,15330758,1200,1200,1200,1200,0
+20250328,130600,15330758,1200,1200,1200,1200,6
+20250328,130500,15323558,1198,1198,1198,1198,200
+20250328,130400,15083958,1199,1198,1199,1198,3
+20250328,130300,15080362,1199,1199,1199,1199,0
+20250328,130200,15080362,1199,1199,1199,1199,0
+20250328,130100,15080362,1199,1199,1199,1199,0
+20250328,130000,15080362,1199,1199,1199,1199,0
+20250328,125900,15080362,1199,1200,1200,1185,2032
+20250328,125800,12663530,1200,1200,1200,1200,0
+20250328,125700,12663530,1200,1200,1200,1200,0
+20250328,125600,12663530,1200,1200,1200,1200,0
+20250328,125500,12663530,1200,1200,1200,1200,0
+20250328,125400,12663530,1200,1200,1200,1200,0
+20250328,125300,12663530,1200,1200,1200,1200,0
+20250328,125200,12663530,1200,1200,1200,1200,0
+20250328,125100,12663530,1200,1200,1200,1200,15
+20250328,125000,12645530,1200,1200,1200,1200,0
+20250328,124900,12645530,1200,1200,1200,1200,0
+20250328,124800,12645530,1200,1200,1200,1200,0
+20250328,124700,12645530,1200,1200,1200,1200,0
+20250328,124600,12645530,1200,1200,1200,1200,0
+20250328,124500,12645530,1200,1200,1200,1200,0
+20250328,124400,12645530,1200,1200,1200,1200,0
+20250328,124300,12645530,1200,1200,1200,1200,0
+20250328,124200,12645530,1200,1200,1200,1200,0
+20250328,124100,12645530,1200,1200,1200,1200,0
+20250328,124000,12645530,1200,1200,1200,1200,0
+20250328,123900,12645530,1200,1200,1200,1200,0
+20250328,123800,12645530,1200,1200,1200,1200,0
+20250328,123700,12645530,1200,1200,1200,1200,0
+20250328,123600,12645530,1200,1200,1200,1200,0
+20250328,123500,12645530,1200,1200,1200,1200,0
+20250328,123400,12645530,1200,1200,1200,1200,2
+20250328,123300,12643130,1204,1204,1204,1204,0
+20250328,123200,12643130,1204,1204,1204,1204,0
+20250328,123100,12643130,1204,1204,1204,1204,0
+20250328,123000,12643130,1204,1204,1204,1204,0
+20250328,122900,12643130,1204,1204,1204,1204,0
+20250328,122800,12643130,1204,1204,1204,1204,0
+20250328,122700,12643130,1204,1204,1204,1204,0
+20250328,122600,12643130,1204,1204,1204,1204,0
+20250328,122500,12643130,1204,1204,1204,1204,0
+20250328,122400,12643130,1204,1204,1204,1204,0
+20250328,122300,12643130,1204,1204,1204,1204,0
+20250328,122200,12643130,1204,1204,1204,1204,0
+20250328,122100,12643130,1204,1204,1204,1204,0
+20250328,122000,12643130,1204,1204,1204,1204,0
+20250328,121900,12643130,1204,1204,1204,1204,0
+20250328,121800,12643130,1204,1204,1204,1204,0
+20250328,121700,12643130,1204,1204,1204,1204,0
+20250328,121600,12643130,1204,1204,1204,1204,0
+20250328,121500,12643130,1204,1204,1204,1204,0
+20250328,121400,12643130,1204,1204,1204,1204,17
+20250328,121300,12622662,1200,1200,1200,1200,0
+20250328,121200,12622662,1200,1200,1200,1200,0
+20250328,121100,12622662,1200,1200,1200,1200,0
+20250328,121000,12622662,1200,1200,1200,1200,0
+20250328,120900,12622662,1200,1200,1200,1200,0
+20250328,120800,12622662,1200,1200,1200,1200,0
+20250328,120700,12622662,1200,1200,1200,1200,0
+20250328,120600,12622662,1200,1200,1200,1200,0
+20250328,120500,12622662,1200,1201,1201,1200,667
+20250328,120400,11822177,1201,1201,1201,1201,0
+20250328,120300,11822177,1201,1201,1201,1201,0
+20250328,120200,11822177,1201,1201,1201,1201,0
+20250328,120100,11822177,1201,1201,1201,1201,0
+20250328,120000,11822177,1201,1201,1201,1201,0
+20250328,115900,11822177,1201,1201,1201,1201,0
+20250328,115800,11822177,1201,1201,1201,1201,0
+20250328,115700,11822177,1201,1201,1201,1201,0
+20250328,115600,11822177,1201,1202,1202,1201,10
+20250328,115500,11810163,1204,1204,1204,1204,0
+20250328,115400,11810163,1204,1204,1204,1204,1
+20250328,115300,11808959,1202,1202,1202,1202,0
+20250328,115200,11808959,1202,1202,1202,1202,0
+20250328,115100,11808959,1202,1202,1202,1202,0
+20250328,115000,11808959,1202,1202,1202,1202,1
+20250328,114900,11807757,1201,1201,1201,1201,0
+20250328,114800,11807757,1201,1201,1201,1201,0
