Add accumulated files

203650/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3150,3135,3205,3095,376979,1195602113,00,0.00,N,2,10,
+20250326,3140,3130,3180,3125,182421,575035125,00,0.00,N,2,5,
+20250325,3135,3255,3275,3135,249587,795136816,00,0.00,N,5,-80,
+20250324,3215,3185,3245,3180,163721,524640711,00,0.00,N,2,30,
 20250321,3185,3205,3205,3145,225143,714472458,00,0.00,N,5,-45,
 20250320,3230,3310,3315,3230,233092,761569021,00,0.00,N,5,-85,
 20250319,3315,3285,3315,3275,172870,569501530,00,0.00,N,2,15,

203650/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
+20250328,3235,85,2,-130722,3291,127431,-423,10,413,254563,91175,127431,820,293,413,385285,87884,0,1244,283,0
+20250327,3150,10,2,-100068,-30082,130000,-319,-95,414,177901,68448,130000,563,217,414,277969,98530,0,882,312,0
+20250326,3140,5,2,-68312,68312,0,-215,215,0,100716,81705,0,317,258,0,169028,13393,0,533,42,0
+20250325,3135,-80,5,34973,-34973,0,112,-112,0,217816,31771,0,693,102,0,182843,66744,0,581,214,0
+20250324,3215,30,2,-23525,23525,0,-75,75,0,113628,50093,0,364,160,0,137153,26568,0,440,85,0
 20250321,3185,-45,5,-16116,18117,0,-51,58,0,190847,34296,0,605,109,0,206963,16179,0,657,51,0
 20250320,3230,-85,5,7290,-7290,0,24,-24,0,224782,8310,0,734,27,0,217492,15600,0,710,51,0
 20250319,3315,15,2,-5296,5296,0,-17,17,0,153738,19132,0,506,63,0,159034,13836,0,524,46,0

203650/min/candle-20250324.csv

@@ -0,0 +1,702 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,204000,522222121,3215,3215,3215,3215,2441
+20250324,203900,522222121,3215,3215,3215,3215,0
+20250324,203800,522222121,3215,3215,3215,3215,0
+20250324,203700,522222121,3215,3215,3215,3215,0
+20250324,203600,522222121,3215,3215,3215,3215,0
+20250324,203500,522222121,3215,3215,3215,3215,0
+20250324,203400,522222121,3215,3215,3215,3215,0
+20250324,203300,522222121,3215,3215,3215,3215,0
+20250324,203200,522222121,3215,3215,3215,3215,0
+20250324,203100,522222121,3215,3215,3215,3215,0
+20250324,203000,522222121,3215,3215,3215,3215,0
+20250324,202900,522222121,3215,3215,3215,3215,0
+20250324,202800,522222121,3215,3215,3215,3215,0
+20250324,202700,522222121,3215,3215,3215,3215,0
+20250324,202600,522222121,3215,3215,3215,3215,0
+20250324,202500,522222121,3215,3215,3215,3215,0
+20250324,202400,522222121,3215,3215,3215,3215,0
+20250324,202300,522222121,3215,3215,3215,3215,0
+20250324,202200,522222121,3215,3215,3215,3215,0
+20250324,202100,522222121,3215,3215,3215,3215,0
+20250324,202000,522222121,3215,3215,3215,3215,0
+20250324,201900,522222121,3215,3215,3215,3215,0
+20250324,201800,522222121,3215,3215,3215,3215,0
+20250324,201700,522222121,3215,3215,3215,3215,0
+20250324,201600,522222121,3215,3215,3215,3215,0
+20250324,201500,522222121,3215,3215,3215,3215,0
+20250324,201400,522222121,3215,3215,3215,3215,0
+20250324,201300,522222121,3215,3215,3215,3215,0
+20250324,201200,522222121,3215,3215,3215,3215,0
+20250324,201100,522222121,3215,3215,3215,3215,0
+20250324,201000,522222121,3215,3215,3215,3215,2441
+20250324,200900,522222121,3215,3215,3215,3215,0
+20250324,200800,522222121,3215,3215,3215,3215,0
+20250324,200700,522222121,3215,3215,3215,3215,0
+20250324,200600,522222121,3215,3215,3215,3215,0
+20250324,200500,522222121,3215,3215,3215,3215,0
+20250324,200400,522222121,3215,3215,3215,3215,0
+20250324,200300,522222121,3215,3215,3215,3215,0
+20250324,200200,522222121,3215,3215,3215,3215,0
+20250324,200100,522222121,3215,3215,3215,3215,0
+20250324,200000,522222121,3215,3215,3215,3215,0
+20250324,195900,522222121,3215,3215,3215,3215,0
+20250324,195800,522222121,3215,3215,3215,3215,0
+20250324,195700,522222121,3215,3215,3215,3215,0
+20250324,195600,522222121,3215,3215,3215,3215,0
+20250324,195500,522222121,3215,3215,3215,3215,0
+20250324,195400,522222121,3215,3215,3215,3215,0
+20250324,195300,522222121,3215,3215,3215,3215,0
+20250324,195200,522222121,3215,3215,3215,3215,0
+20250324,195100,522222121,3215,3215,3215,3215,0
+20250324,195000,522222121,3215,3215,3215,3215,0
+20250324,194900,522222121,3215,3215,3215,3215,0
+20250324,194800,522222121,3215,3215,3215,3215,0
+20250324,194700,522222121,3215,3215,3215,3215,0
+20250324,194600,522222121,3215,3215,3215,3215,0
+20250324,194500,522222121,3215,3215,3215,3215,0
+20250324,194400,522222121,3215,3215,3215,3215,0
+20250324,194300,522222121,3215,3215,3215,3215,0
+20250324,194200,522222121,3215,3215,3215,3215,0
+20250324,194100,522222121,3215,3215,3215,3215,0
+20250324,194000,522222121,3215,3215,3215,3215,2441
+20250324,193900,522222121,3215,3215,3215,3215,0
+20250324,193800,522222121,3215,3215,3215,3215,0
+20250324,193700,522222121,3215,3215,3215,3215,0
+20250324,193600,522222121,3215,3215,3215,3215,0
+20250324,193500,522222121,3215,3215,3215,3215,0
+20250324,193400,522222121,3215,3215,3215,3215,0
+20250324,193300,522222121,3215,3215,3215,3215,0
+20250324,193200,522222121,3215,3215,3215,3215,0
+20250324,193100,522222121,3215,3215,3215,3215,0
+20250324,193000,522222121,3215,3215,3215,3215,0
+20250324,192900,522222121,3215,3215,3215,3215,0
+20250324,192800,522222121,3215,3215,3215,3215,0
+20250324,192700,522222121,3215,3215,3215,3215,0
+20250324,192600,522222121,3215,3215,3215,3215,0
+20250324,192500,522222121,3215,3215,3215,3215,0
+20250324,192400,522222121,3215,3215,3215,3215,0
+20250324,192300,522222121,3215,3215,3215,3215,0
+20250324,192200,522222121,3215,3215,3215,3215,0
+20250324,192100,522222121,3215,3215,3215,3215,0
+20250324,192000,522222121,3215,3215,3215,3215,0
+20250324,191900,522222121,3215,3215,3215,3215,0
+20250324,191800,522222121,3215,3215,3215,3215,0
+20250324,191700,522222121,3215,3215,3215,3215,0
+20250324,191600,522222121,3215,3215,3215,3215,0
+20250324,191500,522222121,3215,3215,3215,3215,0
+20250324,191400,522222121,3215,3215,3215,3215,0
+20250324,191300,522222121,3215,3215,3215,3215,0
+20250324,191200,522222121,3215,3215,3215,3215,0
+20250324,191100,522222121,3215,3215,3215,3215,0
+20250324,191000,522222121,3215,3215,3215,3215,2441
+20250324,190900,522222121,3215,3215,3215,3215,0
+20250324,190800,522222121,3215,3215,3215,3215,0
+20250324,190700,522222121,3215,3215,3215,3215,0
+20250324,190600,522222121,3215,3215,3215,3215,0
+20250324,190500,522222121,3215,3215,3215,3215,0
+20250324,190400,522222121,3215,3215,3215,3215,0
+20250324,190300,522222121,3215,3215,3215,3215,0
+20250324,190200,522222121,3215,3215,3215,3215,0
+20250324,190100,522222121,3215,3215,3215,3215,0
+20250324,190000,522222121,3215,3215,3215,3215,0
+20250324,185900,522222121,3215,3215,3215,3215,0
+20250324,185800,522222121,3215,3215,3215,3215,0
+20250324,185700,522222121,3215,3215,3215,3215,0
+20250324,185600,522222121,3215,3215,3215,3215,0
+20250324,185500,522222121,3215,3215,3215,3215,0
+20250324,185400,522222121,3215,3215,3215,3215,0
+20250324,185300,522222121,3215,3215,3215,3215,0
+20250324,185200,522222121,3215,3215,3215,3215,0
+20250324,185100,522222121,3215,3215,3215,3215,0
+20250324,185000,522222121,3215,3215,3215,3215,0
+20250324,184900,522222121,3215,3215,3215,3215,0
+20250324,184800,522222121,3215,3215,3215,3215,0
+20250324,184700,522222121,3215,3215,3215,3215,0
+20250324,184600,522222121,3215,3215,3215,3215,0
+20250324,184500,522222121,3215,3215,3215,3215,0
+20250324,184400,522222121,3215,3215,3215,3215,0
+20250324,184300,522222121,3215,3215,3215,3215,0
+20250324,184200,522222121,3215,3215,3215,3215,0
+20250324,184100,522222121,3215,3215,3215,3215,0
+20250324,184000,522222121,3215,3215,3215,3215,2441
+20250324,183900,522222121,3215,3215,3215,3215,0
+20250324,183800,522222121,3215,3215,3215,3215,0
+20250324,183700,522222121,3215,3215,3215,3215,0
+20250324,183600,522222121,3215,3215,3215,3215,0
+20250324,183500,522222121,3215,3215,3215,3215,0
+20250324,183400,522222121,3215,3215,3215,3215,0
+20250324,183300,522222121,3215,3215,3215,3215,0
+20250324,183200,522222121,3215,3215,3215,3215,0
+20250324,183100,522222121,3215,3215,3215,3215,0
+20250324,183000,522222121,3215,3215,3215,3215,0
+20250324,182900,522222121,3215,3215,3215,3215,0
+20250324,182800,522222121,3215,3215,3215,3215,0
+20250324,182700,522222121,3215,3215,3215,3215,0
+20250324,182600,522222121,3215,3215,3215,3215,0
+20250324,182500,522222121,3215,3215,3215,3215,0
+20250324,182400,522222121,3215,3215,3215,3215,0
+20250324,182300,522222121,3215,3215,3215,3215,0
+20250324,182200,522222121,3215,3215,3215,3215,0
+20250324,182100,522222121,3215,3215,3215,3215,0
+20250324,182000,522222121,3215,3215,3215,3215,0
+20250324,181900,522222121,3215,3215,3215,3215,0
+20250324,181800,522222121,3215,3215,3215,3215,0
+20250324,181700,522222121,3215,3215,3215,3215,0
+20250324,181600,522222121,3215,3215,3215,3215,0
+20250324,181500,522222121,3215,3215,3215,3215,0
+20250324,181400,522222121,3215,3215,3215,3215,0
+20250324,181300,522222121,3215,3215,3215,3215,0
+20250324,181200,522222121,3215,3215,3215,3215,0
+20250324,181100,522222121,3215,3215,3215,3215,0
+20250324,181000,522222121,3215,3215,3215,3215,2441
+20250324,180900,522222121,3215,3215,3215,3215,0
+20250324,180800,522222121,3215,3215,3215,3215,0
+20250324,180700,522222121,3215,3215,3215,3215,0
+20250324,180600,522222121,3215,3215,3215,3215,0
+20250324,180500,522222121,3215,3215,3215,3215,0
+20250324,180400,522222121,3215,3215,3215,3215,0
+20250324,180300,522222121,3215,3215,3215,3215,0
+20250324,180200,522222121,3215,3215,3215,3215,0
+20250324,180100,522222121,3215,3215,3215,3215,0
+20250324,180000,522222121,3215,3215,3215,3215,0
+20250324,175900,522222121,3215,3215,3215,3215,0
+20250324,175800,522222121,3215,3215,3215,3215,0
+20250324,175700,522222121,3215,3215,3215,3215,0
+20250324,175600,522222121,3215,3215,3215,3215,0
+20250324,175500,522222121,3215,3215,3215,3215,0
+20250324,175400,522222121,3215,3215,3215,3215,0
+20250324,175300,522222121,3215,3215,3215,3215,0
+20250324,175200,522222121,3215,3215,3215,3215,0
+20250324,175100,522222121,3215,3215,3215,3215,0
+20250324,175000,522222121,3215,3215,3215,3215,0
+20250324,174900,522222121,3215,3215,3215,3215,0
+20250324,174800,522222121,3215,3215,3215,3215,0
+20250324,174700,522222121,3215,3215,3215,3215,0
+20250324,174600,522222121,3215,3215,3215,3215,0
+20250324,174500,522222121,3215,3215,3215,3215,0
+20250324,174400,522222121,3215,3215,3215,3215,0
+20250324,174300,522222121,3215,3215,3215,3215,0
+20250324,174200,522222121,3215,3215,3215,3215,0
+20250324,174100,522222121,3215,3215,3215,3215,0
+20250324,174000,522222121,3215,3215,3215,3215,2441
+20250324,173900,522222121,3215,3215,3215,3215,0
+20250324,173800,522222121,3215,3215,3215,3215,0
+20250324,173700,522222121,3215,3215,3215,3215,0
+20250324,173600,522222121,3215,3215,3215,3215,0
+20250324,173500,522222121,3215,3215,3215,3215,0
+20250324,173400,522222121,3215,3215,3215,3215,0
+20250324,173300,522222121,3215,3215,3215,3215,0
+20250324,173200,522222121,3215,3215,3215,3215,0
+20250324,173100,522222121,3215,3215,3215,3215,0
+20250324,173000,522222121,3215,3215,3215,3215,0
+20250324,172900,522222121,3215,3215,3215,3215,0
+20250324,172800,522222121,3215,3215,3215,3215,0
+20250324,172700,522222121,3215,3215,3215,3215,0
+20250324,172600,522222121,3215,3215,3215,3215,0
+20250324,172500,522222121,3215,3215,3215,3215,0
+20250324,172400,522222121,3215,3215,3215,3215,0
+20250324,172300,522222121,3215,3215,3215,3215,0
+20250324,172200,522222121,3215,3215,3215,3215,0
+20250324,172100,522222121,3215,3215,3215,3215,0
+20250324,172000,522222121,3215,3215,3215,3215,0
+20250324,171900,522222121,3215,3215,3215,3215,0
+20250324,171800,522222121,3215,3215,3215,3215,0
+20250324,171700,522222121,3215,3215,3215,3215,0
+20250324,171600,522222121,3215,3215,3215,3215,0
+20250324,171500,522222121,3215,3215,3215,3215,0
+20250324,171400,522222121,3215,3215,3215,3215,0
+20250324,171300,522222121,3215,3215,3215,3215,0
+20250324,171200,522222121,3215,3215,3215,3215,0
+20250324,171100,522222121,3215,3215,3215,3215,0
+20250324,171000,522222121,3215,3215,3215,3215,2441
+20250324,170900,522222121,3215,3215,3215,3215,0
+20250324,170800,522222121,3215,3215,3215,3215,0
+20250324,170700,522222121,3215,3215,3215,3215,0
+20250324,170600,522222121,3215,3215,3215,3215,0
+20250324,170500,522222121,3215,3215,3215,3215,0
+20250324,170400,522222121,3215,3215,3215,3215,0
+20250324,170300,522222121,3215,3215,3215,3215,0
+20250324,170200,522222121,3215,3215,3215,3215,0
+20250324,170100,522222121,3215,3215,3215,3215,0
+20250324,170000,522222121,3215,3215,3215,3215,0
+20250324,165900,522222121,3215,3215,3215,3215,0
+20250324,165800,522222121,3215,3215,3215,3215,0
+20250324,165700,522222121,3215,3215,3215,3215,0
+20250324,165600,522222121,3215,3215,3215,3215,0
+20250324,165500,522222121,3215,3215,3215,3215,0
+20250324,165400,522222121,3215,3215,3215,3215,0
+20250324,165300,522222121,3215,3215,3215,3215,0
+20250324,165200,522222121,3215,3215,3215,3215,0
+20250324,165100,522222121,3215,3215,3215,3215,0
+20250324,165000,522222121,3215,3215,3215,3215,0
+20250324,164900,522222121,3215,3215,3215,3215,0
+20250324,164800,522222121,3215,3215,3215,3215,0
+20250324,164700,522222121,3215,3215,3215,3215,0
+20250324,164600,522222121,3215,3215,3215,3215,0
+20250324,164500,522222121,3215,3215,3215,3215,0
+20250324,164400,522222121,3215,3215,3215,3215,0
+20250324,164300,522222121,3215,3215,3215,3215,0
+20250324,164200,522222121,3215,3215,3215,3215,0
+20250324,164100,522222121,3215,3215,3215,3215,0
+20250324,164000,522222121,3215,3215,3215,3215,2441
+20250324,163900,522222121,3215,3215,3215,3215,0
+20250324,163800,522222121,3215,3215,3215,3215,0
+20250324,163700,522222121,3215,3215,3215,3215,0
+20250324,163600,522222121,3215,3215,3215,3215,0
+20250324,163500,522222121,3215,3215,3215,3215,0
+20250324,163400,522222121,3215,3215,3215,3215,0
+20250324,163300,522222121,3215,3215,3215,3215,0
+20250324,163200,522222121,3215,3215,3215,3215,0
+20250324,163100,522222121,3215,3215,3215,3215,0
+20250324,163000,522222121,3215,3215,3215,3215,0
+20250324,162900,522222121,3215,3215,3215,3215,0
+20250324,162800,522222121,3215,3215,3215,3215,0
+20250324,162700,522222121,3215,3215,3215,3215,0
+20250324,162600,522222121,3215,3215,3215,3215,0
+20250324,162500,522222121,3215,3215,3215,3215,0
+20250324,162400,522222121,3215,3215,3215,3215,0
+20250324,162300,522222121,3215,3215,3215,3215,0
+20250324,162200,522222121,3215,3215,3215,3215,0
+20250324,162100,522222121,3215,3215,3215,3215,0
+20250324,162000,522222121,3215,3215,3215,3215,0
+20250324,161900,522222121,3215,3215,3215,3215,0
+20250324,161800,522222121,3215,3215,3215,3215,0
+20250324,161700,522222121,3215,3215,3215,3215,0
+20250324,161600,522222121,3215,3215,3215,3215,0
+20250324,161500,522222121,3215,3215,3215,3215,0
+20250324,161400,522222121,3215,3215,3215,3215,0
+20250324,161300,522222121,3215,3215,3215,3215,0
+20250324,161200,522222121,3215,3215,3215,3215,0
+20250324,161100,522222121,3215,3215,3215,3215,0
+20250324,161000,522222121,3215,3215,3215,3215,2441
+20250324,160900,522222121,3215,3215,3215,3215,0
+20250324,160800,522222121,3215,3215,3215,3215,0
+20250324,160700,522222121,3215,3215,3215,3215,0
+20250324,160600,522222121,3215,3215,3215,3215,0
+20250324,160500,522222121,3215,3215,3215,3215,0
+20250324,160400,522222121,3215,3215,3215,3215,0
+20250324,160300,522222121,3215,3215,3215,3215,0
+20250324,160200,522222121,3215,3215,3215,3215,0
+20250324,160100,522222121,3215,3215,3215,3215,0
+20250324,160000,522222121,3215,3215,3215,3215,0