+20250328,114700,11807757,1201,1201,1201,1201,0
+20250328,114600,11807757,1201,1201,1201,1201,0
+20250328,114500,11807757,1201,1201,1201,1201,0
+20250328,114400,11807757,1201,1201,1201,1201,0
+20250328,114300,11807757,1201,1201,1201,1201,0
+20250328,114200,11807757,1201,1201,1201,1201,0
+20250328,114100,11807757,1201,1201,1205,1201,422
+20250328,114000,11300907,1202,1202,1202,1202,0
+20250328,113900,11300907,1202,1202,1202,1202,0
+20250328,113800,11300907,1202,1202,1202,1202,0
+20250328,113700,11300907,1202,1202,1202,1202,0
+20250328,113600,11300907,1202,1202,1202,1202,0
+20250328,113500,11300907,1202,1202,1202,1202,0
+20250328,113400,11300907,1202,1202,1202,1202,0
+20250328,113300,11300907,1202,1202,1202,1202,0
+20250328,113200,11300907,1202,1202,1202,1202,0
+20250328,113100,11300907,1202,1202,1202,1202,0
+20250328,113000,11300907,1202,1202,1202,1202,0
+20250328,112900,11300907,1202,1202,1202,1202,0
+20250328,112800,11300907,1202,1202,1202,1202,0
+20250328,112700,11300907,1202,1202,1202,1202,0
+20250328,112600,11300907,1202,1202,1202,1202,0
+20250328,112500,11300907,1202,1202,1202,1202,0
+20250328,112400,11300907,1202,1203,1203,1202,423
+20250328,112300,10792460,1205,1205,1205,1205,0
+20250328,112200,10792460,1205,1205,1205,1205,0
+20250328,112100,10792460,1205,1205,1205,1205,0
+20250328,112000,10792460,1205,1205,1205,1205,0
+20250328,111900,10792460,1205,1205,1205,1205,0
+20250328,111800,10792460,1205,1205,1205,1205,0
+20250328,111700,10792460,1205,1205,1205,1205,0
+20250328,111600,10792460,1205,1205,1205,1205,0
+20250328,111500,10792460,1205,1205,1205,1205,0
+20250328,111400,10792460,1205,1205,1205,1205,0
+20250328,111300,10792460,1205,1203,1205,1203,159
+20250328,111200,10601169,1203,1203,1203,1203,0
+20250328,111100,10601169,1203,1203,1203,1203,0
+20250328,111000,10601169,1203,1203,1203,1203,0
+20250328,110900,10601169,1203,1203,1203,1203,0
+20250328,110800,10601169,1203,1203,1203,1203,0
+20250328,110700,10601169,1203,1203,1203,1203,0
+20250328,110600,10601169,1203,1203,1203,1203,15
+20250328,110500,10583124,1204,1204,1204,1204,30
+20250328,110400,10547004,1205,1205,1205,1205,0
+20250328,110300,10547004,1205,1205,1205,1205,5
+20250328,110200,10540979,1206,1206,1206,1206,0
+20250328,110100,10540979,1206,1206,1206,1206,0
+20250328,110000,10540979,1206,1206,1206,1206,0
+20250328,105900,10540979,1206,1206,1206,1206,8
+20250328,105800,10531331,1206,1206,1206,1206,0
+20250328,105700,10531331,1206,1206,1206,1206,0
+20250328,105600,10531331,1206,1206,1206,1206,0
+20250328,105500,10531331,1206,1206,1206,1206,414
+20250328,105400,10032047,1206,1206,1206,1206,11
+20250328,105300,10018781,1206,1206,1206,1206,1
+20250328,105200,10017575,1206,1206,1206,1206,0
+20250328,105100,10017575,1206,1206,1206,1206,42
+20250328,105000,9966923,1206,1206,1206,1206,0
+20250328,104900,9966923,1206,1206,1206,1206,0
+20250328,104800,9966923,1206,1206,1206,1206,0
+20250328,104700,9966923,1206,1206,1206,1206,1
+20250328,104600,9965717,1202,1202,1202,1202,80
+20250328,104500,9869557,1205,1205,1205,1205,13
+20250328,104400,9853892,1205,1205,1205,1205,0
+20250328,104300,9853892,1205,1205,1205,1205,0
+20250328,104200,9853892,1205,1205,1205,1205,0
+20250328,104100,9853892,1205,1205,1205,1205,0
+20250328,104000,9853892,1205,1205,1205,1205,0
+20250328,103900,9853892,1205,1205,1205,1205,0
+20250328,103800,9853892,1205,1205,1205,1205,8
+20250328,103700,9844252,1205,1205,1205,1205,20
+20250328,103600,9820152,1205,1205,1205,1205,0
+20250328,103500,9820152,1205,1205,1205,1205,0
+20250328,103400,9820152,1205,1205,1205,1205,0
+20250328,103300,9820152,1205,1205,1205,1205,0
+20250328,103200,9820152,1205,1205,1205,1205,0
+20250328,103100,9820152,1205,1205,1205,1205,100
+20250328,103000,9699652,1205,1205,1205,1205,0
+20250328,102900,9699652,1205,1205,1205,1205,0
+20250328,102800,9699652,1205,1205,1205,1205,0
+20250328,102700,9699652,1205,1205,1205,1205,0
+20250328,102600,9699652,1205,1205,1205,1205,0
+20250328,102500,9699652,1205,1204,1205,1204,500
+20250328,102400,9097213,1205,1205,1205,1205,0
+20250328,102300,9097213,1205,1205,1205,1205,0
+20250328,102200,9097213,1205,1205,1205,1205,0
+20250328,102100,9097213,1205,1205,1205,1205,0
+20250328,102000,9097213,1205,1205,1205,1205,0
+20250328,101900,9097213,1205,1205,1205,1205,0
+20250328,101800,9097213,1205,1205,1205,1205,0
+20250328,101700,9097213,1205,1205,1205,1205,1
+20250328,101600,9096008,1200,1201,1201,1200,366
+20250328,101500,8656807,1205,1203,1205,1203,770
+20250328,101400,7729167,1202,1202,1202,1202,120
+20250328,101300,7584927,1201,1201,1201,1201,103
+20250328,101200,7461224,1201,1200,1201,1200,36
+20250328,101100,7418006,1200,1200,1200,1200,3
+20250328,101000,7414406,1200,1200,1200,1200,0
+20250328,100900,7414406,1200,1200,1200,1200,0
+20250328,100800,7414406,1200,1200,1200,1200,0
+20250328,100700,7414406,1200,1200,1200,1200,0
+20250328,100600,7414406,1200,1200,1200,1200,0
+20250328,100500,7414406,1200,1200,1200,1200,0
+20250328,100400,7414406,1200,1200,1200,1200,59
+20250328,100300,7343606,1187,1187,1187,1187,0
+20250328,100200,7343606,1187,1187,1187,1187,0
+20250328,100100,7343606,1187,1199,1199,1187,1436
+20250328,100000,5636791,1200,1191,1200,1190,220
+20250328,095900,5373678,1196,1196,1196,1196,100
+20250328,095800,5254078,1190,1190,1190,1190,12
+20250328,095700,5239798,1190,1190,1190,1190,0
+20250328,095600,5239798,1190,1190,1190,1190,0
+20250328,095500,5239798,1190,1190,1190,1190,0
+20250328,095400,5239798,1190,1190,1190,1190,0
+20250328,095300,5239798,1190,1190,1190,1190,0
+20250328,095200,5239798,1190,1190,1190,1190,0
+20250328,095100,5239798,1190,1190,1190,1190,0
+20250328,095000,5239798,1190,1187,1190,1187,91
+20250328,094900,5131511,1191,1187,1191,1187,59
+20250328,094800,5061338,1187,1187,1187,1187,39
+20250328,094700,5015045,1188,1190,1190,1188,22
+20250328,094600,4988877,1190,1187,1190,1186,50
+20250328,094500,4929444,1189,1187,1189,1186,57
+20250328,094400,4861797,1189,1187,1189,1187,72
+20250328,094300,4776259,1187,1188,1188,1187,54
+20250328,094200,4712144,1196,1187,1196,1187,150
+20250328,094100,4533177,1186,1186,1186,1186,0
+20250328,094000,4533177,1186,1190,1190,1186,89
+20250328,093900,4427503,1189,1191,1192,1187,40
+20250328,093800,4379908,1190,1187,1190,1186,234
+20250328,093700,4102029,1187,1188,1188,1187,65
+20250328,093600,4024856,1188,1188,1188,1187,89
+20250328,093500,3919138,1188,1190,1190,1188,356
+20250328,093400,3496130,1189,1188,1190,1188,68
+20250328,093300,3415302,1188,1190,1190,1188,70
+20250328,093200,3332024,1189,1189,1189,1188,32
+20250328,093100,3293984,1190,1190,1190,1190,20
+20250328,093000,3270184,1192,1190,1192,1190,57
+20250328,092900,3202331,1189,1191,1191,1189,74
+20250328,092800,3114269,1190,1191,1191,1190,21
+20250328,092700,3089271,1190,1190,1190,1190,32
+20250328,092600,3051191,1190,1194,1195,1190,54
+20250328,092500,2986865,1198,1198,1198,1198,0
+20250328,092400,2986865,1198,1198,1198,1198,0
+20250328,092300,2986865,1198,1199,1199,1198,129
+20250328,092200,2832264,1199,1192,1199,1192,90
+20250328,092100,2724541,1198,1189,1198,1189,57
+20250328,092000,2656522,1189,1188,1189,1188,16
+20250328,091900,2637509,1188,1189,1189,1188,6
+20250328,091800,2630378,1190,1190,1193,1188,115
+20250328,091700,2493711,1188,1188,1188,1188,9
+20250328,091600,2483019,1189,1190,1190,1189,1431
+20250328,091500,780451,1201,1201,1201,1201,0
+20250328,091400,780451,1201,1201,1201,1201,0
+20250328,091300,780451,1201,1201,1201,1201,0
+20250328,091200,780451,1201,1201,1201,1201,0
+20250328,091100,780451,1201,1201,1201,1201,1
+20250328,091000,779250,1194,1194,1194,1194,0
+20250328,090900,779250,1194,1194,1194,1194,30
+20250328,090800,743430,1194,1196,1201,1194,151
+20250328,090700,563029,1194,1194,1194,1194,0