+20250324,155900,522222121,3215,3215,3215,3215,0
+20250324,155800,522222121,3215,3215,3215,3215,0
+20250324,155700,522222121,3215,3215,3215,3215,0
+20250324,155600,522222121,3215,3215,3215,3215,0
+20250324,155500,522222121,3215,3215,3215,3215,0
+20250324,155400,522222121,3215,3215,3215,3215,0
+20250324,155300,522222121,3215,3215,3215,3215,0
+20250324,155200,522222121,3215,3215,3215,3215,0
+20250324,155100,522222121,3215,3215,3215,3215,0
+20250324,155000,522222121,3215,3215,3215,3215,0
+20250324,154900,522222121,3215,3215,3215,3215,0
+20250324,154800,522222121,3215,3215,3215,3215,0
+20250324,154700,522222121,3215,3215,3215,3215,0
+20250324,154600,522222121,3215,3215,3215,3215,0
+20250324,154500,522222121,3215,3215,3215,3215,0
+20250324,154400,522222121,3215,3215,3215,3215,0
+20250324,154300,522222121,3215,3215,3215,3215,0
+20250324,154200,522222121,3215,3215,3215,3215,0
+20250324,154100,522222121,3215,3215,3215,3215,0
+20250324,154000,522222121,3215,3215,3215,3215,2441
+20250324,153900,522222121,3215,3215,3215,3215,0
+20250324,153800,522222121,3215,3215,3215,3215,0
+20250324,153700,522222121,3215,3215,3215,3215,0
+20250324,153600,522222121,3215,3215,3215,3215,0
+20250324,153500,522222121,3215,3215,3215,3215,0
+20250324,153400,522222121,3215,3215,3215,3215,0
+20250324,153300,522222121,3215,3215,3215,3215,0
+20250324,153200,522222121,3215,3215,3215,3215,0
+20250324,153100,522222121,3215,3215,3215,3215,0
+20250324,153000,522222121,3215,3215,3215,3215,2441
+20250324,152900,514374306,3215,3215,3215,3215,0
+20250324,152800,514374306,3215,3215,3215,3215,0
+20250324,152700,514374306,3215,3215,3215,3215,0
+20250324,152600,514374306,3215,3215,3215,3215,0
+20250324,152500,514374306,3215,3215,3215,3215,0
+20250324,152400,514374306,3215,3215,3215,3215,0
+20250324,152300,514374306,3215,3215,3215,3215,0
+20250324,152200,514374306,3215,3215,3215,3215,0
+20250324,152100,514374306,3215,3215,3215,3215,0
+20250324,152000,514374306,3215,3215,3215,3215,0
+20250324,151900,514374306,3215,3195,3215,3195,1855
+20250324,151800,508446181,3195,3190,3195,3190,429
+20250324,151700,507077211,3190,3190,3190,3190,297
+20250324,151600,506129781,3195,3195,3195,3195,2
+20250324,151500,506123391,3200,3200,3200,3200,1
+20250324,151400,506120191,3185,3200,3200,3185,154
+20250324,151300,505629551,3200,3190,3200,3190,2003
+20250324,151200,499239951,3190,3190,3190,3190,1011
+20250324,151100,496014861,3190,3190,3190,3190,200
+20250324,151000,495376861,3190,3200,3200,3190,541
+20250324,150900,493646071,3200,3200,3200,3200,800
+20250324,150800,491086071,3200,3200,3200,3200,164
+20250324,150700,490561271,3195,3195,3195,3195,2000
+20250324,150600,484171271,3195,3195,3195,3195,2003
+20250324,150500,477771686,3200,3195,3200,3195,3031
+20250324,150400,468087636,3200,3200,3200,3200,0
+20250324,150300,468087636,3200,3195,3200,3195,1039
+20250324,150200,464763031,3195,3195,3195,3195,1247
+20250324,150100,460778866,3200,3200,3200,3195,2209
+20250324,150000,453710216,3200,3200,3200,3200,0
+20250324,145900,453710216,3200,3200,3200,3200,1064
+20250324,145800,450305416,3200,3200,3215,3200,1005
+20250324,145700,447089341,3200,3215,3215,3200,3201
+20250324,145600,436840961,3215,3215,3215,3215,32
+20250324,145500,436738081,3210,3210,3210,3210,8
+20250324,145400,436712401,3210,3210,3210,3210,0
+20250324,145300,436712401,3210,3210,3210,3210,1
+20250324,145200,436709191,3220,3220,3220,3220,40
+20250324,145100,436580391,3215,3215,3215,3215,651
+20250324,145000,434487426,3215,3205,3215,3205,4
+20250324,144900,434474576,3205,3205,3205,3205,0
+20250324,144800,434474576,3205,3205,3205,3205,0
+20250324,144700,434474576,3205,3205,3205,3205,0
+20250324,144600,434474576,3205,3205,3205,3205,10
+20250324,144500,434442526,3205,3205,3205,3205,0
+20250324,144400,434442526,3205,3205,3205,3205,0
+20250324,144300,434442526,3205,3205,3205,3205,1
+20250324,144200,434439321,3205,3205,3205,3205,0
+20250324,144100,434439321,3205,3210,3210,3205,451
+20250324,144000,432993856,3215,3215,3215,3215,0
+20250324,143900,432993856,3215,3215,3215,3215,0
+20250324,143800,432993856,3215,3220,3220,3215,2
+20250324,143700,432987421,3220,3220,3220,3220,0
+20250324,143600,432987421,3220,3220,3220,3220,0
+20250324,143500,432987421,3220,3220,3220,3220,20
+20250324,143400,432923021,3205,3205,3205,3205,0
+20250324,143300,432923021,3205,3215,3220,3205,450
+20250324,143200,431479731,3210,3215,3215,3210,74
+20250324,143100,431241941,3215,3215,3215,3215,0
+20250324,143000,431241941,3215,3215,3215,3215,1
+20250324,142900,431238726,3220,3220,3220,3220,0
+20250324,142800,431238726,3220,3220,3220,3220,101
+20250324,142700,430913506,3205,3205,3205,3205,0
+20250324,142600,430913506,3205,3205,3205,3205,0
+20250324,142500,430913506,3205,3205,3205,3205,0
+20250324,142400,430913506,3205,3205,3205,3205,2000
+20250324,142300,424503506,3205,3205,3205,3205,2195
+20250324,142200,417468531,3210,3210,3210,3210,0
+20250324,142100,417468531,3210,3210,3210,3210,386
+20250324,142000,416229471,3210,3210,3210,3210,0
+20250324,141900,416229471,3210,3210,3210,3210,12
+20250324,141800,416190951,3225,3225,3225,3225,0
+20250324,141700,416190951,3225,3225,3225,3225,0
+20250324,141600,416190951,3225,3225,3225,3225,2001
+20250324,141500,409737726,3230,3230,3230,3230,0
+20250324,141400,409737726,3230,3230,3230,3230,0
+20250324,141300,409737726,3230,3210,3230,3210,1314
+20250324,141200,405519766,3210,3220,3220,3210,1717
+20250324,141100,400002391,3240,3240,3240,3240,2
+20250324,141000,399995911,3215,3245,3245,3215,1005
+20250324,140900,396758846,3230,3230,3230,3230,15
+20250324,140800,396710396,3245,3235,3245,3225,4080
+20250324,140700,383487341,3240,3240,3240,3240,58
+20250324,140600,383299421,3240,3240,3240,3240,0
+20250324,140500,383299421,3240,3240,3245,3220,2332
+20250324,140400,375743401,3235,3230,3240,3230,4083
+20250324,140300,362542146,3225,3225,3230,3225,1191
+20250324,140200,358700071,3225,3220,3225,3220,8072
+20250324,140100,332701276,3220,3220,3220,3220,300
+20250324,140000,331735276,3220,3220,3220,3220,1000
+20250324,135900,328515276,3220,3220,3220,3220,3
+20250324,135800,328505616,3215,3215,3215,3215,26
+20250324,135700,328422026,3215,3215,3215,3215,201
+20250324,135600,327775811,3220,3220,3220,3220,5
+20250324,135500,327759711,3220,3210,3220,3210,11
+20250324,135400,327724391,3210,3210,3210,3210,0
+20250324,135300,327724391,3210,3210,3210,3210,0
+20250324,135200,327724391,3210,3210,3210,3210,0
+20250324,135100,327724391,3210,3210,3220,3210,431
+20250324,135000,326340381,3215,3215,3215,3215,101
+20250324,134900,326015666,3210,3210,3210,3210,0
+20250324,134800,326015666,3210,3215,3215,3210,265
+20250324,134700,325165011,3210,3215,3215,3210,1500
+20250324,134600,320347226,3215,3215,3215,3215,0
+20250324,134500,320347226,3215,3215,3215,3215,0
+20250324,134400,320347226,3215,3220,3220,3215,402
+20250324,134300,319054791,3215,3215,3215,3215,796
+20250324,134200,316495651,3220,3220,3220,3220,56
+20250324,134100,316315331,3215,3215,3215,3215,0
+20250324,134000,316315331,3215,3215,3215,3215,48
+20250324,133900,316161011,3215,3215,3215,3215,462
+20250324,133800,314675681,3220,3220,3220,3220,0
+20250324,133700,314675681,3220,3220,3220,3220,1
+20250324,133600,314672461,3220,3220,3220,3220,10
+20250324,133500,314640261,3215,3220,3220,3215,60
+20250324,133400,314447111,3220,3220,3220,3220,0
+20250324,133300,314447111,3220,3220,3220,3220,61
+20250324,133200,314250691,3220,3220,3220,3220,10
+20250324,133100,314218491,3220,3220,3220,3220,20
+20250324,133000,314154091,3215,3215,3215,3215,0
+20250324,132900,314154091,3215,3215,3215,3215,499
+20250324,132800,312549806,3215,3215,3215,3215,0
+20250324,132700,312549806,3215,3215,3220,3215,131
+20250324,132600,312128636,3215,3215,3220,3215,2610
+20250324,132500,303736936,3215,3215,3215,3215,1200
+20250324,132400,299878936,3220,3220,3220,3220,100
+20250324,132300,299556936,3215,3215,3215,3215,2577
+20250324,132200,291271881,3215,3215,3215,3215,0
+20250324,132100,291271881,3215,3210,3215,3210,300
+20250324,132000,290307396,3210,3210,3210,3210,15
+20250324,131900,290259246,3210,3210,3210,3210,0
+20250324,131800,290259246,3210,3210,3210,3210,0
+20250324,131700,290259246,3210,3210,3210,3210,0
+20250324,131600,290259246,3210,3210,3210,3210,0
+20250324,131500,290259246,3210,3210,3210,3210,142
+20250324,131400,289803426,3210,3210,3210,3210,858
+20250324,131300,287049246,3210,3210,3210,3210,52
+20250324,131200,286882326,3215,3215,3215,3215,0
+20250324,131100,286882326,3215,3215,3215,3215,0
+20250324,131000,286882326,3215,3215,3215,3215,0
+20250324,130900,286882326,3215,3210,3215,3210,960
+20250324,130800,283800676,3210,3210,3210,3210,500
+20250324,130700,282195676,3210,3210,3210,3210,0
+20250324,130600,282195676,3210,3210,3210,3210,1153
+20250324,130500,278494546,3210,3210,3210,3210,0
+20250324,130400,278494546,3210,3210,3210,3210,3
+20250324,130300,278484916,3210,3210,3210,3210,0
+20250324,130200,278484916,3210,3210,3210,3210,0
+20250324,130100,278484916,3210,3210,3210,3210,0
+20250324,130000,278484916,3210,3210,3210,3210,0
+20250324,125900,278484916,3210,3210,3210,3210,15
+20250324,125800,278436766,3205,3205,3205,3205,15
+20250324,125700,278388691,3205,3205,3205,3205,0
+20250324,125600,278388691,3205,3205,3205,3205,20
+20250324,125500,278324591,3205,3205,3205,3205,0
+20250324,125400,278324591,3205,3205,3205,3205,12
+20250324,125300,278286131,3205,3205,3205,3205,0
+20250324,125200,278286131,3205,3205,3205,3205,0
+20250324,125100,278286131,3205,3205,3205,3205,283
+20250324,125000,277379116,3205,3205,3205,3205,0
+20250324,124900,277379116,3205,3205,3205,3205,0
+20250324,124800,277379116,3205,3205,3205,3205,20
+20250324,124700,277315016,3210,3210,3210,3210,0
+20250324,124600,277315016,3210,3210,3210,3210,0
+20250324,124500,277315016,3210,3210,3210,3210,0
+20250324,124400,277315016,3210,3210,3210,3210,0
+20250324,124300,277315016,3210,3210,3210,3210,0
+20250324,124200,277315016,3210,3205,3210,3205,1000
+20250324,124100,274108131,3205,3205,3205,3205,0
+20250324,124000,274108131,3205,3205,3205,3205,10
+20250324,123900,274076081,3205,3205,3205,3205,2
+20250324,123800,274069671,3205,3205,3205,3205,0
+20250324,123700,274069671,3205,3205,3205,3205,0
+20250324,123600,274069671,3205,3205,3205,3205,1300
+20250324,123500,269903171,3205,3205,3205,3205,5
+20250324,123400,269887146,3200,3200,3200,3200,3
+20250324,123300,269877546,3205,3205,3205,3205,0
+20250324,123200,269877546,3205,3205,3205,3205,0
+20250324,123100,269877546,3205,3200,3205,3195,2005
+20250324,123000,263462841,3205,3205,3205,3205,100
+20250324,122900,263142341,3205,3205,3205,3205,200
+20250324,122800,262501341,3200,3200,3200,3200,0
+20250324,122700,262501341,3200,3205,3205,3200,318
+20250324,122600,261483732,3205,3205,3205,3205,286
+20250324,122500,260567102,3205,3205,3205,3205,501
+20250324,122400,258961397,3200,3200,3200,3200,0
+20250324,122300,258961397,3200,3200,3200,3200,0
+20250324,122200,258961397,3200,3200,3200,3200,0
+20250324,122100,258961397,3200,3200,3200,3200,48
+20250324,122000,258807797,3205,3205,3205,3205,0
+20250324,121900,258807797,3205,3205,3205,3205,0
+20250324,121800,258807797,3205,3205,3205,3205,1
+20250324,121700,258804592,3200,3200,3200,3200,100
+20250324,121600,258484592,3200,3200,3200,3200,0
+20250324,121500,258484592,3200,3200,3200,3200,1
+20250324,121400,258481392,3200,3200,3200,3200,0
+20250324,121300,258481392,3200,3200,3200,3200,0
+20250324,121200,258481392,3200,3200,3200,3200,0
+20250324,121100,258481392,3200,3200,3200,3200,0
+20250324,121000,258481392,3200,3200,3200,3200,124
+20250324,120900,258084592,3200,3200,3200,3200,0
+20250324,120800,258084592,3200,3200,3200,3200,16
+20250324,120700,258033392,3200,3200,3200,3200,0
+20250324,120600,258033392,3200,3200,3200,3200,0
+20250324,120500,258033392,3200,3200,3200,3200,0
+20250324,120400,258033392,3200,3200,3200,3200,0
+20250324,120300,258033392,3200,3200,3200,3200,35
+20250324,120200,257921392,3200,3200,3200,3200,1000
+20250324,120100,254721392,3200,3200,3200,3200,0
+20250324,120000,254721392,3200,3200,3200,3200,0
+20250324,115900,254721392,3200,3200,3200,3200,0
+20250324,115800,254721392,3200,3200,3200,3200,0
+20250324,115700,254721392,3200,3200,3200,3200,0
+20250324,115600,254721392,3200,3200,3200,3200,0
+20250324,115500,254721392,3200,3200,3200,3200,1
+20250324,115400,254718192,3200,3200,3200,3200,50
+20250324,115300,254558192,3210,3210,3210,3210,25
+20250324,115200,254477942,3210,3210,3210,3210,20
+20250324,115100,254413742,3210,3210,3210,3210,150
+20250324,115000,253932242,3210,3205,3210,3205,651
+20250324,114900,251843417,3205,3205,3205,3205,0
+20250324,114800,251843417,3205,3202,3205,3200,86
+20250324,114700,251568017,3205,3205,3205,3205,25
+20250324,114600,251487892,3205,3205,3205,3205,10
+20250324,114500,251455842,3205,3205,3205,3205,0
+20250324,114400,251455842,3205,3205,3205,3205,0
+20250324,114300,251455842,3205,3205,3205,3205,0
+20250324,114200,251455842,3205,3205,3205,3205,0
+20250324,114100,251455842,3205,3205,3205,3205,100
+20250324,114000,251135342,3205,3205,3205,3205,10
+20250324,113900,251103292,3205,3205,3205,3205,0
+20250324,113800,251103292,3205,3205,3205,3205,120
+20250324,113700,250718692,3205,3205,3205,3205,132
+20250324,113600,250295632,3205,3205,3205,3205,0
+20250324,113500,250295632,3205,3205,3205,3205,0
+20250324,113400,250295632,3205,3205,3205,3205,0
+20250324,113300,250295632,3205,3205,3205,3205,0
+20250324,113200,250295632,3205,3205,3205,3205,0
+20250324,113100,250295632,3205,3205,3205,3205,0
+20250324,113000,250295632,3205,3205,3205,3205,0
+20250324,112900,250295632,3205,3205,3205,3205,0
+20250324,112800,250295632,3205,3205,3205,3205,0
+20250324,112700,250295632,3205,3205,3205,3205,1000
+20250324,112600,247090632,3205,3205,3205,3205,10
+20250324,112500,247058582,3205,3205,3205,3205,0
+20250324,112400,247058582,3205,3205,3205,3205,0
+20250324,112300,247058582,3205,3205,3205,3205,0
+20250324,112200,247058582,3205,3205,3205,3205,0
+20250324,112100,247058582,3205,3205,3205,3205,0
+20250324,112000,247058582,3205,3205,3205,3205,9
+20250324,111900,247029737,3190,3190,3190,3190,0
+20250324,111800,247029737,3190,3190,3190,3190,1
+20250324,111700,247026547,3205,3205,3205,3205,2
+20250324,111600,247020137,3190,3190,3190,3190,0
+20250324,111500,247020137,3190,3190,3190,3190,0
+20250324,111400,247020137,3190,3190,3190,3190,0
+20250324,111300,247020137,3190,3190,3190,3190,0
+20250324,111200,247020137,3190,3190,3190,3190,5
+20250324,111100,247004187,3195,3195,3195,3195,200
+20250324,111000,246365187,3195,3195,3195,3195,0
+20250324,110900,246365187,3195,3195,3195,3195,0
+20250324,110800,246365187,3195,3195,3195,3195,5
+20250324,110700,246349212,3200,3200,3200,3200,0
+20250324,110600,246349212,3200,3200,3200,3200,10
+20250324,110500,246317212,3200,3200,3200,3200,6
+20250324,110400,246298012,3190,3190,3190,3190,0
+20250324,110300,246298012,3190,3195,3195,3190,5300
+20250324,110200,229385542,3195,3195,3195,3195,0
+20250324,110100,229385542,3195,3195,3195,3195,0
+20250324,110000,229385542,3195,3195,3195,3195,0
+20250324,105900,229385542,3195,3195,3195,3195,1254
+20250324,105800,225379012,3190,3190,3190,3190,0
+20250324,105700,225379012,3190,3190,3190,3190,0
+20250324,105600,225379012,3190,3190,3190,3190,0
+20250324,105500,225379012,3190,3190,3190,3190,0
+20250324,105400,225379012,3190,3205,3210,3190,50
+20250324,105300,225219172,3190,3200,3200,3190,8000