+20250328,090600,563029,1194,1194,1195,1194,101
+20250328,090500,442385,1194,1205,1205,1191,166
+20250328,090400,243169,1205,1205,1205,1205,80
+20250328,090300,146769,1205,1205,1205,1205,11
+20250328,090200,133514,1190,1190,1190,1190,0
+20250328,090100,133514,1190,1192,1192,1190,111
+20250328,090000,1206,1206,1206,1206,1206,1

198440/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
+20250328,160947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1180,-26,5,-2.16,31565857,26564,108.27,1206,1206,1179,1567,845,1206,1188.31,0.51,0,-2469,1235,1220,1200,1185,1165,1228,1193,61,361,100,770,1,1,60931896,719,-7.11,0.53,12,0.04,-166.00,2206.00,2770,20240621,-57.40,1033,20241210,14.23,1680,-29.76,20250115,1151,2.52,20250324,2770,-57.40,20240621,1033,14.23,20241210,0.64,N,198440,100,60 억,,309410,N,N,0,N,00,N
+20250328,150950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1189,-17,5,-1.41,30381113,25560,104.18,1206,1206,1179,1567,845,1206,1188.62,0.51,0,-1915,1235,1220,1200,1185,1165,1228,1193,61,361,100,770,1,1,60931896,724,-7.16,0.54,12,0.04,-166.00,2206.00,2770,20240621,-57.08,1033,20241210,15.10,1680,-29.23,20250115,1151,3.30,20250324,2770,-57.08,20240621,1033,15.10,20241210,0.64,N,198440,100,60 억,,309410,N,N,0,N,00,N
+20250328,140953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1193,-13,5,-1.08,20001948,16771,68.36,1206,1206,1184,1567,845,1206,1192.65,0.51,0,-2631,1235,1220,1200,1185,1165,1228,1193,61,361,100,770,1,1,60931896,727,-7.19,0.54,12,0.03,-166.00,2206.00,2770,20240621,-56.93,1033,20241210,15.49,1680,-28.99,20250115,1151,3.65,20250324,2770,-56.93,20240621,1033,15.49,20241210,0.64,N,198440,100,60 억,,309410,N,N,0,N,00,N
+20250328,130951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-6,5,-0.50,15330758,12832,52.30,1206,1206,1185,1567,845,1206,1194.73,0.51,0,-3624,1235,1220,1200,1185,1165,1228,1193,61,361,100,770,1,1,60931896,731,-7.23,0.54,12,0.02,-166.00,2206.00,2770,20240621,-56.68,1033,20241210,16.17,1680,-28.57,20250115,1151,4.26,20250324,2770,-56.68,20240621,1033,16.17,20241210,0.64,N,198440,100,60 억,,309410,N,N,0,N,00,N
+20250328,120948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-6,5,-0.50,12622662,10557,43.03,1206,1206,1186,1567,845,1206,1195.67,0.51,0,-3381,1235,1220,1200,1185,1165,1228,1193,61,361,100,770,1,1,60931896,731,-7.23,0.54,12,0.02,-166.00,2206.00,2770,20240621,-56.68,1033,20241210,16.17,1680,-28.57,20250115,1151,4.26,20250324,2770,-56.68,20240621,1033,16.17,20241210,0.64,N,198440,100,60 억,,309410,N,N,0,N,00,N
+20250328,110946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1203,-3,5,-0.25,10601169,8874,36.17,1206,1206,1186,1567,845,1206,1194.63,0.51,0,-2762,1235,1220,1200,1185,1165,1228,1193,61,361,100,770,1,1,60931896,733,-7.25,0.55,12,0.01,-166.00,2206.00,2770,20240621,-56.57,1033,20241210,16.46,1680,-28.39,20250115,1151,4.52,20250324,2770,-56.57,20240621,1033,16.46,20241210,0.64,N,198440,100,60 억,,309410,N,N,0,N,00,N
+20250328,100953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-6,5,-0.50,7414406,6227,25.38,1206,1206,1186,1567,845,1206,1190.69,0.51,0,-2742,1235,1220,1200,1185,1165,1228,1193,61,361,100,770,1,1,60931896,731,-7.23,0.54,12,0.01,-166.00,2206.00,2770,20240621,-56.68,1033,20241210,16.17,1680,-28.57,20250115,1151,4.26,20250324,2770,-56.68,20240621,1033,16.17,20241210,0.64,N,198440,100,60 억,,309410,N,N,0,N,00,N
+20250328,090957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1194,-12,5,-1.00,779250,651,2.65,1206,1206,1190,1567,845,1206,1197.00,0.51,0,-623,1235,1220,1200,1185,1165,1228,1193,61,361,100,770,1,1,60931896,728,-7.19,0.54,12,0.00,-166.00,2206.00,2770,20240621,-56.90,1033,20241210,15.59,1680,-28.93,20250115,1151,3.74,20250324,2770,-56.90,20240621,1033,15.59,20241210,0.64,N,198440,100,60 억,,309410,N,N,0,N,00,N