+20250324,105200,199662222,3200,3200,3200,3200,0
+20250324,105100,199662222,3200,3205,3205,3200,5000
+20250324,105000,183661342,3205,3205,3205,3205,14
+20250324,104900,183616472,3205,3205,3205,3205,30
+20250324,104800,183520322,3205,3205,3205,3205,38
+20250324,104700,183398532,3205,3205,3205,3205,3000
+20250324,104600,173783532,3210,3210,3210,3210,0
+20250324,104500,173783532,3210,3210,3210,3210,0
+20250324,104400,173783532,3210,3210,3210,3210,0
+20250324,104300,173783532,3210,3210,3210,3210,0
+20250324,104200,173783532,3210,3210,3210,3210,0
+20250324,104100,173783532,3210,3210,3210,3210,3
+20250324,104000,173773902,3205,3210,3210,3205,1780
+20250324,103900,168068602,3210,3215,3215,3210,123
+20250324,103800,167673757,3210,3212,3212,3210,121
+20250324,103700,167285147,3215,3210,3215,3210,1602
+20250324,103600,162142229,3210,3210,3210,3210,0
+20250324,103500,162142229,3210,3210,3210,3210,0
+20250324,103400,162142229,3210,3210,3210,3210,1000
+20250324,103300,158932229,3210,3210,3210,3210,0
+20250324,103200,158932229,3210,3210,3210,3210,2
+20250324,103100,158925809,3210,3210,3210,3210,5
+20250324,103000,158909759,3210,3210,3210,3210,0
+20250324,102900,158909759,3210,3205,3210,3200,489
+20250324,102800,157342804,3210,3210,3210,3210,305
+20250324,102700,156363754,3205,3205,3205,3205,0
+20250324,102600,156363754,3205,3205,3205,3205,10
+20250324,102500,156331704,3210,3210,3210,3210,2
+20250324,102400,156325284,3205,3205,3205,3205,0
+20250324,102300,156325284,3205,3205,3205,3205,723
+20250324,102200,154008069,3205,3205,3205,3205,11
+20250324,102100,153972814,3200,3200,3200,3200,5
+20250324,102000,153956814,3205,3205,3205,3205,1
+20250324,101900,153953609,3205,3205,3205,3205,4
+20250324,101800,153940789,3205,3205,3205,3205,8
+20250324,101700,153915149,3205,3205,3205,3205,3
+20250324,101600,153905534,3205,3205,3205,3205,1
+20250324,101500,153902329,3205,3210,3210,3205,2
+20250324,101400,153895914,3210,3210,3210,3210,3
+20250324,101300,153886284,3210,3210,3210,3210,19
+20250324,101200,153825294,3210,3200,3210,3200,12
+20250324,101100,153786824,3210,3210,3210,3210,10
+20250324,101000,153754724,3210,3205,3210,3205,504
+20250324,100900,152139394,3205,3205,3205,3205,0
+20250324,100800,152139394,3205,3200,3205,3200,24
+20250324,100700,152062494,3210,3205,3210,3205,339
+20250324,100600,150975902,3205,3205,3205,3205,0
+20250324,100500,150975902,3205,3205,3205,3205,0
+20250324,100400,150975902,3205,3205,3205,3205,5
+20250324,100300,150959877,3205,3205,3205,3205,32
+20250324,100200,150857317,3202,3202,3202,3202,0
+20250324,100100,150857317,3202,3202,3202,3202,2
+20250324,100000,150850913,3202,3202,3202,3202,20
+20250324,095900,150786873,3195,3200,3200,3195,2000
+20250324,095800,144395933,3200,3200,3200,3200,1
+20250324,095700,144392733,3195,3200,3200,3195,823
+20250324,095600,141761153,3205,3205,3205,3205,0
+20250324,095500,141761153,3205,3205,3205,3205,110
+20250324,095400,141408603,3210,3210,3210,3210,603
+20250324,095300,139472973,3210,3205,3210,3205,202
+20250324,095200,138825183,3205,3205,3205,3205,11
+20250324,095100,138789928,3205,3205,3205,3205,217
+20250324,095000,138094443,3205,3205,3205,3205,22
+20250324,094900,138023933,3205,3205,3205,3205,52
+20250324,094800,137857273,3205,3205,3205,3205,0
+20250324,094700,137857273,3205,3205,3205,3205,2
+20250324,094600,137850863,3190,3190,3190,3190,0
+20250324,094500,137850863,3190,3205,3205,3190,529
+20250324,094400,136162893,3205,3205,3205,3205,734
+20250324,094300,133810423,3200,3200,3200,3200,66
+20250324,094200,133599223,3200,3200,3200,3200,10
+20250324,094100,133567223,3185,3185,3185,3185,0
+20250324,094000,133567223,3185,3185,3185,3185,0
+20250324,093900,133567223,3185,3215,3215,3185,3389
+20250324,093800,122744218,3210,3215,3215,3210,351
+20250324,093700,121617008,3215,3215,3215,3215,154
+20250324,093600,121121898,3215,3215,3215,3215,1000
+20250324,093500,117906898,3215,3210,3215,3210,211
+20250324,093400,117229583,3215,3215,3215,3210,319
+20250324,093300,116205498,3215,3215,3215,3215,101
+20250324,093200,115880783,3215,3215,3215,3215,1
+20250324,093100,115877568,3215,3215,3215,3215,209
+20250324,093000,115205633,3215,3195,3215,3190,2201
+20250324,092900,108179418,3195,3195,3195,3192,3395
+20250324,092800,97332420,3195,3195,3195,3195,2
+20250324,092700,97326030,3205,3210,3210,3205,145
+20250324,092600,96860595,3215,3210,3215,3210,15
+20250324,092500,96812440,3210,3195,3215,3190,9528
+20250324,092400,66283385,3195,3195,3195,3195,432
+20250324,092300,64903145,3200,3200,3200,3200,340
+20250324,092200,63815145,3200,3200,3200,3200,0
+20250324,092100,63815145,3200,3200,3200,3200,636
+20250324,092000,61779945,3200,3200,3200,3200,1
+20250324,091900,61776745,3190,3190,3190,3190,6
+20250324,091800,61757605,3190,3190,3195,3190,220
+20250324,091700,61055755,3190,3200,3200,3190,692
+20250324,091600,58846375,3195,3195,3195,3195,919
+20250324,091500,55910170,3195,3195,3195,3195,1
+20250324,091400,55906975,3195,3195,3195,3195,10
+20250324,091300,55875025,3195,3195,3195,3195,0
+20250324,091200,55875025,3195,3195,3195,3195,0
+20250324,091100,55875025,3195,3195,3195,3195,14
+20250324,091000,55830295,3195,3190,3200,3190,320
+20250324,090900,54809385,3195,3195,3195,3195,7
+20250324,090800,54787020,3200,3200,3200,3180,1517
+20250324,090700,49950710,3195,3195,3195,3195,178
+20250324,090600,49382000,3195,3195,3195,3195,52
+20250324,090500,49215860,3195,3195,3195,3195,2
+20250324,090400,49209470,3195,3190,3195,3190,216
+20250324,090300,48519420,3190,3190,3190,3190,1549
+20250324,090200,43578110,3195,3180,3195,3180,24
+20250324,090100,43501760,3195,3200,3200,3180,11180
+20250324,090000,7875155,3200,3185,3200,3185,2470

203650/min/candle-20250325.csv

@@ -0,0 +1,700 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,203800,789907336,3135,3135,3135,3135,5830
+20250325,203700,789907336,3135,3135,3135,3135,0
+20250325,203600,789907336,3135,3135,3135,3135,0
+20250325,203500,789907336,3135,3135,3135,3135,0
+20250325,203400,789907336,3135,3135,3135,3135,0
+20250325,203300,789907336,3135,3135,3135,3135,0
+20250325,203200,789907336,3135,3135,3135,3135,0
+20250325,203100,789907336,3135,3135,3135,3135,0
+20250325,203000,789907336,3135,3135,3135,3135,0
+20250325,202900,789907336,3135,3135,3135,3135,0
+20250325,202800,789907336,3135,3135,3135,3135,0
+20250325,202700,789907336,3135,3135,3135,3135,0
+20250325,202600,789907336,3135,3135,3135,3135,0
+20250325,202500,789907336,3135,3135,3135,3135,0
+20250325,202400,789907336,3135,3135,3135,3135,0
+20250325,202300,789907336,3135,3135,3135,3135,0
+20250325,202200,789907336,3135,3135,3135,3135,0
+20250325,202100,789907336,3135,3135,3135,3135,0
+20250325,202000,789907336,3135,3135,3135,3135,0
+20250325,201900,789907336,3135,3135,3135,3135,0
+20250325,201800,789907336,3135,3135,3135,3135,0
+20250325,201700,789907336,3135,3135,3135,3135,0
+20250325,201600,789907336,3135,3135,3135,3135,0
+20250325,201500,789907336,3135,3135,3135,3135,0
+20250325,201400,789907336,3135,3135,3135,3135,0
+20250325,201300,789907336,3135,3135,3135,3135,0
+20250325,201200,789907336,3135,3135,3135,3135,0
+20250325,201100,789907336,3135,3135,3135,3135,0
+20250325,201000,789907336,3135,3135,3135,3135,0
+20250325,200900,789907336,3135,3135,3135,3135,0
+20250325,200800,789907336,3135,3135,3135,3135,5830
+20250325,200700,789907336,3135,3135,3135,3135,0
+20250325,200600,789907336,3135,3135,3135,3135,0
+20250325,200500,789907336,3135,3135,3135,3135,0
+20250325,200400,789907336,3135,3135,3135,3135,0
+20250325,200300,789907336,3135,3135,3135,3135,0
+20250325,200200,789907336,3135,3135,3135,3135,0
+20250325,200100,789907336,3135,3135,3135,3135,0
+20250325,200000,789907336,3135,3135,3135,3135,0
+20250325,195900,789907336,3135,3135,3135,3135,0
+20250325,195800,789907336,3135,3135,3135,3135,0
+20250325,195700,789907336,3135,3135,3135,3135,0
+20250325,195600,789907336,3135,3135,3135,3135,0
+20250325,195500,789907336,3135,3135,3135,3135,0
+20250325,195400,789907336,3135,3135,3135,3135,0
+20250325,195300,789907336,3135,3135,3135,3135,0
+20250325,195200,789907336,3135,3135,3135,3135,0
+20250325,195100,789907336,3135,3135,3135,3135,0
+20250325,195000,789907336,3135,3135,3135,3135,0
+20250325,194900,789907336,3135,3135,3135,3135,0
+20250325,194800,789907336,3135,3135,3135,3135,0
+20250325,194700,789907336,3135,3135,3135,3135,0
+20250325,194600,789907336,3135,3135,3135,3135,0
+20250325,194500,789907336,3135,3135,3135,3135,0
+20250325,194400,789907336,3135,3135,3135,3135,0
+20250325,194300,789907336,3135,3135,3135,3135,0
+20250325,194200,789907336,3135,3135,3135,3135,0
+20250325,194100,789907336,3135,3135,3135,3135,0
+20250325,194000,789907336,3135,3135,3135,3135,0
+20250325,193900,789907336,3135,3135,3135,3135,0
+20250325,193800,789907336,3135,3135,3135,3135,5830
+20250325,193700,789907336,3135,3135,3135,3135,0
+20250325,193600,789907336,3135,3135,3135,3135,0
+20250325,193500,789907336,3135,3135,3135,3135,0
+20250325,193400,789907336,3135,3135,3135,3135,0
+20250325,193300,789907336,3135,3135,3135,3135,0
+20250325,193200,789907336,3135,3135,3135,3135,0
+20250325,193100,789907336,3135,3135,3135,3135,0
+20250325,193000,789907336,3135,3135,3135,3135,0
+20250325,192900,789907336,3135,3135,3135,3135,0
+20250325,192800,789907336,3135,3135,3135,3135,0
+20250325,192700,789907336,3135,3135,3135,3135,0
+20250325,192600,789907336,3135,3135,3135,3135,0
+20250325,192500,789907336,3135,3135,3135,3135,0
+20250325,192400,789907336,3135,3135,3135,3135,0
+20250325,192300,789907336,3135,3135,3135,3135,0
+20250325,192200,789907336,3135,3135,3135,3135,0
+20250325,192100,789907336,3135,3135,3135,3135,0
+20250325,192000,789907336,3135,3135,3135,3135,0
+20250325,191900,789907336,3135,3135,3135,3135,0
+20250325,191800,789907336,3135,3135,3135,3135,0
+20250325,191700,789907336,3135,3135,3135,3135,0
+20250325,191600,789907336,3135,3135,3135,3135,0
+20250325,191500,789907336,3135,3135,3135,3135,0
+20250325,191400,789907336,3135,3135,3135,3135,0
+20250325,191300,789907336,3135,3135,3135,3135,0
+20250325,191200,789907336,3135,3135,3135,3135,0
+20250325,191100,789907336,3135,3135,3135,3135,0
+20250325,191000,789907336,3135,3135,3135,3135,0
+20250325,190900,789907336,3135,3135,3135,3135,0
+20250325,190800,789907336,3135,3135,3135,3135,5830
+20250325,190700,789907336,3135,3135,3135,3135,0
+20250325,190600,789907336,3135,3135,3135,3135,0
+20250325,190500,789907336,3135,3135,3135,3135,0
+20250325,190400,789907336,3135,3135,3135,3135,0
+20250325,190300,789907336,3135,3135,3135,3135,0
+20250325,190200,789907336,3135,3135,3135,3135,0
+20250325,190100,789907336,3135,3135,3135,3135,0
+20250325,190000,789907336,3135,3135,3135,3135,0
+20250325,185900,789907336,3135,3135,3135,3135,0
+20250325,185800,789907336,3135,3135,3135,3135,0
+20250325,185700,789907336,3135,3135,3135,3135,0
+20250325,185600,789907336,3135,3135,3135,3135,0
+20250325,185500,789907336,3135,3135,3135,3135,0
+20250325,185400,789907336,3135,3135,3135,3135,0
+20250325,185300,789907336,3135,3135,3135,3135,0
+20250325,185200,789907336,3135,3135,3135,3135,0
+20250325,185100,789907336,3135,3135,3135,3135,0
+20250325,185000,789907336,3135,3135,3135,3135,0
+20250325,184900,789907336,3135,3135,3135,3135,0
+20250325,184800,789907336,3135,3135,3135,3135,0
+20250325,184700,789907336,3135,3135,3135,3135,0
+20250325,184600,789907336,3135,3135,3135,3135,0
+20250325,184500,789907336,3135,3135,3135,3135,0
+20250325,184400,789907336,3135,3135,3135,3135,0
+20250325,184300,789907336,3135,3135,3135,3135,0
+20250325,184200,789907336,3135,3135,3135,3135,0
+20250325,184100,789907336,3135,3135,3135,3135,0
+20250325,184000,789907336,3135,3135,3135,3135,0
+20250325,183900,789907336,3135,3135,3135,3135,0
+20250325,183800,789907336,3135,3135,3135,3135,5830
+20250325,183700,789907336,3135,3135,3135,3135,0
+20250325,183600,789907336,3135,3135,3135,3135,0
+20250325,183500,789907336,3135,3135,3135,3135,0
+20250325,183400,789907336,3135,3135,3135,3135,0
+20250325,183300,789907336,3135,3135,3135,3135,0
+20250325,183200,789907336,3135,3135,3135,3135,0
+20250325,183100,789907336,3135,3135,3135,3135,0
+20250325,183000,789907336,3135,3135,3135,3135,0
+20250325,182900,789907336,3135,3135,3135,3135,0
+20250325,182800,789907336,3135,3135,3135,3135,0
+20250325,182700,789907336,3135,3135,3135,3135,0
+20250325,182600,789907336,3135,3135,3135,3135,0
+20250325,182500,789907336,3135,3135,3135,3135,0
+20250325,182400,789907336,3135,3135,3135,3135,0
+20250325,182300,789907336,3135,3135,3135,3135,0
+20250325,182200,789907336,3135,3135,3135,3135,0
+20250325,182100,789907336,3135,3135,3135,3135,0
+20250325,182000,789907336,3135,3135,3135,3135,0
+20250325,181900,789907336,3135,3135,3135,3135,0
+20250325,181800,789907336,3135,3135,3135,3135,0
+20250325,181700,789907336,3135,3135,3135,3135,0
+20250325,181600,789907336,3135,3135,3135,3135,0
+20250325,181500,789907336,3135,3135,3135,3135,0
+20250325,181400,789907336,3135,3135,3135,3135,0
+20250325,181300,789907336,3135,3135,3135,3135,0
+20250325,181200,789907336,3135,3135,3135,3135,0
+20250325,181100,789907336,3135,3135,3135,3135,0
+20250325,181000,789907336,3135,3135,3135,3135,0
+20250325,180900,789907336,3135,3135,3135,3135,0
+20250325,180800,789907336,3135,3135,3135,3135,5830
+20250325,180700,789907336,3135,3135,3135,3135,0
+20250325,180600,789907336,3135,3135,3135,3135,0
+20250325,180500,789907336,3135,3135,3135,3135,0
+20250325,180400,789907336,3135,3135,3135,3135,0
+20250325,180300,789907336,3135,3135,3135,3135,0
+20250325,180200,789907336,3135,3135,3135,3135,0
+20250325,180100,789907336,3135,3135,3135,3135,0
+20250325,180000,789907336,3135,3135,3135,3135,0
+20250325,175900,789907336,3135,3135,3135,3135,0
+20250325,175800,789907336,3135,3135,3135,3135,0
+20250325,175700,789907336,3135,3135,3135,3135,0
+20250325,175600,789907336,3135,3135,3135,3135,0
+20250325,175500,789907336,3135,3135,3135,3135,0
+20250325,175400,789907336,3135,3135,3135,3135,0
+20250325,175300,789907336,3135,3135,3135,3135,0
+20250325,175200,789907336,3135,3135,3135,3135,0
+20250325,175100,789907336,3135,3135,3135,3135,0
+20250325,175000,789907336,3135,3135,3135,3135,0
+20250325,174900,789907336,3135,3135,3135,3135,0
+20250325,174800,789907336,3135,3135,3135,3135,0
+20250325,174700,789907336,3135,3135,3135,3135,0
+20250325,174600,789907336,3135,3135,3135,3135,0
+20250325,174500,789907336,3135,3135,3135,3135,0
+20250325,174400,789907336,3135,3135,3135,3135,0
+20250325,174300,789907336,3135,3135,3135,3135,0
+20250325,174200,789907336,3135,3135,3135,3135,0
+20250325,174100,789907336,3135,3135,3135,3135,0
+20250325,174000,789907336,3135,3135,3135,3135,0
+20250325,173900,789907336,3135,3135,3135,3135,0
+20250325,173800,789907336,3135,3135,3135,3135,5830
+20250325,173700,789907336,3135,3135,3135,3135,0
+20250325,173600,789907336,3135,3135,3135,3135,0
+20250325,173500,789907336,3135,3135,3135,3135,0
+20250325,173400,789907336,3135,3135,3135,3135,0
+20250325,173300,789907336,3135,3135,3135,3135,0
+20250325,173200,789907336,3135,3135,3135,3135,0
+20250325,173100,789907336,3135,3135,3135,3135,0
+20250325,173000,789907336,3135,3135,3135,3135,0
+20250325,172900,789907336,3135,3135,3135,3135,0
+20250325,172800,789907336,3135,3135,3135,3135,0
+20250325,172700,789907336,3135,3135,3135,3135,0
+20250325,172600,789907336,3135,3135,3135,3135,0
+20250325,172500,789907336,3135,3135,3135,3135,0
+20250325,172400,789907336,3135,3135,3135,3135,0
+20250325,172300,789907336,3135,3135,3135,3135,0
+20250325,172200,789907336,3135,3135,3135,3135,0
+20250325,172100,789907336,3135,3135,3135,3135,0
+20250325,172000,789907336,3135,3135,3135,3135,0
+20250325,171900,789907336,3135,3135,3135,3135,0
+20250325,171800,789907336,3135,3135,3135,3135,0
+20250325,171700,789907336,3135,3135,3135,3135,0
+20250325,171600,789907336,3135,3135,3135,3135,0
+20250325,171500,789907336,3135,3135,3135,3135,0
+20250325,171400,789907336,3135,3135,3135,3135,0
+20250325,171300,789907336,3135,3135,3135,3135,0
+20250325,171200,789907336,3135,3135,3135,3135,0
+20250325,171100,789907336,3135,3135,3135,3135,0
+20250325,171000,789907336,3135,3135,3135,3135,0
+20250325,170900,789907336,3135,3135,3135,3135,0
+20250325,170800,789907336,3135,3135,3135,3135,5830
+20250325,170700,789907336,3135,3135,3135,3135,0
+20250325,170600,789907336,3135,3135,3135,3135,0
+20250325,170500,789907336,3135,3135,3135,3135,0
+20250325,170400,789907336,3135,3135,3135,3135,0
+20250325,170300,789907336,3135,3135,3135,3135,0
+20250325,170200,789907336,3135,3135,3135,3135,0
+20250325,170100,789907336,3135,3135,3135,3135,0
+20250325,170000,789907336,3135,3135,3135,3135,0
+20250325,165900,789907336,3135,3135,3135,3135,0
+20250325,165800,789907336,3135,3135,3135,3135,0
+20250325,165700,789907336,3135,3135,3135,3135,0
+20250325,165600,789907336,3135,3135,3135,3135,0
+20250325,165500,789907336,3135,3135,3135,3135,0
+20250325,165400,789907336,3135,3135,3135,3135,0
+20250325,165300,789907336,3135,3135,3135,3135,0
+20250325,165200,789907336,3135,3135,3135,3135,0
+20250325,165100,789907336,3135,3135,3135,3135,0
+20250325,165000,789907336,3135,3135,3135,3135,0
+20250325,164900,789907336,3135,3135,3135,3135,0
+20250325,164800,789907336,3135,3135,3135,3135,0
+20250325,164700,789907336,3135,3135,3135,3135,0
+20250325,164600,789907336,3135,3135,3135,3135,0
+20250325,164500,789907336,3135,3135,3135,3135,0
+20250325,164400,789907336,3135,3135,3135,3135,0
+20250325,164300,789907336,3135,3135,3135,3135,0
+20250325,164200,789907336,3135,3135,3135,3135,0
+20250325,164100,789907336,3135,3135,3135,3135,0
+20250325,164000,789907336,3135,3135,3135,3135,0
+20250325,163900,789907336,3135,3135,3135,3135,0
+20250325,163800,789907336,3135,3135,3135,3135,5830
+20250325,163700,789907336,3135,3135,3135,3135,0
+20250325,163600,789907336,3135,3135,3135,3135,0
+20250325,163500,789907336,3135,3135,3135,3135,0
+20250325,163400,789907336,3135,3135,3135,3135,0
+20250325,163300,789907336,3135,3135,3135,3135,0
+20250325,163200,789907336,3135,3135,3135,3135,0
+20250325,163100,789907336,3135,3135,3135,3135,0
+20250325,163000,789907336,3135,3135,3135,3135,0
+20250325,162900,789907336,3135,3135,3135,3135,0
+20250325,162800,789907336,3135,3135,3135,3135,0
+20250325,162700,789907336,3135,3135,3135,3135,0
+20250325,162600,789907336,3135,3135,3135,3135,0
+20250325,162500,789907336,3135,3135,3135,3135,0
+20250325,162400,789907336,3135,3135,3135,3135,0
+20250325,162300,789907336,3135,3135,3135,3135,0
+20250325,162200,789907336,3135,3135,3135,3135,0
+20250325,162100,789907336,3135,3135,3135,3135,0
+20250325,162000,789907336,3135,3135,3135,3135,0
+20250325,161900,789907336,3135,3135,3135,3135,0
+20250325,161800,789907336,3135,3135,3135,3135,0
+20250325,161700,789907336,3135,3135,3135,3135,0
+20250325,161600,789907336,3135,3135,3135,3135,0
+20250325,161500,789907336,3135,3135,3135,3135,0
+20250325,161400,789907336,3135,3135,3135,3135,0
+20250325,161300,789907336,3135,3135,3135,3135,0
+20250325,161200,789907336,3135,3135,3135,3135,0
+20250325,161100,789907336,3135,3135,3135,3135,0
+20250325,161000,789907336,3135,3135,3135,3135,0
+20250325,160900,789907336,3135,3135,3135,3135,0
+20250325,160800,789907336,3135,3135,3135,3135,5830
+20250325,160700,789907336,3135,3135,3135,3135,0
+20250325,160600,789907336,3135,3135,3135,3135,0
+20250325,160500,789907336,3135,3135,3135,3135,0
+20250325,160400,789907336,3135,3135,3135,3135,0
+20250325,160300,789907336,3135,3135,3135,3135,0
+20250325,160200,789907336,3135,3135,3135,3135,0
+20250325,160100,789907336,3135,3135,3135,3135,0
+20250325,160000,789907336,3135,3135,3135,3135,0
+20250325,155900,789907336,3135,3135,3135,3135,0
+20250325,155800,789907336,3135,3135,3135,3135,0
+20250325,155700,789907336,3135,3135,3135,3135,0
+20250325,155600,789907336,3135,3135,3135,3135,0
+20250325,155500,789907336,3135,3135,3135,3135,0
+20250325,155400,789907336,3135,3135,3135,3135,0
+20250325,155300,789907336,3135,3135,3135,3135,0
+20250325,155200,789907336,3135,3135,3135,3135,0
+20250325,155100,789907336,3135,3135,3135,3135,0
+20250325,155000,789907336,3135,3135,3135,3135,0
+20250325,154900,789907336,3135,3135,3135,3135,0
+20250325,154800,789907336,3135,3135,3135,3135,0
+20250325,154700,789907336,3135,3135,3135,3135,0
+20250325,154600,789907336,3135,3135,3135,3135,0
+20250325,154500,789907336,3135,3135,3135,3135,0
+20250325,154400,789907336,3135,3135,3135,3135,0
+20250325,154300,789907336,3135,3135,3135,3135,0
+20250325,154200,789907336,3135,3135,3135,3135,0
+20250325,154100,789907336,3135,3135,3135,3135,0
+20250325,154000,789907336,3135,3135,3135,3135,0
+20250325,153900,789907336,3135,3135,3135,3135,0
+20250325,153800,789907336,3135,3135,3135,3135,5830
+20250325,153700,789907336,3135,3135,3135,3135,0
+20250325,153600,789907336,3135,3135,3135,3135,0
+20250325,153500,789907336,3135,3135,3135,3135,0
+20250325,153400,789907336,3135,3135,3135,3135,0
+20250325,153300,789907336,3135,3135,3135,3135,0
+20250325,153200,789907336,3135,3135,3135,3135,0
+20250325,153100,789907336,3135,3135,3135,3135,0
+20250325,153000,789907336,3135,3135,3135,3135,5830
+20250325,152900,771630286,3145,3145,3145,3145,0
+20250325,152800,771630286,3145,3145,3145,3145,0
+20250325,152700,771630286,3145,3145,3145,3145,0
+20250325,152600,771630286,3145,3145,3145,3145,0
+20250325,152500,771630286,3145,3145,3145,3145,0
+20250325,152400,771630286,3145,3145,3145,3145,0
+20250325,152300,771630286,3145,3145,3145,3145,0
+20250325,152200,771630286,3145,3145,3145,3145,0
+20250325,152100,771630286,3145,3145,3145,3145,0
+20250325,152000,771630286,3145,3145,3145,3145,0
+20250325,151900,771630286,3145,3145,3145,3140,533
+20250325,151800,769956546,3140,3140,3140,3140,389
+20250325,151700,768735086,3140,3150,3150,3140,160
+20250325,151600,768231971,3150,3145,3150,3145,519
+20250325,151500,766599701,3140,3140,3140,3140,300
+20250325,151400,765657701,3145,3145,3145,3140,2158
+20250325,151300,758878531,3145,3145,3145,3145,2601
+20250325,151200,750698386,3140,3152,3152,3140,4195
+20250325,151100,737511842,3155,3155,3155,3155,10
+20250325,151000,737480292,3155,3155,3155,3155,0
+20250325,150900,737480292,3155,3155,3155,3155,1
+20250325,150800,737477137,3150,3150,3150,3150,31
+20250325,150700,737379487,3155,3150,3155,3150,1452
+20250325,150600,732804662,3150,3150,3150,3150,1416
+20250325,150500,728344262,3150,3150,3150,3145,142
+20250325,150400,727897112,3150,3150,3150,3150,24
+20250325,150300,727821512,3150,3150,3150,3150,5
+20250325,150200,727805762,3150,3145,3150,3145,5
+20250325,150100,727790032,3145,3145,3145,3145,297
+20250325,150000,726855967,3140,3150,3150,3140,186
+20250325,145900,726271332,3150,3150,3150,3150,1210
+20250325,145800,722459832,3140,3140,3140,3140,751
+20250325,145700,720101692,3145,3145,3145,3145,790
+20250325,145600,717617142,3150,3145,3150,3145,11
+20250325,145500,717582497,3145,3145,3145,3145,0
+20250325,145400,717582497,3145,3145,3145,3145,0
+20250325,145300,717582497,3145,3145,3145,3145,1
+20250325,145200,717579352,3140,3140,3140,3140,0
+20250325,145100,717579352,3140,3145,3145,3140,50
+20250325,145000,717422307,3145,3145,3145,3145,5
+20250325,144900,717406582,3145,3145,3145,3145,22
+20250325,144800,717337392,3145,3140,3145,3140,533
+20250325,144700,715663332,3145,3145,3145,3145,1
+20250325,144600,715660187,3145,3142,3145,3140,902
+20250325,144500,712827867,3145,3145,3145,3145,5
+20250325,144400,712812142,3145,3145,3145,3145,500
+20250325,144300,711239642,3140,3140,3140,3140,300
+20250325,144200,710297642,3140,3140,3140,3140,2671
+20250325,144100,701910702,3145,3145,3145,3145,3
+20250325,144000,701901267,3145,3145,3145,3145,50
+20250325,143900,701744017,3140,3135,3140,3135,104
+20250325,143800,701417837,3135,3140,3140,3135,301
+20250325,143700,700474147,3140,3140,3140,3140,314
+20250325,143600,699488187,3135,3135,3135,3135,0
+20250325,143500,699488187,3135,3135,3135,3135,0
+20250325,143400,699488187,3135,3135,3135,3135,200
+20250325,143300,698861187,3135,3135,3135,3135,0
+20250325,143200,698861187,3135,3135,3135,3135,490
+20250325,143100,697325037,3140,3140,3140,3140,210
+20250325,143000,696665637,3140,3140,3140,3140,0
+20250325,142900,696665637,3140,3140,3140,3140,173
+20250325,142800,696122417,3145,3145,3145,3145,0
+20250325,142700,696122417,3145,3145,3145,3145,490
+20250325,142600,694581367,3145,3145,3145,3145,0
+20250325,142500,694581367,3145,3145,3145,3145,0
+20250325,142400,694581367,3145,3145,3145,3145,26
+20250325,142300,694499597,3140,3140,3140,3140,208
+20250325,142200,693846477,3140,3145,3145,3140,40
+20250325,142100,693720827,3140,3140,3140,3140,808
+20250325,142000,691183707,3145,3145,3145,3145,10
+20250325,141900,691152257,3145,3145,3145,3145,42
+20250325,141800,691020167,3145,3140,3145,3140,11
+20250325,141700,690985577,3140,3145,3145,3140,451
+20250325,141600,689569432,3145,3145,3145,3145,5
+20250325,141500,689553707,3140,3140,3140,3140,967
+20250325,141400,686517327,3145,3145,3145,3145,65
+20250325,141300,686312902,3135,3135,3135,3135,0
+20250325,141200,686312902,3135,3135,3135,3135,0
+20250325,141100,686312902,3135,3145,3145,3135,2670
+20250325,141000,677938967,3145,3145,3145,3145,21
+20250325,140900,677872922,3140,3145,3145,3140,573
+20250325,140800,676071642,3145,3140,3145,3140,320
+20250325,140700,675066742,3145,3145,3145,3145,0
+20250325,140600,675066742,3145,3145,3145,3145,0
+20250325,140500,675066742,3145,3145,3145,3145,190
+20250325,140400,674469192,3140,3140,3145,3140,1156
+20250325,140300,670839347,3145,3142,3145,3140,232
+20250325,140200,670110847,3145,3145,3145,3145,0
+20250325,140100,670110847,3145,3145,3145,3145,0
+20250325,140000,670110847,3145,3145,3145,3145,5
+20250325,135900,670095122,3145,3145,3145,3145,774
+20250325,135800,667660892,3145,3145,3145,3145,1
+20250325,135700,667657747,3145,3145,3145,3140,3
+20250325,135600,667648317,3140,3140,3140,3140,0
+20250325,135500,667648317,3140,3140,3140,3140,1006
+20250325,135400,664489477,3140,3150,3150,3140,660
+20250325,135300,662416977,3150,3150,3150,3150,0
+20250325,135200,662416977,3150,3140,3150,3140,2002
+20250325,135100,656130687,3145,3145,3145,3145,1758
+20250325,135000,650601777,3150,3145,3150,3145,116
+20250325,134900,650236877,3145,3145,3145,3145,886
+20250325,134800,647450407,3145,3145,3150,3145,820
+20250325,134700,644871407,3150,3150,3150,3150,31
+20250325,134600,644773757,3150,3150,3150,3150,0
+20250325,134500,644773757,3150,3150,3150,3150,305
+20250325,134400,643813007,3150,3150,3150,3150,5810
+20250325,134300,625511507,3150,3152,3152,3150,9286
+20250325,134200,596260603,3155,3155,3155,3155,8
+20250325,134100,596235363,3155,3155,3155,3155,205
+20250325,134000,595588588,3155,3160,3160,3155,8918
+20250325,133900,567452248,3160,3160,3160,3160,4
+20250325,133800,567439608,3165,3160,3165,3160,192
+20250325,133700,566832788,3160,3160,3160,3160,28
+20250325,133600,566744308,3160,3160,3160,3160,183
+20250325,133500,566166028,3160,3160,3160,3160,39
+20250325,133400,566042788,3155,3160,3160,3155,1063
+20250325,133300,562688708,3155,3155,3155,3155,0
+20250325,133200,562688708,3155,3160,3160,3155,2820
+20250325,133100,553777808,3160,3165,3165,3160,149
+20250325,133000,553306798,3160,3165,3165,3160,979
+20250325,132900,550213153,3170,3170,3170,3170,0
+20250325,132800,550213153,3170,3170,3170,3170,1
+20250325,132700,550209983,3160,3170,3170,3160,2001
+20250325,132600,543886813,3165,3170,3170,3160,729
+20250325,132500,541581213,3170,3170,3170,3170,10
+20250325,132400,541549513,3170,3170,3170,3160,650
+20250325,132300,539495418,3160,3165,3165,3160,41
+20250325,132200,539365658,3165,3165,3165,3165,4264
+20250325,132100,525870098,3165,3170,3170,3165,4554
+20250325,132000,511434198,3170,3170,3170,3170,0
+20250325,131900,511434198,3170,3170,3170,3170,10
+20250325,131800,511402498,3180,3180,3180,3180,0
+20250325,131700,511402498,3180,3180,3180,3180,0
+20250325,131600,511402498,3180,3180,3180,3180,3362
+20250325,131500,500711338,3180,3175,3180,3175,30
+20250325,131400,500616028,3175,3175,3175,3175,211
+20250325,131300,499946103,3175,3175,3175,3175,1
+20250325,131200,499942928,3170,3170,3170,3170,295
+20250325,131100,499007778,3175,3175,3175,3175,0
+20250325,131000,499007778,3175,3175,3175,3175,13
+20250325,130900,498966503,3175,3175,3175,3175,0
+20250325,130800,498966503,3175,3175,3175,3175,304
+20250325,130700,498001303,3170,3170,3170,3170,505
+20250325,130600,496400453,3165,3160,3165,3160,506
+20250325,130500,494798973,3160,3160,3160,3160,58
+20250325,130400,494615693,3160,3160,3160,3160,0
+20250325,130300,494615693,3160,3165,3165,3160,1049
+20250325,130200,491300608,3170,3170,3170,3170,11
+20250325,130100,491265738,3165,3165,3165,3165,0
+20250325,130000,491265738,3165,3165,3165,3165,0
+20250325,125900,491265738,3165,3165,3165,3165,0
+20250325,125800,491265738,3165,3165,3170,3155,6831
+20250325,125700,469684118,3160,3165,3170,3160,406
+20250325,125600,468399108,3170,3170,3170,3170,215
+20250325,125500,467717558,3170,3165,3170,3165,450
+20250325,125400,466292558,3165,3165,3165,3165,0
+20250325,125300,466292558,3165,3165,3165,3165,166
+20250325,125200,465767168,3165,3170,3170,3165,5873
+20250325,125100,447177113,3170,3170,3170,3170,400
+20250325,125000,445909113,3185,3185,3185,3185,1
+20250325,124900,445905928,3170,3180,3185,3170,180
+20250325,124800,445335018,3170,3170,3170,3170,494
+20250325,124700,443769038,3170,3175,3175,3170,450
+20250325,124600,442340888,3177,3180,3180,3177,2
+20250325,124500,442334531,3180,3180,3180,3180,0
+20250325,124400,442334531,3180,3180,3180,3180,34
+20250325,124300,442226411,3180,3180,3180,3180,25
+20250325,124200,442146911,3180,3180,3180,3180,1
+20250325,124100,442143731,3185,3185,3185,3185,0
+20250325,124000,442143731,3185,3185,3185,3185,1
+20250325,123900,442140546,3185,3185,3185,3185,0
+20250325,123800,442140546,3185,3185,3185,3185,0
+20250325,123700,442140546,3185,3185,3185,3185,0
+20250325,123600,442140546,3185,3175,3185,3175,48
+20250325,123500,441987906,3180,3180,3180,3180,0
+20250325,123400,441987906,3180,3175,3180,3175,148
+20250325,123300,441517291,3175,3175,3175,3175,397
+20250325,123200,440256816,3180,3180,3180,3180,0
+20250325,123100,440256816,3180,3180,3180,3180,0
+20250325,123000,440256816,3180,3180,3180,3180,1
+20250325,122900,440253636,3180,3180,3180,3180,0
+20250325,122800,440253636,3180,3180,3180,3180,4
+20250325,122700,440240916,3180,3180,3180,3180,2
+20250325,122600,440234556,3180,3180,3180,3180,1
+20250325,122500,440231376,3180,3180,3180,3180,0
+20250325,122400,440231376,3180,3180,3180,3180,0
+20250325,122300,440231376,3180,3180,3180,3180,0
+20250325,122200,440231376,3180,3180,3180,3180,50
+20250325,122100,440072376,3180,3180,3180,3180,0
+20250325,122000,440072376,3180,3180,3180,3180,0
+20250325,121900,440072376,3180,3175,3180,3175,8
+20250325,121800,440046971,3175,3180,3180,3175,119