+20250327,162305,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,-1,5,-0.08,29452993,24534,117.21,1205,1215,1180,1569,845,1207,1200.50,0.51,0,-129,1231,1218,1199,1186,1167,1225,1193,61,362,100,770,1,1,60931896,735,-7.27,0.55,12,0.04,-166.00,2206.00,2770,20240621,-56.46,1033,20241210,16.75,1680,-28.21,20250115,1151,4.78,20250324,2770,-56.46,20240621,1033,16.75,20241210,0.65,N,198440,100,60 억,,309539,N,N,0,N,00,N
+20250327,150949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,-3,5,-0.25,27789034,23154,110.62,1205,1215,1180,1569,845,1207,1200.18,0.51,0,89,1231,1218,1199,1186,1167,1225,1193,61,362,100,770,1,1,60931896,734,-7.25,0.55,12,0.04,-166.00,2206.00,2770,20240621,-56.53,1033,20241210,16.55,1680,-28.33,20250115,1151,4.60,20250324,2770,-56.53,20240621,1033,16.55,20241210,0.65,N,198440,100,60 억,,309539,N,N,0,N,00,N
+20250327,140950,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,-1,5,-0.08,20677244,17205,82.19,1205,1215,1180,1569,845,1207,1201.82,0.51,0,-851,1231,1218,1199,1186,1167,1225,1193,61,362,100,770,1,1,60931896,735,-7.27,0.55,12,0.03,-166.00,2206.00,2770,20240621,-56.46,1033,20241210,16.75,1680,-28.21,20250115,1151,4.78,20250324,2770,-56.46,20240621,1033,16.75,20241210,0.65,N,198440,100,60 억,,309539,N,N,0,N,00,N
+20250327,130945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,0,3,0.00,19566492,16283,77.79,1205,1215,1180,1569,845,1207,1201.65,0.51,0,-697,1231,1218,1199,1186,1167,1225,1193,61,362,100,770,1,1,60931896,735,-7.27,0.55,12,0.03,-166.00,2206.00,2770,20240621,-56.43,1033,20241210,16.84,1680,-28.15,20250115,1151,4.87,20250324,2770,-56.43,20240621,1033,16.84,20241210,0.65,N,198440,100,60 억,,309539,N,N,0,N,00,N
+20250327,120953,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,0,3,0.00,19073950,15874,75.84,1205,1215,1180,1569,845,1207,1201.58,0.51,0,-677,1231,1218,1199,1186,1167,1225,1193,61,362,100,770,1,1,60931896,735,-7.27,0.55,12,0.03,-166.00,2206.00,2770,20240621,-56.43,1033,20241210,16.84,1680,-28.15,20250115,1151,4.87,20250324,2770,-56.43,20240621,1033,16.84,20241210,0.65,N,198440,100,60 억,,309539,N,N,0,N,00,N
+20250327,110949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,1,2,0.08,18683086,15550,74.29,1205,1215,1180,1569,845,1207,1201.48,0.51,0,-495,1231,1218,1199,1186,1167,1225,1193,61,362,100,770,1,1,60931896,736,-7.28,0.55,12,0.03,-166.00,2206.00,2770,20240621,-56.39,1033,20241210,16.94,1680,-28.10,20250115,1151,4.95,20250324,2770,-56.39,20240621,1033,16.94,20241210,0.65,N,198440,100,60 억,,309539,N,N,0,N,00,N
+20250327,100945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,1,2,0.08,13830852,11518,55.03,1205,1215,1180,1569,845,1207,1200.80,0.51,0,-433,1231,1218,1199,1186,1167,1225,1193,61,362,100,770,1,1,60931896,736,-7.28,0.55,12,0.02,-166.00,2206.00,2770,20240621,-56.39,1033,20241210,16.94,1680,-28.10,20250115,1151,4.95,20250324,2770,-56.39,20240621,1033,16.94,20241210,0.65,N,198440,100,60 억,,309539,N,N,0,N,00,N
+20250327,090949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-7,5,-0.58,3223287,2715,12.97,1205,1206,1180,1569,845,1207,1187.21,0.51,0,-351,1231,1218,1199,1186,1167,1225,1193,61,362,100,770,1,1,60931896,731,-7.23,0.54,12,0.00,-166.00,2206.00,2770,20240621,-56.68,1033,20241210,16.17,1680,-28.57,20250115,1151,4.26,20250324,2770,-56.68,20240621,1033,16.17,20241210,0.65,N,198440,100,60 억,,309539,N,N,0,N,00,N
+20250326,160938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,7,2,0.58,25067223,20920,33.30,1200,1212,1180,1560,840,1200,1198.24,0.49,0,1657,1234,1217,1208,1191,1182,1212,1186,61,360,100,760,1,1,60931896,735,-7.27,0.55,12,0.03,-166.00,2206.00,2770,20240621,-56.43,1033,20241210,16.84,1680,-28.15,20250115,1151,4.87,20250324,2770,-56.43,20240621,1033,16.84,20241210,0.65,N,198440,100,60 억,,300538,N,N,0,N,00,N