+20250325,121700,439669081,3175,3175,3175,3175,0
+20250325,121600,439669081,3175,3175,3175,3175,0
+20250325,121500,439669081,3175,3175,3175,3175,4
+20250325,121400,439656381,3180,3180,3180,3180,0
+20250325,121300,439656381,3180,3180,3180,3180,0
+20250325,121200,439656381,3180,3180,3180,3180,1
+20250325,121100,439653201,3170,3175,3175,3170,52
+20250325,121000,439488161,3175,3175,3175,3175,0
+20250325,120900,439488161,3175,3175,3175,3175,2
+20250325,120800,439481811,3170,3170,3170,3170,0
+20250325,120700,439481811,3170,3175,3175,3170,866
+20250325,120600,436736471,3180,3175,3180,3175,2
+20250325,120500,436730116,3175,3180,3180,3175,163
+20250325,120400,436212581,3180,3175,3180,3175,3
+20250325,120300,436203046,3180,3175,3180,3175,110
+20250325,120200,435853776,3175,3180,3180,3175,1074
+20250325,120100,432443816,3175,3175,3175,3175,88
+20250325,120000,432164416,3175,3175,3175,3175,0
+20250325,115900,432164416,3175,3175,3175,3175,0
+20250325,115800,432164416,3175,3175,3180,3175,412
+20250325,115700,430856311,3180,3180,3180,3180,0
+20250325,115600,430856311,3180,3180,3180,3180,0
+20250325,115500,430856311,3180,3175,3180,3175,15
+20250325,115400,430808671,3165,3165,3165,3165,0
+20250325,115300,430808671,3165,3165,3165,3165,0
+20250325,115200,430808671,3165,3165,3165,3165,0
+20250325,115100,430808671,3165,3165,3165,3165,10
+20250325,115000,430777021,3165,3180,3180,3165,5005
+20250325,114900,414916891,3180,3180,3180,3180,20
+20250325,114800,414853291,3180,3180,3180,3175,958
+20250325,114700,411809511,3185,3185,3185,3185,57
+20250325,114600,411627966,3185,3180,3185,3180,33
+20250325,114500,411523016,3180,3180,3180,3180,313
+20250325,114400,410527676,3180,3180,3180,3180,49
+20250325,114300,410371856,3175,3175,3175,3175,81
+20250325,114200,410114681,3175,3175,3175,3175,200
+20250325,114100,409479681,3185,3180,3185,3180,54
+20250325,114000,409307891,3165,3175,3175,3165,3902
+20250325,113900,396932016,3185,3175,3185,3175,6
+20250325,113800,396912946,3175,3185,3185,3175,31
+20250325,113700,396814511,3175,3185,3185,3175,1933
+20250325,113600,390668426,3190,3190,3190,3180,527
+20250325,113500,388992546,3185,3190,3190,3185,86
+20250325,113400,388718621,3190,3185,3190,3185,201
+20250325,113300,388078431,3185,3185,3185,3185,50
+20250325,113200,387919181,3185,3185,3185,3185,540
+20250325,113100,386199281,3190,3190,3190,3190,20
+20250325,113000,386135481,3190,3185,3190,3185,86
+20250325,112900,385861561,3185,3185,3185,3185,65
+20250325,112800,385654536,3185,3185,3185,3185,61
+20250325,112700,385460251,3185,3185,3185,3185,2
+20250325,112600,385453881,3180,3180,3185,3180,593
+20250325,112500,383568126,3185,3185,3185,3185,0
+20250325,112400,383568126,3185,3185,3185,3185,530
+20250325,112300,381880076,3190,3185,3190,3180,939
+20250325,112200,378893851,3190,3185,3190,3185,866
+20250325,112100,376135331,3185,3190,3190,3185,995
+20250325,112000,372966221,3190,3190,3200,3190,987
+20250325,111900,369817631,3190,3195,3205,3190,506
+20250325,111800,368203456,3205,3190,3205,3190,802
+20250325,111700,365645046,3195,3195,3205,3195,207
+20250325,111600,364983631,3210,3195,3210,3195,3502
+20250325,111500,353794711,3210,3210,3210,3210,0
+20250325,111400,353794711,3210,3200,3210,3200,1114
+20250325,111300,350229881,3200,3200,3200,3200,2186
+20250325,111200,343234681,3200,3200,3200,3200,0
+20250325,111100,343234681,3200,3205,3205,3200,5238
+20250325,111000,326447141,3220,3220,3220,3220,1
+20250325,110900,326443921,3205,3210,3210,3205,10769
+20250325,110800,291883746,3215,3215,3215,3215,100
+20250325,110700,291562246,3220,3220,3220,3220,50
+20250325,110600,291401246,3220,3220,3220,3220,2
+20250325,110500,291394806,3215,3220,3220,3215,2
+20250325,110400,291388371,3210,3210,3210,3210,900
+20250325,110300,288499371,3220,3220,3220,3220,0
+20250325,110200,288499371,3220,3220,3220,3220,4
+20250325,110100,288486491,3220,3220,3220,3220,0
+20250325,110000,288486491,3220,3220,3220,3220,2
+20250325,105900,288480051,3220,3220,3220,3220,50
+20250325,105800,288319051,3225,3220,3225,3220,823
+20250325,105700,285668986,3220,3220,3220,3220,0
+20250325,105600,285668986,3220,3220,3220,3220,0
+20250325,105500,285668986,3220,3215,3220,3215,1006
+20250325,105400,282434671,3220,3220,3220,3220,10
+20250325,105300,282402471,3220,3210,3220,3210,3928
+20250325,105200,269793561,3210,3210,3210,3210,1121
+20250325,105100,266195151,3210,3210,3210,3210,1401
+20250325,105000,261697941,3220,3215,3220,3215,515
+20250325,104900,260042141,3210,3215,3215,3210,1157
+20250325,104800,256328166,3215,3215,3215,3215,664
+20250325,104700,254193406,3220,3220,3220,3220,0
+20250325,104600,254193406,3220,3215,3220,3215,6
+20250325,104500,254174111,3220,3210,3220,3210,1005
+20250325,104400,250948011,3225,3225,3225,3225,23
+20250325,104300,250873836,3225,3210,3225,3210,89
+20250325,104200,250587826,3210,3210,3210,3210,1500
+20250325,104100,245772826,3215,3215,3215,3215,11
+20250325,104000,245737461,3210,3210,3210,3210,1560
+20250325,103900,240729861,3215,3210,3225,3210,108
+20250325,103800,240381616,3225,3225,3225,3225,1
+20250325,103700,240378391,3210,3210,3210,3210,46
+20250325,103600,240230731,3225,3210,3225,3210,4
+20250325,103500,240217861,3225,3215,3225,3215,1004
+20250325,103400,236989981,3225,3215,3225,3215,10
+20250325,103300,236957801,3225,3210,3225,3210,201
+20250325,103200,236312576,3225,3215,3225,3215,994
+20250325,103100,233116856,3230,3230,3230,3230,8
+20250325,103000,233091016,3230,3230,3230,3230,1
+20250325,102900,233087786,3220,3220,3220,3220,4
+20250325,102800,233074906,3220,3220,3220,3220,31
+20250325,102700,232975086,3230,3230,3230,3230,1
+20250325,102600,232971856,3230,3225,3230,3225,313
+20250325,102500,231962416,3225,3225,3225,3225,6
+20250325,102400,231943066,3210,3215,3215,3210,4
+20250325,102300,231930211,3215,3215,3215,3215,0
+20250325,102200,231930211,3215,3215,3215,3212,376
+20250325,102100,230721662,3220,3210,3222,3210,316
+20250325,102000,229706855,3215,3215,3215,3215,690
+20250325,101900,227488505,3230,3230,3230,3230,301
+20250325,101800,226516275,3230,3230,3230,3220,103
+20250325,101700,226184585,3230,3230,3230,3220,9
+20250325,101600,226155575,3230,3230,3230,3230,4
+20250325,101500,226142655,3230,3230,3230,3230,12
+20250325,101400,226103895,3230,3230,3230,3230,3
+20250325,101300,226094205,3220,3230,3230,3220,3183
+20250325,101200,215844905,3225,3230,3230,3225,352
+20250325,101100,214708410,3230,3230,3230,3230,1
+20250325,101000,214705180,3220,3220,3220,3220,201
+20250325,100900,214057960,3220,3220,3220,3220,11
+20250325,100800,214022540,3220,3220,3220,3220,0
+20250325,100700,214022540,3220,3220,3220,3220,125
+20250325,100600,213620040,3220,3220,3220,3220,5
+20250325,100500,213603940,3220,3220,3220,3220,0
+20250325,100400,213603940,3220,3220,3220,3220,0
+20250325,100300,213603940,3220,3220,3220,3220,0
+20250325,100200,213603940,3220,3215,3220,3215,365
+20250325,100100,212429875,3220,3220,3220,3220,0
+20250325,100000,212429875,3220,3220,3220,3220,0
+20250325,095900,212429875,3220,3215,3220,3210,3205
+20250325,095800,202128020,3220,3220,3220,3220,33
+20250325,095700,202021760,3220,3220,3220,3220,0
+20250325,095600,202021760,3220,3220,3220,3220,0
+20250325,095500,202021760,3220,3220,3220,3220,10
+20250325,095400,201989560,3220,3220,3220,3220,20
+20250325,095300,201925160,3220,3220,3220,3220,3
+20250325,095200,201915500,3220,3220,3220,3220,54
+20250325,095100,201741620,3220,3220,3220,3220,0
+20250325,095000,201741620,3220,3230,3230,3220,110
+20250325,094900,201387410,3220,3220,3220,3220,24
+20250325,094800,201310130,3230,3230,3230,3230,73
+20250325,094700,201074340,3230,3230,3230,3230,5
+20250325,094600,201058190,3230,3230,3230,3230,19
+20250325,094500,200996820,3230,3230,3230,3230,95
+20250325,094400,200689970,3230,3225,3230,3225,606
+20250325,094300,198735590,3230,3220,3230,3215,11966
+20250325,094200,160205065,3220,3220,3220,3220,7254
+20250325,094100,136847185,3215,3215,3215,3215,800
+20250325,094000,134275185,3210,3210,3210,3210,2
+20250325,093900,134268765,3220,3215,3220,3215,102
+20250325,093800,133940825,3220,3220,3220,3220,0
+20250325,093700,133940825,3220,3220,3220,3205,319
+20250325,093600,132916715,3220,3215,3220,3215,366
+20250325,093500,131739990,3215,3210,3215,3210,2025
+20250325,093400,125239690,3210,3210,3210,3210,40
+20250325,093300,125111290,3210,3210,3210,3210,85
+20250325,093200,124838440,3205,3215,3215,3205,176
+20250325,093100,124273360,3205,3210,3210,3205,1312
+20250325,093000,120065900,3210,3210,3210,3210,546
+20250325,092900,118313240,3215,3215,3215,3215,0
+20250325,092800,118313240,3215,3215,3215,3215,7
+20250325,092700,118290735,3215,3210,3215,3210,95
+20250325,092600,117985760,3210,3215,3215,3210,674
+20250325,092500,115822120,3215,3215,3215,3210,940
+20250325,092400,112801320,3215,3215,3215,3210,446
+20250325,092300,111369430,3215,3215,3215,3210,1506
+20250325,092200,106534990,3220,3220,3220,3215,342
+20250325,092100,105433800,3215,3220,3220,3215,3700
+20250325,092000,93532655,3225,3230,3230,3220,1241
+20250325,091900,89536430,3225,3230,3230,3225,12
+20250325,091800,89497680,3230,3220,3230,3220,101
+20250325,091700,89172450,3230,3225,3230,3220,2181
+20250325,091600,82143290,3230,3235,3235,3230,2658
+20250325,091500,73556725,3240,3240,3240,3240,10
+20250325,091400,73524325,3230,3235,3235,3230,977
+20250325,091300,70365835,3235,3240,3240,3235,20
+20250325,091200,70301085,3240,3240,3240,3240,10
+20250325,091100,70268685,3240,3240,3240,3240,41
+20250325,091000,70135845,3245,3240,3245,3235,1030
+20250325,090900,66800195,3245,3245,3245,3240,16
+20250325,090800,66748325,3240,3240,3240,3235,3315
+20250325,090700,56008725,3235,3235,3235,3230,532
+20250325,090600,54288830,3235,3240,3240,3235,583
+20250325,090500,52400365,3240,3245,3245,3240,150
+20250325,090400,51913855,3245,3245,3245,3245,202
+20250325,090300,51258365,3250,3250,3250,3245,998
+20250325,090200,48014900,3245,3255,3255,3245,3653
+20250325,090100,36143170,3260,3260,3270,3260,1420
+20250325,090000,31513770,3260,3255,3275,3255,9674

203650/min/candle-20250326.csv

@@ -0,0 +1,700 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,203800,560116525,3140,3140,3140,3140,11493
+20250326,203700,560116525,3140,3140,3140,3140,0
+20250326,203600,560116525,3140,3140,3140,3140,0
+20250326,203500,560116525,3140,3140,3140,3140,0
+20250326,203400,560116525,3140,3140,3140,3140,0
+20250326,203300,560116525,3140,3140,3140,3140,0
+20250326,203200,560116525,3140,3140,3140,3140,0
+20250326,203100,560116525,3140,3140,3140,3140,0
+20250326,203000,560116525,3140,3140,3140,3140,0
+20250326,202900,560116525,3140,3140,3140,3140,0
+20250326,202800,560116525,3140,3140,3140,3140,0
+20250326,202700,560116525,3140,3140,3140,3140,0
+20250326,202600,560116525,3140,3140,3140,3140,0
+20250326,202500,560116525,3140,3140,3140,3140,0
+20250326,202400,560116525,3140,3140,3140,3140,0
+20250326,202300,560116525,3140,3140,3140,3140,0
+20250326,202200,560116525,3140,3140,3140,3140,0
+20250326,202100,560116525,3140,3140,3140,3140,0
+20250326,202000,560116525,3140,3140,3140,3140,0
+20250326,201900,560116525,3140,3140,3140,3140,0
+20250326,201800,560116525,3140,3140,3140,3140,0
+20250326,201700,560116525,3140,3140,3140,3140,0
+20250326,201600,560116525,3140,3140,3140,3140,0
+20250326,201500,560116525,3140,3140,3140,3140,0
+20250326,201400,560116525,3140,3140,3140,3140,0
+20250326,201300,560116525,3140,3140,3140,3140,0
+20250326,201200,560116525,3140,3140,3140,3140,0
+20250326,201100,560116525,3140,3140,3140,3140,0
+20250326,201000,560116525,3140,3140,3140,3140,0
+20250326,200900,560116525,3140,3140,3140,3140,0
+20250326,200800,560116525,3140,3140,3140,3140,11493
+20250326,200700,560116525,3140,3140,3140,3140,0
+20250326,200600,560116525,3140,3140,3140,3140,0
+20250326,200500,560116525,3140,3140,3140,3140,0
+20250326,200400,560116525,3140,3140,3140,3140,0
+20250326,200300,560116525,3140,3140,3140,3140,0
+20250326,200200,560116525,3140,3140,3140,3140,0
+20250326,200100,560116525,3140,3140,3140,3140,0
+20250326,200000,560116525,3140,3140,3140,3140,0
+20250326,195900,560116525,3140,3140,3140,3140,0
+20250326,195800,560116525,3140,3140,3140,3140,0
+20250326,195700,560116525,3140,3140,3140,3140,0
+20250326,195600,560116525,3140,3140,3140,3140,0
+20250326,195500,560116525,3140,3140,3140,3140,0
+20250326,195400,560116525,3140,3140,3140,3140,0
+20250326,195300,560116525,3140,3140,3140,3140,0
+20250326,195200,560116525,3140,3140,3140,3140,0
+20250326,195100,560116525,3140,3140,3140,3140,0
+20250326,195000,560116525,3140,3140,3140,3140,0
+20250326,194900,560116525,3140,3140,3140,3140,0
+20250326,194800,560116525,3140,3140,3140,3140,0
+20250326,194700,560116525,3140,3140,3140,3140,0
+20250326,194600,560116525,3140,3140,3140,3140,0
+20250326,194500,560116525,3140,3140,3140,3140,0
+20250326,194400,560116525,3140,3140,3140,3140,0
+20250326,194300,560116525,3140,3140,3140,3140,0
+20250326,194200,560116525,3140,3140,3140,3140,0
+20250326,194100,560116525,3140,3140,3140,3140,0
+20250326,194000,560116525,3140,3140,3140,3140,0
+20250326,193900,560116525,3140,3140,3140,3140,0
+20250326,193800,560116525,3140,3140,3140,3140,11493
+20250326,193700,560116525,3140,3140,3140,3140,0
+20250326,193600,560116525,3140,3140,3140,3140,0
+20250326,193500,560116525,3140,3140,3140,3140,0
+20250326,193400,560116525,3140,3140,3140,3140,0
+20250326,193300,560116525,3140,3140,3140,3140,0
+20250326,193200,560116525,3140,3140,3140,3140,0
+20250326,193100,560116525,3140,3140,3140,3140,0
+20250326,193000,560116525,3140,3140,3140,3140,0
+20250326,192900,560116525,3140,3140,3140,3140,0
+20250326,192800,560116525,3140,3140,3140,3140,0
+20250326,192700,560116525,3140,3140,3140,3140,0
+20250326,192600,560116525,3140,3140,3140,3140,0
+20250326,192500,560116525,3140,3140,3140,3140,0
+20250326,192400,560116525,3140,3140,3140,3140,0
+20250326,192300,560116525,3140,3140,3140,3140,0
+20250326,192200,560116525,3140,3140,3140,3140,0
+20250326,192100,560116525,3140,3140,3140,3140,0
+20250326,192000,560116525,3140,3140,3140,3140,0
+20250326,191900,560116525,3140,3140,3140,3140,0
+20250326,191800,560116525,3140,3140,3140,3140,0
+20250326,191700,560116525,3140,3140,3140,3140,0
+20250326,191600,560116525,3140,3140,3140,3140,0
+20250326,191500,560116525,3140,3140,3140,3140,0
+20250326,191400,560116525,3140,3140,3140,3140,0
+20250326,191300,560116525,3140,3140,3140,3140,0
+20250326,191200,560116525,3140,3140,3140,3140,0
+20250326,191100,560116525,3140,3140,3140,3140,0
+20250326,191000,560116525,3140,3140,3140,3140,0
+20250326,190900,560116525,3140,3140,3140,3140,0
+20250326,190800,560116525,3140,3140,3140,3140,11493
+20250326,190700,560116525,3140,3140,3140,3140,0
+20250326,190600,560116525,3140,3140,3140,3140,0
+20250326,190500,560116525,3140,3140,3140,3140,0
+20250326,190400,560116525,3140,3140,3140,3140,0
+20250326,190300,560116525,3140,3140,3140,3140,0
+20250326,190200,560116525,3140,3140,3140,3140,0
+20250326,190100,560116525,3140,3140,3140,3140,0
+20250326,190000,560116525,3140,3140,3140,3140,0
+20250326,185900,560116525,3140,3140,3140,3140,0
+20250326,185800,560116525,3140,3140,3140,3140,0
+20250326,185700,560116525,3140,3140,3140,3140,0
+20250326,185600,560116525,3140,3140,3140,3140,0
+20250326,185500,560116525,3140,3140,3140,3140,0
+20250326,185400,560116525,3140,3140,3140,3140,0
+20250326,185300,560116525,3140,3140,3140,3140,0