+20250326,150941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,0,3,0.00,23095772,19282,30.69,1200,1212,1180,1560,840,1200,1197.79,0.49,0,1434,1234,1217,1208,1191,1182,1212,1186,61,360,100,760,1,1,60931896,731,-7.23,0.54,12,0.03,-166.00,2206.00,2770,20240621,-56.68,1033,20241210,16.17,1680,-28.57,20250115,1151,4.26,20250324,2770,-56.68,20240621,1033,16.17,20241210,0.65,N,198440,100,60 억,,300538,N,N,0,N,00,N
+20250326,140940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,4,2,0.33,21309529,17794,28.32,1200,1212,1180,1560,840,1200,1197.57,0.49,0,1284,1234,1217,1208,1191,1182,1212,1186,61,360,100,760,1,1,60931896,734,-7.25,0.55,12,0.03,-166.00,2206.00,2770,20240621,-56.53,1033,20241210,16.55,1680,-28.33,20250115,1151,4.60,20250324,2770,-56.53,20240621,1033,16.55,20241210,0.65,N,198440,100,60 억,,300538,N,N,0,N,00,N
+20250326,130940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,9,2,0.75,20355465,17002,27.06,1200,1212,1180,1560,840,1200,1197.24,0.49,0,1204,1234,1217,1208,1191,1182,1212,1186,61,360,100,760,1,1,60931896,737,-7.28,0.55,12,0.03,-166.00,2206.00,2770,20240621,-56.35,1033,20241210,17.04,1680,-28.04,20250115,1151,5.04,20250324,2770,-56.35,20240621,1033,17.04,20241210,0.65,N,198440,100,60 억,,300538,N,N,0,N,00,N
+20250326,120946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,7,2,0.58,18979450,15863,25.25,1200,1212,1180,1560,840,1200,1196.46,0.49,0,711,1234,1217,1208,1191,1182,1212,1186,61,360,100,760,1,1,60931896,735,-7.27,0.55,12,0.03,-166.00,2206.00,2770,20240621,-56.43,1033,20241210,16.84,1680,-28.15,20250115,1151,4.87,20250324,2770,-56.43,20240621,1033,16.84,20241210,0.65,N,198440,100,60 억,,300538,N,N,0,N,00,N
+20250326,110942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,4,2,0.33,17370920,14527,23.12,1200,1212,1180,1560,840,1200,1195.77,0.49,0,867,1234,1217,1208,1191,1182,1212,1186,61,360,100,760,1,1,60931896,734,-7.25,0.55,12,0.02,-166.00,2206.00,2770,20240621,-56.53,1033,20241210,16.55,1680,-28.33,20250115,1151,4.60,20250324,2770,-56.53,20240621,1033,16.55,20241210,0.65,N,198440,100,60 억,,300538,N,N,0,N,00,N
+20250326,100941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1201,1,2,0.08,3691803,3087,4.91,1200,1212,1180,1560,840,1200,1195.92,0.49,0,-525,1234,1217,1208,1191,1182,1212,1186,61,360,100,760,1,1,60931896,732,-7.23,0.54,12,0.01,-166.00,2206.00,2770,20240621,-56.64,1033,20241210,16.26,1680,-28.51,20250115,1151,4.34,20250324,2770,-56.64,20240621,1033,16.26,20241210,0.65,N,198440,100,60 억,,300538,N,N,0,N,00,N
+20250326,090942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,8,2,0.67,2284386,1910,3.04,1200,1212,1180,1560,840,1200,1196.01,0.49,0,-285,1234,1217,1208,1191,1182,1212,1186,61,360,100,760,1,1,60931896,736,-7.28,0.55,12,0.00,-166.00,2206.00,2770,20240621,-56.39,1033,20241210,16.94,1680,-28.10,20250115,1151,4.95,20250324,2770,-56.39,20240621,1033,16.94,20241210,0.65,N,198440,100,60 억,,300538,N,N,0,N,00,N
+20250325,160935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1200,-14,5,-1.15,75770492,62826,143.11,1214,1225,1199,1578,850,1214,1206.04,0.49,0,-7765,1280,1247,1199,1166,1118,1223,1142,61,364,100,770,1,1,60931896,731,-2.42,0.42,12,0.10,-495.00,2883.00,2770,20240621,-56.68,1033,20241210,16.17,1680,-28.57,20250115,1151,4.26,20250324,2770,-56.68,20240621,1033,16.17,20241210,0.69,N,198440,100,60 억,,300303,N,N,0,N,00,N
+20250325,150937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1209,-5,5,-0.41,73728073,61124,139.23,1214,1225,1199,1578,850,1214,1206.20,0.49,0,-7879,1280,1247,1199,1166,1118,1223,1142,61,364,100,770,1,1,60931896,737,-2.44,0.42,12,0.10,-495.00,2883.00,2770,20240621,-56.35,1033,20241210,17.04,1680,-28.04,20250115,1151,5.04,20250324,2770,-56.35,20240621,1033,17.04,20241210,0.69,N,198440,100,60 억,,300303,N,N,0,N,00,N