+20250326,185200,560116525,3140,3140,3140,3140,0
+20250326,185100,560116525,3140,3140,3140,3140,0
+20250326,185000,560116525,3140,3140,3140,3140,0
+20250326,184900,560116525,3140,3140,3140,3140,0
+20250326,184800,560116525,3140,3140,3140,3140,0
+20250326,184700,560116525,3140,3140,3140,3140,0
+20250326,184600,560116525,3140,3140,3140,3140,0
+20250326,184500,560116525,3140,3140,3140,3140,0
+20250326,184400,560116525,3140,3140,3140,3140,0
+20250326,184300,560116525,3140,3140,3140,3140,0
+20250326,184200,560116525,3140,3140,3140,3140,0
+20250326,184100,560116525,3140,3140,3140,3140,0
+20250326,184000,560116525,3140,3140,3140,3140,0
+20250326,183900,560116525,3140,3140,3140,3140,0
+20250326,183800,560116525,3140,3140,3140,3140,11493
+20250326,183700,560116525,3140,3140,3140,3140,0
+20250326,183600,560116525,3140,3140,3140,3140,0
+20250326,183500,560116525,3140,3140,3140,3140,0
+20250326,183400,560116525,3140,3140,3140,3140,0
+20250326,183300,560116525,3140,3140,3140,3140,0
+20250326,183200,560116525,3140,3140,3140,3140,0
+20250326,183100,560116525,3140,3140,3140,3140,0
+20250326,183000,560116525,3140,3140,3140,3140,0
+20250326,182900,560116525,3140,3140,3140,3140,0
+20250326,182800,560116525,3140,3140,3140,3140,0
+20250326,182700,560116525,3140,3140,3140,3140,0
+20250326,182600,560116525,3140,3140,3140,3140,0
+20250326,182500,560116525,3140,3140,3140,3140,0
+20250326,182400,560116525,3140,3140,3140,3140,0
+20250326,182300,560116525,3140,3140,3140,3140,0
+20250326,182200,560116525,3140,3140,3140,3140,0
+20250326,182100,560116525,3140,3140,3140,3140,0
+20250326,182000,560116525,3140,3140,3140,3140,0
+20250326,181900,560116525,3140,3140,3140,3140,0
+20250326,181800,560116525,3140,3140,3140,3140,0
+20250326,181700,560116525,3140,3140,3140,3140,0
+20250326,181600,560116525,3140,3140,3140,3140,0
+20250326,181500,560116525,3140,3140,3140,3140,0
+20250326,181400,560116525,3140,3140,3140,3140,0
+20250326,181300,560116525,3140,3140,3140,3140,0
+20250326,181200,560116525,3140,3140,3140,3140,0
+20250326,181100,560116525,3140,3140,3140,3140,0
+20250326,181000,560116525,3140,3140,3140,3140,0
+20250326,180900,560116525,3140,3140,3140,3140,0
+20250326,180800,560116525,3140,3140,3140,3140,11493
+20250326,180700,560116525,3140,3140,3140,3140,0
+20250326,180600,560116525,3140,3140,3140,3140,0
+20250326,180500,560116525,3140,3140,3140,3140,0
+20250326,180400,560116525,3140,3140,3140,3140,0
+20250326,180300,560116525,3140,3140,3140,3140,0
+20250326,180200,560116525,3140,3140,3140,3140,0
+20250326,180100,560116525,3140,3140,3140,3140,0
+20250326,180000,560116525,3140,3140,3140,3140,0
+20250326,175900,560116525,3140,3140,3140,3140,0
+20250326,175800,560116525,3140,3140,3140,3140,0
+20250326,175700,560116525,3140,3140,3140,3140,0
+20250326,175600,560116525,3140,3140,3140,3140,0
+20250326,175500,560116525,3140,3140,3140,3140,0
+20250326,175400,560116525,3140,3140,3140,3140,0
+20250326,175300,560116525,3140,3140,3140,3140,0
+20250326,175200,560116525,3140,3140,3140,3140,0
+20250326,175100,560116525,3140,3140,3140,3140,0
+20250326,175000,560116525,3140,3140,3140,3140,0
+20250326,174900,560116525,3140,3140,3140,3140,0
+20250326,174800,560116525,3140,3140,3140,3140,0
+20250326,174700,560116525,3140,3140,3140,3140,0
+20250326,174600,560116525,3140,3140,3140,3140,0
+20250326,174500,560116525,3140,3140,3140,3140,0
+20250326,174400,560116525,3140,3140,3140,3140,0
+20250326,174300,560116525,3140,3140,3140,3140,0
+20250326,174200,560116525,3140,3140,3140,3140,0
+20250326,174100,560116525,3140,3140,3140,3140,0
+20250326,174000,560116525,3140,3140,3140,3140,0
+20250326,173900,560116525,3140,3140,3140,3140,0
+20250326,173800,560116525,3140,3140,3140,3140,11493
+20250326,173700,560116525,3140,3140,3140,3140,0
+20250326,173600,560116525,3140,3140,3140,3140,0
+20250326,173500,560116525,3140,3140,3140,3140,0
+20250326,173400,560116525,3140,3140,3140,3140,0
+20250326,173300,560116525,3140,3140,3140,3140,0
+20250326,173200,560116525,3140,3140,3140,3140,0
+20250326,173100,560116525,3140,3140,3140,3140,0
+20250326,173000,560116525,3140,3140,3140,3140,0
+20250326,172900,560116525,3140,3140,3140,3140,0
+20250326,172800,560116525,3140,3140,3140,3140,0
+20250326,172700,560116525,3140,3140,3140,3140,0
+20250326,172600,560116525,3140,3140,3140,3140,0
+20250326,172500,560116525,3140,3140,3140,3140,0
+20250326,172400,560116525,3140,3140,3140,3140,0
+20250326,172300,560116525,3140,3140,3140,3140,0
+20250326,172200,560116525,3140,3140,3140,3140,0
+20250326,172100,560116525,3140,3140,3140,3140,0
+20250326,172000,560116525,3140,3140,3140,3140,0
+20250326,171900,560116525,3140,3140,3140,3140,0
+20250326,171800,560116525,3140,3140,3140,3140,0
+20250326,171700,560116525,3140,3140,3140,3140,0
+20250326,171600,560116525,3140,3140,3140,3140,0
+20250326,171500,560116525,3140,3140,3140,3140,0
+20250326,171400,560116525,3140,3140,3140,3140,0
+20250326,171300,560116525,3140,3140,3140,3140,0
+20250326,171200,560116525,3140,3140,3140,3140,0
+20250326,171100,560116525,3140,3140,3140,3140,0
+20250326,171000,560116525,3140,3140,3140,3140,0
+20250326,170900,560116525,3140,3140,3140,3140,0
+20250326,170800,560116525,3140,3140,3140,3140,11493
+20250326,170700,560116525,3140,3140,3140,3140,0
+20250326,170600,560116525,3140,3140,3140,3140,0
+20250326,170500,560116525,3140,3140,3140,3140,0
+20250326,170400,560116525,3140,3140,3140,3140,0
+20250326,170300,560116525,3140,3140,3140,3140,0
+20250326,170200,560116525,3140,3140,3140,3140,0
+20250326,170100,560116525,3140,3140,3140,3140,0
+20250326,170000,560116525,3140,3140,3140,3140,0
+20250326,165900,560116525,3140,3140,3140,3140,0
+20250326,165800,560116525,3140,3140,3140,3140,0
+20250326,165700,560116525,3140,3140,3140,3140,0
+20250326,165600,560116525,3140,3140,3140,3140,0
+20250326,165500,560116525,3140,3140,3140,3140,0
+20250326,165400,560116525,3140,3140,3140,3140,0
+20250326,165300,560116525,3140,3140,3140,3140,0
+20250326,165200,560116525,3140,3140,3140,3140,0
+20250326,165100,560116525,3140,3140,3140,3140,0
+20250326,165000,560116525,3140,3140,3140,3140,0
+20250326,164900,560116525,3140,3140,3140,3140,0
+20250326,164800,560116525,3140,3140,3140,3140,0
+20250326,164700,560116525,3140,3140,3140,3140,0
+20250326,164600,560116525,3140,3140,3140,3140,0
+20250326,164500,560116525,3140,3140,3140,3140,0
+20250326,164400,560116525,3140,3140,3140,3140,0
+20250326,164300,560116525,3140,3140,3140,3140,0
+20250326,164200,560116525,3140,3140,3140,3140,0
+20250326,164100,560116525,3140,3140,3140,3140,0
+20250326,164000,560116525,3140,3140,3140,3140,0
+20250326,163900,560116525,3140,3140,3140,3140,0
+20250326,163800,560116525,3140,3140,3140,3140,11493
+20250326,163700,560116525,3140,3140,3140,3140,0
+20250326,163600,560116525,3140,3140,3140,3140,0
+20250326,163500,560116525,3140,3140,3140,3140,0
+20250326,163400,560116525,3140,3140,3140,3140,0
+20250326,163300,560116525,3140,3140,3140,3140,0
+20250326,163200,560116525,3140,3140,3140,3140,0
+20250326,163100,560116525,3140,3140,3140,3140,0
+20250326,163000,560116525,3140,3140,3140,3140,0
+20250326,162900,560116525,3140,3140,3140,3140,0
+20250326,162800,560116525,3140,3140,3140,3140,0
+20250326,162700,560116525,3140,3140,3140,3140,0
+20250326,162600,560116525,3140,3140,3140,3140,0
+20250326,162500,560116525,3140,3140,3140,3140,0
+20250326,162400,560116525,3140,3140,3140,3140,0
+20250326,162300,560116525,3140,3140,3140,3140,0
+20250326,162200,560116525,3140,3140,3140,3140,0
+20250326,162100,560116525,3140,3140,3140,3140,0
+20250326,162000,560116525,3140,3140,3140,3140,0
+20250326,161900,560116525,3140,3140,3140,3140,0
+20250326,161800,560116525,3140,3140,3140,3140,0
+20250326,161700,560116525,3140,3140,3140,3140,0
+20250326,161600,560116525,3140,3140,3140,3140,0
+20250326,161500,560116525,3140,3140,3140,3140,0
+20250326,161400,560116525,3140,3140,3140,3140,0
+20250326,161300,560116525,3140,3140,3140,3140,0
+20250326,161200,560116525,3140,3140,3140,3140,0
+20250326,161100,560116525,3140,3140,3140,3140,0
+20250326,161000,560116525,3140,3140,3140,3140,0
+20250326,160900,560116525,3140,3140,3140,3140,0
+20250326,160800,560116525,3140,3140,3140,3140,11493
+20250326,160700,560116525,3140,3140,3140,3140,0
+20250326,160600,560116525,3140,3140,3140,3140,0
+20250326,160500,560116525,3140,3140,3140,3140,0
+20250326,160400,560116525,3140,3140,3140,3140,0
+20250326,160300,560116525,3140,3140,3140,3140,0
+20250326,160200,560116525,3140,3140,3140,3140,0
+20250326,160100,560116525,3140,3140,3140,3140,0
+20250326,160000,560116525,3140,3140,3140,3140,0
+20250326,155900,560116525,3140,3140,3140,3140,0
+20250326,155800,560116525,3140,3140,3140,3140,0
+20250326,155700,560116525,3140,3140,3140,3140,0
+20250326,155600,560116525,3140,3140,3140,3140,0
+20250326,155500,560116525,3140,3140,3140,3140,0
+20250326,155400,560116525,3140,3140,3140,3140,0
+20250326,155300,560116525,3140,3140,3140,3140,0
+20250326,155200,560116525,3140,3140,3140,3140,0
+20250326,155100,560116525,3140,3140,3140,3140,0
+20250326,155000,560116525,3140,3140,3140,3140,0
+20250326,154900,560116525,3140,3140,3140,3140,0
+20250326,154800,560116525,3140,3140,3140,3140,0
+20250326,154700,560116525,3140,3140,3140,3140,0
+20250326,154600,560116525,3140,3140,3140,3140,0
+20250326,154500,560116525,3140,3140,3140,3140,0
+20250326,154400,560116525,3140,3140,3140,3140,0
+20250326,154300,560116525,3140,3140,3140,3140,0
+20250326,154200,560116525,3140,3140,3140,3140,0
+20250326,154100,560116525,3140,3140,3140,3140,0
+20250326,154000,560116525,3140,3140,3140,3140,0
+20250326,153900,560116525,3140,3140,3140,3140,0
+20250326,153800,560116525,3140,3140,3140,3140,11493
+20250326,153700,560116525,3140,3140,3140,3140,0
+20250326,153600,560116525,3140,3140,3140,3140,0
+20250326,153500,560116525,3140,3140,3140,3140,0
+20250326,153400,560116525,3140,3140,3140,3140,0
+20250326,153300,560116525,3140,3140,3140,3140,0
+20250326,153200,560116525,3140,3140,3140,3140,0
+20250326,153100,560116525,3140,3140,3140,3140,0
+20250326,153000,560116525,3140,3140,3140,3140,11493
+20250326,152900,524028505,3150,3150,3150,3150,0
+20250326,152800,524028505,3150,3150,3150,3150,0
+20250326,152700,524028505,3150,3150,3150,3150,0
+20250326,152600,524028505,3150,3150,3150,3150,0
+20250326,152500,524028505,3150,3150,3150,3150,0
+20250326,152400,524028505,3150,3150,3150,3150,0
+20250326,152300,524028505,3150,3150,3150,3150,0
+20250326,152200,524028505,3150,3150,3150,3150,0
+20250326,152100,524028505,3150,3150,3150,3150,0
+20250326,152000,524028505,3150,3150,3150,3150,0
+20250326,151900,524028505,3150,3150,3150,3150,0
+20250326,151800,524028505,3150,3160,3160,3150,501
+20250326,151700,522450345,3160,3160,3160,3160,1
+20250326,151600,522447185,3145,3145,3145,3145,342
+20250326,151500,521371595,3140,3140,3150,3140,3894
+20250326,151400,509118905,3150,3150,3150,3150,1
+20250326,151300,509115755,3140,3140,3150,3140,2945
+20250326,151200,499862155,3150,3150,3150,3150,435
+20250326,151100,498491905,3150,3150,3150,3140,3002
+20250326,151000,489062040,3140,3140,3140,3140,0
+20250326,150900,489062040,3140,3140,3140,3140,309
+20250326,150800,488091780,3140,3140,3140,3140,0
+20250326,150700,488091780,3140,3145,3145,3140,2985
+20250326,150600,478711805,3145,3145,3145,3145,15
+20250326,150500,478664630,3145,3145,3145,3145,206
+20250326,150400,478016760,3145,3145,3145,3145,818
+20250326,150300,475444150,3145,3145,3145,3145,0
+20250326,150200,475444150,3145,3145,3145,3145,2000
+20250326,150100,469154150,3150,3145,3150,3145,123
+20250326,150000,468767300,3145,3145,3145,3145,0
+20250326,145900,468767300,3145,3145,3145,3145,0
+20250326,145800,468767300,3145,3145,3145,3145,500
+20250326,145700,467194800,3145,3150,3150,3145,1435
+20250326,145600,462676050,3150,3150,3150,3150,0
+20250326,145500,462676050,3150,3150,3150,3150,2
+20250326,145400,462669750,3150,3150,3150,3150,0
+20250326,145300,462669750,3150,3150,3150,3150,280
+20250326,145200,461787750,3150,3150,3150,3150,92
+20250326,145100,461497950,3150,3150,3150,3150,0
+20250326,145000,461497950,3150,3150,3150,3150,1288
+20250326,144900,457440750,3150,3150,3150,3150,14
+20250326,144800,457396650,3150,3150,3150,3150,0
+20250326,144700,457396650,3150,3150,3150,3150,0
+20250326,144600,457396650,3150,3150,3150,3150,0
+20250326,144500,457396650,3150,3150,3150,3150,783
+20250326,144400,454930200,3150,3150,3150,3150,600
+20250326,144300,453040200,3145,3145,3145,3145,500
+20250326,144200,451467700,3150,3150,3150,3145,2510
+20250326,144100,443568700,3150,3160,3170,3150,3025
+20250326,144000,434034610,3155,3155,3155,3155,0
+20250326,143900,434034610,3155,3155,3155,3155,110
+20250326,143800,433687560,3155,3160,3160,3155,33
+20250326,143700,433583440,3170,3170,3170,3170,0
+20250326,143600,433583440,3170,3170,3170,3170,10
+20250326,143500,433551740,3160,3160,3160,3160,320
+20250326,143400,432540540,3160,3160,3160,3160,0
+20250326,143300,432540540,3160,3160,3160,3160,0
+20250326,143200,432540540,3160,3155,3160,3155,311
+20250326,143100,431557880,3160,3160,3160,3160,0
+20250326,143000,431557880,3160,3160,3160,3160,0
+20250326,142900,431557880,3160,3160,3160,3160,2
+20250326,142800,431551560,3155,3155,3155,3155,0
+20250326,142700,431551560,3155,3155,3155,3155,0
+20250326,142600,431551560,3155,3155,3155,3155,0
+20250326,142500,431551560,3155,3155,3155,3155,0
+20250326,142400,431551560,3155,3155,3155,3155,0
+20250326,142300,431551560,3155,3155,3155,3155,250
+20250326,142200,430762810,3155,3155,3155,3155,0
+20250326,142100,430762810,3155,3155,3155,3155,0
+20250326,142000,430762810,3155,3160,3160,3155,2705
+20250326,141900,422218060,3165,3165,3165,3165,0
+20250326,141800,422218060,3165,3165,3165,3165,2
+20250326,141700,422211730,3165,3165,3165,3165,10
+20250326,141600,422180080,3160,3160,3160,3160,109
+20250326,141500,421835640,3165,3165,3165,3165,0
+20250326,141400,421835640,3165,3165,3165,3165,2
+20250326,141300,421829310,3165,3165,3165,3165,0
+20250326,141200,421829310,3165,3165,3165,3165,0
+20250326,141100,421829310,3165,3165,3165,3165,0
+20250326,141000,421829310,3165,3165,3165,3165,248
+20250326,140900,421044390,3175,3170,3175,3170,40
+20250326,140800,420917410,3165,3165,3165,3165,50
+20250326,140700,420759160,3165,3165,3165,3165,0
+20250326,140600,420759160,3165,3165,3165,3165,254
+20250326,140500,419955250,3165,3165,3165,3165,3
+20250326,140400,419945755,3165,3165,3165,3165,0
+20250326,140300,419945755,3165,3165,3165,3165,0
+20250326,140200,419945755,3165,3165,3165,3165,1579
+20250326,140100,414948220,3165,3165,3165,3165,0
+20250326,140000,414948220,3165,3165,3165,3165,2185
+20250326,135900,408032695,3170,3170,3170,3170,963
+20250326,135800,404979985,3170,3170,3170,3170,37
+20250326,135700,404862695,3170,3170,3170,3170,0
+20250326,135600,404862695,3170,3170,3170,3170,0
+20250326,135500,404862695,3170,3170,3170,3170,0
+20250326,135400,404862695,3170,3170,3170,3170,0
+20250326,135300,404862695,3170,3170,3170,3170,0
+20250326,135200,404862695,3170,3170,3170,3170,5
+20250326,135100,404846845,3165,3165,3165,3165,7
+20250326,135000,404824690,3170,3170,3170,3170,0
+20250326,134900,404824690,3170,3170,3170,3170,0
+20250326,134800,404824690,3170,3170,3170,3170,0
+20250326,134700,404824690,3170,3170,3170,3170,0
+20250326,134600,404824690,3170,3170,3170,3170,0
+20250326,134500,404824690,3170,3170,3170,3170,0
+20250326,134400,404824690,3170,3170,3170,3170,0
+20250326,134300,404824690,3170,3170,3170,3170,138
+20250326,134200,404387230,3170,3170,3170,3170,0
+20250326,134100,404387230,3170,3170,3170,3170,0
+20250326,134000,404387230,3170,3170,3170,3170,0
+20250326,133900,404387230,3170,3170,3170,3170,0
+20250326,133800,404387230,3170,3170,3170,3170,0
+20250326,133700,404387230,3170,3175,3175,3170,1142
+20250326,133600,400764715,3175,3175,3175,3175,0
+20250326,133500,400764715,3175,3175,3175,3175,0
+20250326,133400,400764715,3175,3175,3175,3175,3
+20250326,133300,400755190,3180,3180,3180,3180,19
+20250326,133200,400694770,3175,3175,3175,3175,0
+20250326,133100,400694770,3175,3175,3175,3175,0
+20250326,133000,400694770,3175,3180,3180,3175,110
+20250326,132900,400345020,3180,3180,3180,3180,20
+20250326,132800,400281420,3180,3180,3180,3180,0
+20250326,132700,400281420,3180,3180,3180,3180,0
+20250326,132600,400281420,3180,3180,3180,3180,0
+20250326,132500,400281420,3180,3180,3180,3180,0
+20250326,132400,400281420,3180,3175,3180,3175,4624
+20250326,132300,385594510,3170,3170,3170,3170,0
+20250326,132200,385594510,3170,3170,3170,3170,168
+20250326,132100,385061950,3170,3170,3170,3170,0
+20250326,132000,385061950,3170,3170,3170,3170,132
+20250326,131900,384643510,3170,3170,3170,3170,0
+20250326,131800,384643510,3170,3170,3170,3170,1495
+20250326,131700,379904360,3175,3175,3175,3175,0
+20250326,131600,379904360,3175,3175,3175,3175,0
+20250326,131500,379904360,3175,3175,3175,3175,0
+20250326,131400,379904360,3175,3175,3175,3175,0
+20250326,131300,379904360,3175,3175,3175,3175,1
+20250326,131200,379901185,3175,3175,3175,3175,0
+20250326,131100,379901185,3175,3175,3175,3175,0
+20250326,131000,379901185,3175,3175,3175,3175,47
+20250326,130900,379751960,3175,3175,3175,3175,844
+20250326,130800,377072260,3175,3175,3175,3175,0
+20250326,130700,377072260,3175,3175,3175,3175,5
+20250326,130600,377056385,3175,3175,3175,3175,500
+20250326,130500,375468885,3170,3170,3170,3170,0
+20250326,130400,375468885,3170,3170,3170,3170,0
+20250326,130300,375468885,3170,3170,3170,3170,28
+20250326,130200,375380125,3175,3175,3175,3175,0
+20250326,130100,375380125,3175,3175,3175,3175,0
+20250326,130000,375380125,3175,3175,3175,3175,0
+20250326,125900,375380125,3175,3175,3175,3175,5
+20250326,125800,375364250,3170,3170,3170,3170,10
+20250326,125700,375332550,3170,3170,3170,3170,196
+20250326,125600,374711230,3170,3170,3170,3170,804
+20250326,125500,372162550,3170,3170,3170,3170,0
+20250326,125400,372162550,3170,3170,3170,3170,301
+20250326,125300,371208380,3170,3170,3170,3170,0
+20250326,125200,371208380,3170,3170,3170,3170,0
+20250326,125100,371208380,3170,3170,3170,3170,0
+20250326,125000,371208380,3170,3170,3170,3170,0
+20250326,124900,371208380,3170,3170,3170,3170,60
+20250326,124800,371018180,3170,3170,3170,3170,1931
+20250326,124700,364896910,3170,3170,3170,3170,0
+20250326,124600,364896910,3170,3170,3170,3170,1069
+20250326,124500,361508180,3175,3175,3175,3175,5
+20250326,124400,361492305,3170,3170,3170,3170,300
+20250326,124300,360541305,3170,3170,3170,3170,350
+20250326,124200,359431805,3170,3170,3170,3170,50
+20250326,124100,359273305,3170,3170,3170,3170,0
+20250326,124000,359273305,3170,3165,3170,3165,393
+20250326,123900,358028460,3165,3165,3165,3165,0
+20250326,123800,358028460,3165,3165,3165,3165,0
+20250326,123700,358028460,3165,3165,3165,3165,0
+20250326,123600,358028460,3165,3165,3165,3165,0
+20250326,123500,358028460,3165,3165,3165,3165,0
+20250326,123400,358028460,3165,3165,3165,3165,0
+20250326,123300,358028460,3165,3165,3165,3165,0
+20250326,123200,358028460,3165,3165,3165,3165,488
+20250326,123100,356483940,3170,3170,3170,3170,1
+20250326,123000,356480770,3175,3175,3175,3175,5
+20250326,122900,356464895,3175,3175,3175,3175,0
+20250326,122800,356464895,3175,3175,3175,3175,0
+20250326,122700,356464895,3175,3175,3175,3175,3
+20250326,122600,356455370,3175,3175,3175,3175,0
+20250326,122500,356455370,3175,3175,3175,3175,0
+20250326,122400,356455370,3175,3175,3175,3175,740
+20250326,122300,354105870,3175,3170,3175,3170,1488
+20250326,122200,349388820,3160,3170,3170,3160,350
+20250326,122100,348280810,3170,3160,3170,3160,370
+20250326,122000,347108130,3170,3175,3175,3170,21
+20250326,121900,347041510,3175,3175,3175,3175,1
+20250326,121800,347038335,3175,3175,3175,3175,0
+20250326,121700,347038335,3175,3175,3175,3175,0
+20250326,121600,347038335,3175,3170,3175,3170,1619
+20250326,121500,341905510,3175,3175,3175,3175,24
+20250326,121400,341829310,3175,3170,3175,3170,1206
+20250326,121300,338006100,3170,3170,3170,3170,140
+20250326,121200,337562300,3170,3170,3170,3170,200
+20250326,121100,336928300,3175,3175,3175,3175,38
+20250326,121000,336807650,3175,3175,3175,3175,811
+20250326,120900,334232725,3175,3175,3175,3175,109
+20250326,120800,333886650,3175,3180,3180,3175,21
+20250326,120700,333819970,3180,3162,3180,3162,8385
+20250326,120600,307258640,3165,3165,3165,3165,0
+20250326,120500,307258640,3165,3165,3165,3165,30
+20250326,120400,307163690,3165,3165,3165,3165,12
+20250326,120300,307125710,3165,3165,3165,3165,109
+20250326,120200,306780725,3165,3165,3165,3165,219
+20250326,120100,306087590,3165,3160,3165,3160,243
+20250326,120000,305319615,3155,3160,3160,3155,2
+20250326,115900,305313300,3165,3165,3165,3165,0
+20250326,115800,305313300,3165,3165,3165,3165,0
+20250326,115700,305313300,3165,3165,3165,3165,0
+20250326,115600,305313300,3165,3165,3165,3165,1
+20250326,115500,305310135,3160,3160,3160,3155,305
+20250326,115400,304346410,3160,3160,3160,3160,1070
+20250326,115300,300965210,3165,3165,3165,3165,20
+20250326,115200,300901910,3160,3160,3160,3160,126
+20250326,115100,300503750,3165,3160,3165,3160,359
+20250326,115000,299369220,3165,3165,3165,3165,44
+20250326,114900,299229960,3165,3165,3165,3165,2693
+20250326,114800,290706615,3165,3160,3165,3160,3018
+20250326,114700,281156520,3160,3160,3160,3160,23
+20250326,114600,281083840,3160,3160,3160,3160,0
+20250326,114500,281083840,3160,3160,3160,3160,0
+20250326,114400,281083840,3160,3155,3160,3155,441
+20250326,114300,279691795,3155,3150,3155,3150,5620
+20250326,114200,261988675,3150,3150,3150,3150,12
+20250326,114100,261950875,3150,3150,3150,3150,6
+20250326,114000,261931975,3150,3150,3150,3150,10
+20250326,113900,261900475,3150,3150,3150,3150,26
+20250326,113800,261818575,3155,3155,3155,3155,100
+20250326,113700,261503075,3155,3155,3155,3155,7
+20250326,113600,261480990,3155,3155,3155,3155,0
+20250326,113500,261480990,3155,3155,3155,3155,0
+20250326,113400,261480990,3155,3155,3155,3155,0
+20250326,113300,261480990,3155,3155,3155,3155,2
+20250326,113200,261474680,3145,3145,3145,3145,0
+20250326,113100,261474680,3145,3145,3145,3145,382
+20250326,113000,260273290,3145,3145,3145,3145,0
+20250326,112900,260273290,3145,3145,3145,3145,0
+20250326,112800,260273290,3145,3145,3145,3145,470
+20250326,112700,258795140,3150,3150,3150,3150,631
+20250326,112600,256807490,3155,3155,3155,3155,0
+20250326,112500,256807490,3155,3155,3155,3155,50
+20250326,112400,256649740,3150,3150,3150,3150,0
+20250326,112300,256649740,3150,3150,3150,3150,0
+20250326,112200,256649740,3150,3150,3150,3150,100
+20250326,112100,256334740,3150,3150,3150,3150,100
+20250326,112000,256019740,3150,3150,3150,3150,200
+20250326,111900,255389740,3150,3150,3150,3150,4
+20250326,111800,255377140,3150,3150,3150,3150,52
+20250326,111700,255213340,3150,3150,3150,3150,49
+20250326,111600,255058990,3155,3155,3155,3155,0
+20250326,111500,255058990,3155,3155,3155,3155,50
+20250326,111400,254901240,3155,3155,3155,3155,200
+20250326,111300,254270240,3155,3155,3155,3155,100
+20250326,111200,253954740,3155,3155,3155,3155,1
+20250326,111100,253951585,3160,3155,3160,3155,300
+20250326,111000,253004585,3160,3160,3160,3160,0
+20250326,110900,253004585,3160,3160,3160,3160,0
+20250326,110800,253004585,3160,3160,3160,3160,80
+20250326,110700,252751785,3160,3160,3160,3160,11
+20250326,110600,252717025,3155,3155,3155,3155,721
+20250326,110500,250442270,3155,3155,3155,3155,1
+20250326,110400,250439115,3160,3160,3160,3160,128
+20250326,110300,250034635,3165,3165,3165,3165,0
+20250326,110200,250034635,3165,3165,3165,3165,107
+20250326,110100,249695980,3165,3165,3165,3165,37
+20250326,110000,249578875,3160,3160,3160,3160,291
+20250326,105900,248659315,3160,3160,3160,3155,783
+20250326,105800,246185535,3160,3160,3160,3160,551
+20250326,105700,244444375,3160,3155,3160,3155,31
+20250326,105600,244346565,3160,3160,3160,3160,4
+20250326,105500,244333925,3155,3155,3155,3155,1
+20250326,105400,244330770,3165,3165,3165,3165,1
+20250326,105300,244327605,3160,3160,3160,3160,840
+20250326,105200,241673205,3160,3160,3160,3160,474
+20250326,105100,240175365,3160,3160,3160,3160,0
+20250326,105000,240175365,3160,3160,3160,3160,0
+20250326,104900,240175365,3160,3160,3160,3160,5
+20250326,104800,240159565,3155,3160,3160,3155,501
+20250326,104700,238578685,3160,3160,3160,3160,2
+20250326,104600,238572365,3160,3160,3165,3160,80
+20250326,104500,238319215,3165,3165,3165,3165,0
+20250326,104400,238319215,3165,3165,3165,3165,2
+20250326,104300,238312885,3165,3165,3165,3165,100
+20250326,104200,237996385,3160,3160,3160,3160,100
+20250326,104100,237680385,3160,3160,3160,3160,1079
+20250326,104000,234270745,3160,3160,3160,3160,0
+20250326,103900,234270745,3160,3160,3160,3160,1
+20250326,103800,234267585,3160,3160,3160,3160,3
+20250326,103700,234258105,3160,3160,3160,3160,1
+20250326,103600,234254945,3160,3155,3160,3155,6
+20250326,103500,234235990,3160,3155,3160,3155,113
+20250326,103400,233879470,3160,3150,3160,3150,225
+20250326,103300,233170630,3150,3150,3160,3150,12
+20250326,103200,233132820,3150,3150,3150,3150,0
+20250326,103100,233132820,3150,3160,3160,3150,8
+20250326,103000,233107550,3155,3155,3155,3155,0
+20250326,102900,233107550,3155,3165,3165,3155,4168
+20250326,102800,219942475,3170,3170,3170,3170,0
+20250326,102700,219942475,3170,3170,3170,3170,125
+20250326,102600,219546225,3170,3165,3170,3165,200
+20250326,102500,218912725,3150,3155,3155,3150,3449
+20250326,102400,208037780,3155,3155,3155,3155,47
+20250326,102300,207889495,3170,3170,3170,3170,0
+20250326,102200,207889495,3170,3170,3170,3170,1
+20250326,102100,207886325,3155,3155,3155,3155,0
+20250326,102000,207886325,3155,3155,3155,3155,1
+20250326,101900,207883170,3170,3170,3170,3170,0
+20250326,101800,207883170,3170,3165,3170,3165,1004
+20250326,101700,204705485,3165,3165,3165,3165,3
+20250326,101600,204695990,3165,3165,3165,3165,3
+20250326,101500,204686495,3165,3165,3165,3165,38
+20250326,101400,204566225,3165,3165,3165,3165,11
+20250326,101300,204531410,3165,3165,3165,3165,50
+20250326,101200,204373160,3165,3165,3165,3165,0
+20250326,101100,204373160,3165,3165,3165,3165,66
+20250326,101000,204164270,3165,3165,3165,3165,0
+20250326,100900,204164270,3165,3160,3170,3160,6105
+20250326,100800,184849145,3150,3150,3150,3150,600
+20250326,100700,182959145,3145,3145,3145,3145,0
+20250326,100600,182959145,3145,3160,3160,3145,277
+20250326,100500,182085055,3160,3155,3160,3155,3023
+20250326,100400,172534995,3155,3150,3155,3150,245
+20250326,100300,171763225,3150,3150,3150,3150,30
+20250326,100200,171668725,3140,3140,3140,3140,99
+20250326,100100,171357865,3135,3135,3135,3135,123
+20250326,100000,170972260,3140,3140,3140,3140,1
+20250326,095900,170969120,3135,3135,3135,3135,0
+20250326,095800,170969120,3135,3135,3135,3135,50
+20250326,095700,170812370,3135,3135,3135,3135,0
+20250326,095600,170812370,3135,3135,3135,3135,863
+20250326,095500,168106865,3130,3130,3130,3130,47
+20250326,095400,167959755,3135,3135,3135,3135,8
+20250326,095300,167934675,3130,3130,3130,3130,29
+20250326,095200,167843905,3130,3135,3135,3130,131
+20250326,095100,167433820,3135,3135,3135,3135,496
+20250326,095000,165878860,3130,3130,3130,3130,0
+20250326,094900,165878860,3130,3150,3150,3130,5998
+20250326,094800,147103080,3125,3135,3135,3125,3000
+20250326,094700,137709270,3155,3155,3155,3155,1
+20250326,094600,137706115,3155,3140,3155,3135,1071
+20250326,094500,134345535,3140,3135,3140,3135,7208
+20250326,094400,111748190,3135,3140,3140,3135,2856
+20250326,094300,102794575,3135,3135,3135,3135,0
+20250326,094200,102794575,3135,3135,3135,3135,1
+20250326,094100,102791440,3140,3140,3140,3140,330
+20250326,094000,101755240,3140,3140,3140,3140,0
+20250326,093900,101755240,3140,3140,3140,3140,10
+20250326,093800,101723840,3140,3140,3140,3140,0
+20250326,093700,101723840,3140,3140,3140,3140,2631
+20250326,093600,93462500,3140,3145,3145,3140,6391
+20250326,093500,73380420,3160,3160,3160,3160,30
+20250326,093400,73285620,3160,3160,3160,3160,3
+20250326,093300,73276140,3160,3160,3160,3160,15
+20250326,093200,73228740,3145,3145,3145,3145,0
+20250326,093100,73228740,3145,3155,3155,3145,156
+20250326,093000,72737920,3145,3150,3160,3145,2880
+20250326,092900,63670605,3150,3150,3150,3150,2
+20250326,092800,63664305,3150,3150,3150,3150,73
+20250326,092700,63434355,3150,3150,3150,3150,0
+20250326,092600,63434355,3150,3150,3150,3150,252
+20250326,092500,62640555,3140,3140,3140,3140,1662
+20250326,092400,57421875,3150,3140,3150,3140,787
+20250326,092300,54950495,3140,3140,3140,3140,0
+20250326,092200,54950495,3140,3140,3140,3140,0
+20250326,092100,54950495,3140,3150,3150,3140,4664
+20250326,092000,40263180,3150,3150,3155,3150,1142
+20250326,091900,36665630,3155,3155,3155,3155,801
+20250326,091800,34138475,3155,3155,3155,3155,233
+20250326,091700,33403360,3155,3155,3155,3155,117
+20250326,091600,33034225,3165,3160,3165,3160,1659
+20250326,091500,27791200,3160,3160,3160,3160,7
+20250326,091400,27769080,3160,3160,3160,3160,500
+20250326,091300,26189080,3160,3160,3160,3160,31
+20250326,091200,26091120,3155,3155,3155,3150,209
+20250326,091100,25431730,3150,3150,3150,3150,955
+20250326,091000,22423480,3155,3155,3155,3155,0
+20250326,090900,22423480,3155,3155,3155,3155,2
+20250326,090800,22417170,3150,3150,3150,3150,18
+20250326,090700,22360470,3150,3150,3150,3150,1290
+20250326,090600,18296970,3150,3160,3160,3150,130
+20250326,090500,17887450,3160,3160,3165,3150,1070
+20250326,090400,14506330,3165,3160,3165,3160,347
+20250326,090300,13408660,3155,3150,3155,3150,1686
+20250326,090200,8094120,3145,3145,3150,3145,876
+20250326,090100,5338715,3130,3130,3130,3130,113
+20250326,090000,4985025,3130,3130,3145,3130,1592

203650/min/candle-20250327.csv

@@ -0,0 +1,700 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,203800,1188644803,3150,3150,3150,3150,9412
+20250327,203700,1188644803,3150,3150,3150,3150,0
+20250327,203600,1188644803,3150,3150,3150,3150,0
+20250327,203500,1188644803,3150,3150,3150,3150,0
+20250327,203400,1188644803,3150,3150,3150,3150,0
+20250327,203300,1188644803,3150,3150,3150,3150,0
+20250327,203200,1188644803,3150,3150,3150,3150,0
+20250327,203100,1188644803,3150,3150,3150,3150,0
+20250327,203000,1188644803,3150,3150,3150,3150,0
+20250327,202900,1188644803,3150,3150,3150,3150,0
+20250327,202800,1188644803,3150,3150,3150,3150,0
+20250327,202700,1188644803,3150,3150,3150,3150,0
+20250327,202600,1188644803,3150,3150,3150,3150,0
+20250327,202500,1188644803,3150,3150,3150,3150,0
+20250327,202400,1188644803,3150,3150,3150,3150,0
+20250327,202300,1188644803,3150,3150,3150,3150,0
+20250327,202200,1188644803,3150,3150,3150,3150,0
+20250327,202100,1188644803,3150,3150,3150,3150,0
+20250327,202000,1188644803,3150,3150,3150,3150,0
+20250327,201900,1188644803,3150,3150,3150,3150,0