+20250325,140934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,-8,5,-0.66,51300285,42454,96.70,1214,1225,1203,1578,850,1214,1208.37,0.49,0,-7680,1280,1247,1199,1166,1118,1223,1142,61,364,100,770,1,1,60931896,735,-2.44,0.42,12,0.07,-495.00,2883.00,2770,20240621,-56.46,1033,20241210,16.75,1680,-28.21,20250115,1151,4.78,20250324,2770,-56.46,20240621,1033,16.75,20241210,0.69,N,198440,100,60 억,,300303,N,N,0,N,00,N
+20250325,131024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1205,-9,5,-0.74,42662348,35282,80.37,1214,1225,1203,1578,850,1214,1209.18,0.49,0,-4132,1280,1247,1199,1166,1118,1223,1142,61,364,100,770,1,1,60931896,734,-2.43,0.42,12,0.06,-495.00,2883.00,2770,20240621,-56.50,1033,20241210,16.65,1680,-28.27,20250115,1151,4.69,20250324,2770,-56.50,20240621,1033,16.65,20241210,0.69,N,198440,100,60 억,,300303,N,N,0,N,00,N
+20250325,120935,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,-8,5,-0.66,40253271,33287,75.82,1214,1225,1203,1578,850,1214,1209.28,0.49,0,-3764,1280,1247,1199,1166,1118,1223,1142,61,364,100,770,1,1,60931896,735,-2.44,0.42,12,0.05,-495.00,2883.00,2770,20240621,-56.46,1033,20241210,16.75,1680,-28.21,20250115,1151,4.78,20250324,2770,-56.46,20240621,1033,16.75,20241210,0.69,N,198440,100,60 억,,300303,N,N,0,N,00,N
+20250325,110934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,0,3,0.00,33429116,27630,62.94,1214,1225,1207,1578,850,1214,1209.88,0.49,0,84,1280,1247,1199,1166,1118,1223,1142,61,364,100,770,1,1,60931896,740,-2.45,0.42,12,0.05,-495.00,2883.00,2770,20240621,-56.17,1033,20241210,17.52,1680,-27.74,20250115,1151,5.47,20250324,2770,-56.17,20240621,1033,17.52,20241210,0.69,N,198440,100,60 억,,300303,N,N,0,N,00,N
+20250325,100945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1210,-4,5,-0.33,22513019,18599,42.37,1214,1225,1208,1578,850,1214,1210.44,0.49,0,-72,1280,1247,1199,1166,1118,1223,1142,61,364,100,770,1,1,60931896,737,-2.44,0.42,12,0.03,-495.00,2883.00,2770,20240621,-56.32,1033,20241210,17.13,1680,-27.98,20250115,1151,5.13,20250324,2770,-56.32,20240621,1033,17.13,20241210,0.69,N,198440,100,60 억,,300303,N,N,0,N,00,N
+20250325,090943,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1210,-4,5,-0.33,13612340,11247,25.62,1214,1214,1208,1578,850,1214,1210.31,0.49,0,-223,1280,1247,1199,1166,1118,1223,1142,61,364,100,770,1,1,60931896,737,-2.44,0.42,12,0.02,-495.00,2883.00,2770,20240621,-56.32,1033,20241210,17.13,1680,-27.98,20250115,1151,5.13,20250324,2770,-56.32,20240621,1033,17.13,20241210,0.69,N,198440,100,60 억,,300303,N,N,0,N,00,N
+20250324,160932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1214,-18,5,-1.46,52806714,43901,56.13,1232,1232,1151,1601,863,1232,1202.86,0.48,0,1828,1256,1244,1236,1224,1216,1240,1220,61,369,100,780,1,1,60931896,740,-2.45,0.42,12,0.07,-495.00,2883.00,2770,20240621,-56.17,1033,20241210,17.52,1680,-27.74,20250115,1151,5.47,20250324,2770,-56.17,20240621,1033,17.52,20241210,0.69,N,198440,100,60 억,,290122,N,N,0,N,00,N
+20250324,150938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1213,-19,5,-1.54,52097034,43316,55.38,1232,1232,1151,1601,863,1232,1202.72,0.48,0,1788,1256,1244,1236,1224,1216,1240,1220,61,369,100,780,1,1,60931896,739,-2.45,0.42,12,0.07,-495.00,2883.00,2770,20240621,-56.21,1033,20241210,17.42,1680,-27.80,20250115,1151,5.39,20250324,2770,-56.21,20240621,1033,17.42,20241210,0.69,N,198440,100,60 억,,290122,N,N,0,N,00,N
+20250324,140940,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,-24,5,-1.95,43496586,36219,46.31,1232,1232,1151,1601,863,1232,1200.93,0.48,0,1793,1256,1244,1236,1224,1216,1240,1220,61,369,100,780,1,1,60931896,736,-2.44,0.42,12,0.06,-495.00,2883.00,2770,20240621,-56.39,1033,20241210,16.94,1680,-28.10,20250115,1151,4.95,20250324,2770,-56.39,20240621,1033,16.94,20241210,0.69,N,198440,100,60 억,,290122,N,N,0,N,00,N
+20250324,130939,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1215,-17,5,-1.38,40820649,34002,43.47,1232,1232,1151,1601,863,1232,1200.54,0.48,0,2718,1256,1244,1236,1224,1216,1240,1220,61,369,100,780,1,1,60931896,740,-2.45,0.42,12,0.06,-495.00,2883.00,2770,20240621,-56.14,1033,20241210,17.62,1680,-27.68,20250115,1151,5.56,20250324,2770,-56.14,20240621,1033,17.62,20241210,0.69,N,198440,100,60 억,,290122,N,N,0,N,00,N
+20250324,120938,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,-28,5,-2.27,37683825,31405,40.15,1232,1232,1151,1601,863,1232,1199.93,0.48,0,4612,1256,1244,1236,1224,1216,1240,1220,61,369,100,780,1,1,60931896,734,-2.43,0.42,12,0.05,-495.00,2883.00,2770,20240621,-56.53,1033,20241210,16.55,1680,-28.33,20250115,1151,4.60,20250324,2770,-56.53,20240621,1033,16.55,20241210,0.69,N,198440,100,60 억,,290122,N,N,0,N,00,N
+20250324,110937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1204,-28,5,-2.27,36861250,30721,39.28,1232,1232,1151,1601,863,1232,1199.87,0.48,0,4618,1256,1244,1236,1224,1216,1240,1220,61,369,100,780,1,1,60931896,734,-2.43,0.42,12,0.05,-495.00,2883.00,2770,20240621,-56.53,1033,20241210,16.55,1680,-28.33,20250115,1151,4.60,20250324,2770,-56.53,20240621,1033,16.55,20241210,0.69,N,198440,100,60 억,,290122,N,N,0,N,00,N
+20250324,100934,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1197,-35,5,-2.84,33193599,27658,35.36,1232,1232,1151,1601,863,1232,1200.14,0.48,0,4396,1256,1244,1236,1224,1216,1240,1220,61,369,100,780,1,1,60931896,729,-2.42,0.42,12,0.05,-495.00,2883.00,2770,20240621,-56.79,1033,20241210,15.88,1680,-28.75,20250115,1151,4.00,20250324,2770,-56.79,20240621,1033,15.88,20241210,0.69,N,198440,100,60 억,,290122,N,N,0,N,00,N
+20250324,090936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1151,-81,5,-6.57,7480411,6215,7.95,1232,1232,1151,1601,863,1232,1203.61,0.48,0,678,1256,1244,1236,1224,1216,1240,1220,61,369,100,780,1,1,60931896,701,-2.33,0.40,12,0.01,-495.00,2883.00,2770,20240621,-58.45,1033,20241210,11.42,1680,-31.49,20250115,1151,0.00,20250324,2770,-58.45,20240621,1033,11.42,20241210,0.69,N,198440,100,60 억,,290122,Y,N,0,N,00,N
 20250321,160951,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1232,-16,5,-1.28,96396501,78211,303.94,1248,1248,1228,1622,874,1248,1232.52,0.46,0,-6365,1272,1260,1250,1238,1228,1255,1233,61,374,100,790,1,1,60931896,751,-2.49,0.43,12,0.13,-495.00,2883.00,2770,20240621,-55.52,1033,20241210,19.26,1680,-26.67,20250115,1196,3.01,20250102,2770,-55.52,20240621,1033,19.26,20241210,0.71,N,198440,100,60 억,,281876,N,N,0,N,00,N
 20250321,150936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1229,-19,5,-1.52,92487705,75037,291.61,1248,1248,1228,1622,874,1248,1232.56,0.46,0,-5722,1272,1260,1250,1238,1228,1255,1233,61,374,100,790,1,1,60931896,749,-2.48,0.43,12,0.12,-495.00,2883.00,2770,20240621,-55.63,1033,20241210,18.97,1680,-26.85,20250115,1196,2.76,20250102,2770,-55.63,20240621,1033,18.97,20241210,0.71,N,198440,100,60 억,,281876,N,N,0,N,00,N
 20250321,140937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1234,-14,5,-1.12,79302388,64313,249.93,1248,1248,1229,1622,874,1248,1233.07,0.46,0,-5480,1272,1260,1250,1238,1228,1255,1233,61,374,100,790,1,1,60931896,752,-2.49,0.43,12,0.11,-495.00,2883.00,2770,20240621,-55.45,1033,20241210,19.46,1680,-26.55,20250115,1196,3.18,20250102,2770,-55.45,20240621,1033,19.46,20241210,0.71,N,198440,100,60 억,,281876,N,N,0,N,00,N

198440/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,60931896,0,73544798472,0.00
+20250325,0,60931896,0,73118275200,0.00
+20250324,0,60931896,0,73971321744,0.00
+20250321,0,60931896,0,75068095872,0.00
+20250320,0,60931896,0,76043006208,0.00
 20250319,0,60931896,0,76774188960,0.00
 20250318,0,60931896,0,77017916544,0.00
 20250317,0,60931896,0,76591393272,0.00

198440/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,1232,1245,1266,1228,181682,225654691,00,0.00,N,5,-24,
 20250310,1256,1268,1294,1232,156405,198086069,00,0.00,N,5,-38,
 20250304,1294,1234,1320,1234,111490,143497463,00,0.00,N,2,10,
 20250224,1284,1349,1357,1282,235946,311759823,00,0.00,N,5,-65,