+20250327,201800,1188644803,3150,3150,3150,3150,0
+20250327,201700,1188644803,3150,3150,3150,3150,0
+20250327,201600,1188644803,3150,3150,3150,3150,0
+20250327,201500,1188644803,3150,3150,3150,3150,0
+20250327,201400,1188644803,3150,3150,3150,3150,0
+20250327,201300,1188644803,3150,3150,3150,3150,0
+20250327,201200,1188644803,3150,3150,3150,3150,0
+20250327,201100,1188644803,3150,3150,3150,3150,0
+20250327,201000,1188644803,3150,3150,3150,3150,0
+20250327,200900,1188644803,3150,3150,3150,3150,0
+20250327,200800,1188644803,3150,3150,3150,3150,9412
+20250327,200700,1188644803,3150,3150,3150,3150,0
+20250327,200600,1188644803,3150,3150,3150,3150,0
+20250327,200500,1188644803,3150,3150,3150,3150,0
+20250327,200400,1188644803,3150,3150,3150,3150,0
+20250327,200300,1188644803,3150,3150,3150,3150,0
+20250327,200200,1188644803,3150,3150,3150,3150,0
+20250327,200100,1188644803,3150,3150,3150,3150,0
+20250327,200000,1188644803,3150,3150,3150,3150,0
+20250327,195900,1188644803,3150,3150,3150,3150,0
+20250327,195800,1188644803,3150,3150,3150,3150,0
+20250327,195700,1188644803,3150,3150,3150,3150,0
+20250327,195600,1188644803,3150,3150,3150,3150,0
+20250327,195500,1188644803,3150,3150,3150,3150,0
+20250327,195400,1188644803,3150,3150,3150,3150,0
+20250327,195300,1188644803,3150,3150,3150,3150,0
+20250327,195200,1188644803,3150,3150,3150,3150,0
+20250327,195100,1188644803,3150,3150,3150,3150,0
+20250327,195000,1188644803,3150,3150,3150,3150,0
+20250327,194900,1188644803,3150,3150,3150,3150,0
+20250327,194800,1188644803,3150,3150,3150,3150,0
+20250327,194700,1188644803,3150,3150,3150,3150,0
+20250327,194600,1188644803,3150,3150,3150,3150,0
+20250327,194500,1188644803,3150,3150,3150,3150,0
+20250327,194400,1188644803,3150,3150,3150,3150,0
+20250327,194300,1188644803,3150,3150,3150,3150,0
+20250327,194200,1188644803,3150,3150,3150,3150,0
+20250327,194100,1188644803,3150,3150,3150,3150,0
+20250327,194000,1188644803,3150,3150,3150,3150,0
+20250327,193900,1188644803,3150,3150,3150,3150,0
+20250327,193800,1188644803,3150,3150,3150,3150,9412
+20250327,193700,1188644803,3150,3150,3150,3150,0
+20250327,193600,1188644803,3150,3150,3150,3150,0
+20250327,193500,1188644803,3150,3150,3150,3150,0
+20250327,193400,1188644803,3150,3150,3150,3150,0
+20250327,193300,1188644803,3150,3150,3150,3150,0
+20250327,193200,1188644803,3150,3150,3150,3150,0
+20250327,193100,1188644803,3150,3150,3150,3150,0
+20250327,193000,1188644803,3150,3150,3150,3150,0
+20250327,192900,1188644803,3150,3150,3150,3150,0
+20250327,192800,1188644803,3150,3150,3150,3150,0
+20250327,192700,1188644803,3150,3150,3150,3150,0
+20250327,192600,1188644803,3150,3150,3150,3150,0
+20250327,192500,1188644803,3150,3150,3150,3150,0
+20250327,192400,1188644803,3150,3150,3150,3150,0
+20250327,192300,1188644803,3150,3150,3150,3150,0
+20250327,192200,1188644803,3150,3150,3150,3150,0
+20250327,192100,1188644803,3150,3150,3150,3150,0
+20250327,192000,1188644803,3150,3150,3150,3150,0
+20250327,191900,1188644803,3150,3150,3150,3150,0
+20250327,191800,1188644803,3150,3150,3150,3150,0
+20250327,191700,1188644803,3150,3150,3150,3150,0
+20250327,191600,1188644803,3150,3150,3150,3150,0
+20250327,191500,1188644803,3150,3150,3150,3150,0
+20250327,191400,1188644803,3150,3150,3150,3150,0
+20250327,191300,1188644803,3150,3150,3150,3150,0
+20250327,191200,1188644803,3150,3150,3150,3150,0
+20250327,191100,1188644803,3150,3150,3150,3150,0
+20250327,191000,1188644803,3150,3150,3150,3150,0
+20250327,190900,1188644803,3150,3150,3150,3150,0
+20250327,190800,1188644803,3150,3150,3150,3150,9412
+20250327,190700,1188644803,3150,3150,3150,3150,0
+20250327,190600,1188644803,3150,3150,3150,3150,0
+20250327,190500,1188644803,3150,3150,3150,3150,0
+20250327,190400,1188644803,3150,3150,3150,3150,0
+20250327,190300,1188644803,3150,3150,3150,3150,0
+20250327,190200,1188644803,3150,3150,3150,3150,0
+20250327,190100,1188644803,3150,3150,3150,3150,0
+20250327,190000,1188644803,3150,3150,3150,3150,0
+20250327,185900,1188644803,3150,3150,3150,3150,0
+20250327,185800,1188644803,3150,3150,3150,3150,0
+20250327,185700,1188644803,3150,3150,3150,3150,0
+20250327,185600,1188644803,3150,3150,3150,3150,0
+20250327,185500,1188644803,3150,3150,3150,3150,0
+20250327,185400,1188644803,3150,3150,3150,3150,0
+20250327,185300,1188644803,3150,3150,3150,3150,0
+20250327,185200,1188644803,3150,3150,3150,3150,0
+20250327,185100,1188644803,3150,3150,3150,3150,0
+20250327,185000,1188644803,3150,3150,3150,3150,0
+20250327,184900,1188644803,3150,3150,3150,3150,0
+20250327,184800,1188644803,3150,3150,3150,3150,0
+20250327,184700,1188644803,3150,3150,3150,3150,0
+20250327,184600,1188644803,3150,3150,3150,3150,0
+20250327,184500,1188644803,3150,3150,3150,3150,0
+20250327,184400,1188644803,3150,3150,3150,3150,0
+20250327,184300,1188644803,3150,3150,3150,3150,0
+20250327,184200,1188644803,3150,3150,3150,3150,0
+20250327,184100,1188644803,3150,3150,3150,3150,0
+20250327,184000,1188644803,3150,3150,3150,3150,0
+20250327,183900,1188644803,3150,3150,3150,3150,0
+20250327,183800,1188644803,3150,3150,3150,3150,9412
+20250327,183700,1188644803,3150,3150,3150,3150,0
+20250327,183600,1188644803,3150,3150,3150,3150,0
+20250327,183500,1188644803,3150,3150,3150,3150,0
+20250327,183400,1188644803,3150,3150,3150,3150,0
+20250327,183300,1188644803,3150,3150,3150,3150,0
+20250327,183200,1188644803,3150,3150,3150,3150,0
+20250327,183100,1188644803,3150,3150,3150,3150,0
+20250327,183000,1188644803,3150,3150,3150,3150,0
+20250327,182900,1188644803,3150,3150,3150,3150,0
+20250327,182800,1188644803,3150,3150,3150,3150,0
+20250327,182700,1188644803,3150,3150,3150,3150,0
+20250327,182600,1188644803,3150,3150,3150,3150,0
+20250327,182500,1188644803,3150,3150,3150,3150,0
+20250327,182400,1188644803,3150,3150,3150,3150,0
+20250327,182300,1188644803,3150,3150,3150,3150,0
+20250327,182200,1188644803,3150,3150,3150,3150,0
+20250327,182100,1188644803,3150,3150,3150,3150,0
+20250327,182000,1188644803,3150,3150,3150,3150,0
+20250327,181900,1188644803,3150,3150,3150,3150,0
+20250327,181800,1188644803,3150,3150,3150,3150,0
+20250327,181700,1188644803,3150,3150,3150,3150,0
+20250327,181600,1188644803,3150,3150,3150,3150,0
+20250327,181500,1188644803,3150,3150,3150,3150,0
+20250327,181400,1188644803,3150,3150,3150,3150,0
+20250327,181300,1188644803,3150,3150,3150,3150,0
+20250327,181200,1188644803,3150,3150,3150,3150,0
+20250327,181100,1188644803,3150,3150,3150,3150,0
+20250327,181000,1188644803,3150,3150,3150,3150,0
+20250327,180900,1188644803,3150,3150,3150,3150,0
+20250327,180800,1188644803,3150,3150,3150,3150,9412
+20250327,180700,1188644803,3150,3150,3150,3150,0
+20250327,180600,1188644803,3150,3150,3150,3150,0
+20250327,180500,1188644803,3150,3150,3150,3150,0
+20250327,180400,1188644803,3150,3150,3150,3150,0
+20250327,180300,1188644803,3150,3150,3150,3150,0
+20250327,180200,1188644803,3150,3150,3150,3150,0
+20250327,180100,1188644803,3150,3150,3150,3150,0
+20250327,180000,1188644803,3150,3150,3150,3150,0
+20250327,175900,1188644803,3150,3150,3150,3150,0
+20250327,175800,1188644803,3150,3150,3150,3150,0
+20250327,175700,1188644803,3150,3150,3150,3150,0
+20250327,175600,1188644803,3150,3150,3150,3150,0
+20250327,175500,1188644803,3150,3150,3150,3150,0
+20250327,175400,1188644803,3150,3150,3150,3150,0
+20250327,175300,1188644803,3150,3150,3150,3150,0
+20250327,175200,1188644803,3150,3150,3150,3150,0
+20250327,175100,1188644803,3150,3150,3150,3150,0
+20250327,175000,1188644803,3150,3150,3150,3150,0
+20250327,174900,1188644803,3150,3150,3150,3150,0
+20250327,174800,1188644803,3150,3150,3150,3150,0
+20250327,174700,1188644803,3150,3150,3150,3150,0
+20250327,174600,1188644803,3150,3150,3150,3150,0
+20250327,174500,1188644803,3150,3150,3150,3150,0
+20250327,174400,1188644803,3150,3150,3150,3150,0
+20250327,174300,1188644803,3150,3150,3150,3150,0
+20250327,174200,1188644803,3150,3150,3150,3150,0
+20250327,174100,1188644803,3150,3150,3150,3150,0
+20250327,174000,1188644803,3150,3150,3150,3150,0
+20250327,173900,1188644803,3150,3150,3150,3150,0
+20250327,173800,1188644803,3150,3150,3150,3150,9412
+20250327,173700,1188644803,3150,3150,3150,3150,0
+20250327,173600,1188644803,3150,3150,3150,3150,0
+20250327,173500,1188644803,3150,3150,3150,3150,0
+20250327,173400,1188644803,3150,3150,3150,3150,0
+20250327,173300,1188644803,3150,3150,3150,3150,0
+20250327,173200,1188644803,3150,3150,3150,3150,0
+20250327,173100,1188644803,3150,3150,3150,3150,0
+20250327,173000,1188644803,3150,3150,3150,3150,0
+20250327,172900,1188644803,3150,3150,3150,3150,0
+20250327,172800,1188644803,3150,3150,3150,3150,0
+20250327,172700,1188644803,3150,3150,3150,3150,0
+20250327,172600,1188644803,3150,3150,3150,3150,0
+20250327,172500,1188644803,3150,3150,3150,3150,0
+20250327,172400,1188644803,3150,3150,3150,3150,0
+20250327,172300,1188644803,3150,3150,3150,3150,0
+20250327,172200,1188644803,3150,3150,3150,3150,0
+20250327,172100,1188644803,3150,3150,3150,3150,0
+20250327,172000,1188644803,3150,3150,3150,3150,0
+20250327,171900,1188644803,3150,3150,3150,3150,0
+20250327,171800,1188644803,3150,3150,3150,3150,0
+20250327,171700,1188644803,3150,3150,3150,3150,0
+20250327,171600,1188644803,3150,3150,3150,3150,0
+20250327,171500,1188644803,3150,3150,3150,3150,0
+20250327,171400,1188644803,3150,3150,3150,3150,0
+20250327,171300,1188644803,3150,3150,3150,3150,0
+20250327,171200,1188644803,3150,3150,3150,3150,0
+20250327,171100,1188644803,3150,3150,3150,3150,0
+20250327,171000,1188644803,3150,3150,3150,3150,0
+20250327,170900,1188644803,3150,3150,3150,3150,0
+20250327,170800,1188644803,3150,3150,3150,3150,9412
+20250327,170700,1188644803,3150,3150,3150,3150,0
+20250327,170600,1188644803,3150,3150,3150,3150,0
+20250327,170500,1188644803,3150,3150,3150,3150,0
+20250327,170400,1188644803,3150,3150,3150,3150,0
+20250327,170300,1188644803,3150,3150,3150,3150,0
+20250327,170200,1188644803,3150,3150,3150,3150,0
+20250327,170100,1188644803,3150,3150,3150,3150,0
+20250327,170000,1188644803,3150,3150,3150,3150,0
+20250327,165900,1188644803,3150,3150,3150,3150,0
+20250327,165800,1188644803,3150,3150,3150,3150,0
+20250327,165700,1188644803,3150,3150,3150,3150,0
+20250327,165600,1188644803,3150,3150,3150,3150,0
+20250327,165500,1188644803,3150,3150,3150,3150,0
+20250327,165400,1188644803,3150,3150,3150,3150,0
+20250327,165300,1188644803,3150,3150,3150,3150,0
+20250327,165200,1188644803,3150,3150,3150,3150,0
+20250327,165100,1188644803,3150,3150,3150,3150,0
+20250327,165000,1188644803,3150,3150,3150,3150,0
+20250327,164900,1188644803,3150,3150,3150,3150,0
+20250327,164800,1188644803,3150,3150,3150,3150,0
+20250327,164700,1188644803,3150,3150,3150,3150,0
+20250327,164600,1188644803,3150,3150,3150,3150,0
+20250327,164500,1188644803,3150,3150,3150,3150,0
+20250327,164400,1188644803,3150,3150,3150,3150,0
+20250327,164300,1188644803,3150,3150,3150,3150,0
+20250327,164200,1188644803,3150,3150,3150,3150,0
+20250327,164100,1188644803,3150,3150,3150,3150,0
+20250327,164000,1188644803,3150,3150,3150,3150,0
+20250327,163900,1188644803,3150,3150,3150,3150,0
+20250327,163800,1188644803,3150,3150,3150,3150,9412
+20250327,163700,1188644803,3150,3150,3150,3150,0
+20250327,163600,1188644803,3150,3150,3150,3150,0
+20250327,163500,1188644803,3150,3150,3150,3150,0
+20250327,163400,1188644803,3150,3150,3150,3150,0
+20250327,163300,1188644803,3150,3150,3150,3150,0
+20250327,163200,1188644803,3150,3150,3150,3150,0
+20250327,163100,1188644803,3150,3150,3150,3150,0
+20250327,163000,1188644803,3150,3150,3150,3150,0
+20250327,162900,1188644803,3150,3150,3150,3150,0
+20250327,162800,1188644803,3150,3150,3150,3150,0
+20250327,162700,1188644803,3150,3150,3150,3150,0
+20250327,162600,1188644803,3150,3150,3150,3150,0
+20250327,162500,1188644803,3150,3150,3150,3150,0
+20250327,162400,1188644803,3150,3150,3150,3150,0
+20250327,162300,1188644803,3150,3150,3150,3150,0
+20250327,162200,1188644803,3150,3150,3150,3150,0
+20250327,162100,1188644803,3150,3150,3150,3150,0
+20250327,162000,1188644803,3150,3150,3150,3150,0
+20250327,161900,1188644803,3150,3150,3150,3150,0
+20250327,161800,1188644803,3150,3150,3150,3150,0
+20250327,161700,1188644803,3150,3150,3150,3150,0
+20250327,161600,1188644803,3150,3150,3150,3150,0
+20250327,161500,1188644803,3150,3150,3150,3150,0
+20250327,161400,1188644803,3150,3150,3150,3150,0
+20250327,161300,1188644803,3150,3150,3150,3150,0
+20250327,161200,1188644803,3150,3150,3150,3150,0
+20250327,161100,1188644803,3150,3150,3150,3150,0
+20250327,161000,1188644803,3150,3150,3150,3150,0
+20250327,160900,1188644803,3150,3150,3150,3150,0
+20250327,160800,1188644803,3150,3150,3150,3150,9412
+20250327,160700,1188644803,3150,3150,3150,3150,0
+20250327,160600,1188644803,3150,3150,3150,3150,0
+20250327,160500,1188644803,3150,3150,3150,3150,0
+20250327,160400,1188644803,3150,3150,3150,3150,0
+20250327,160300,1188644803,3150,3150,3150,3150,0
+20250327,160200,1188644803,3150,3150,3150,3150,0
+20250327,160100,1188644803,3150,3150,3150,3150,0
+20250327,160000,1188644803,3150,3150,3150,3150,0
+20250327,155900,1188644803,3150,3150,3150,3150,0
+20250327,155800,1188644803,3150,3150,3150,3150,0
+20250327,155700,1188644803,3150,3150,3150,3150,0
+20250327,155600,1188644803,3150,3150,3150,3150,0
+20250327,155500,1188644803,3150,3150,3150,3150,0
+20250327,155400,1188644803,3150,3150,3150,3150,0
+20250327,155300,1188644803,3150,3150,3150,3150,0
+20250327,155200,1188644803,3150,3150,3150,3150,0
+20250327,155100,1188644803,3150,3150,3150,3150,0
+20250327,155000,1188644803,3150,3150,3150,3150,0
+20250327,154900,1188644803,3150,3150,3150,3150,0
+20250327,154800,1188644803,3150,3150,3150,3150,0
+20250327,154700,1188644803,3150,3150,3150,3150,0
+20250327,154600,1188644803,3150,3150,3150,3150,0
+20250327,154500,1188644803,3150,3150,3150,3150,0
+20250327,154400,1188644803,3150,3150,3150,3150,0
+20250327,154300,1188644803,3150,3150,3150,3150,0
+20250327,154200,1188644803,3150,3150,3150,3150,0
+20250327,154100,1188644803,3150,3150,3150,3150,0
+20250327,154000,1188644803,3150,3150,3150,3150,0
+20250327,153900,1188644803,3150,3150,3150,3150,0
+20250327,153800,1188644803,3150,3150,3150,3150,9412
+20250327,153700,1188644803,3150,3150,3150,3150,0
+20250327,153600,1188644803,3150,3150,3150,3150,0
+20250327,153500,1188644803,3150,3150,3150,3150,0
+20250327,153400,1188644803,3150,3150,3150,3150,0
+20250327,153300,1188644803,3150,3150,3150,3150,0
+20250327,153200,1188644803,3150,3150,3150,3150,0
+20250327,153100,1188644803,3150,3150,3150,3150,0
+20250327,153000,1188644803,3150,3150,3150,3150,9412
+20250327,152900,1158997003,3155,3155,3155,3155,0
+20250327,152800,1158997003,3155,3155,3155,3155,0
+20250327,152700,1158997003,3155,3155,3155,3155,0
+20250327,152600,1158997003,3155,3155,3155,3155,0
+20250327,152500,1158997003,3155,3155,3155,3155,0
+20250327,152400,1158997003,3155,3155,3155,3155,0
+20250327,152300,1158997003,3155,3155,3155,3155,0
+20250327,152200,1158997003,3155,3155,3155,3155,0
+20250327,152100,1158997003,3155,3155,3155,3155,0
+20250327,152000,1158997003,3155,3155,3155,3155,0
+20250327,151900,1158997003,3155,3170,3175,3155,3316
+20250327,151800,1148511778,3170,3170,3170,3170,313
+20250327,151700,1147519568,3170,3175,3175,3170,401
+20250327,151600,1146247423,3180,3180,3180,3180,658
+20250327,151500,1144154983,3175,3180,3180,3175,300
+20250327,151400,1143202448,3185,3185,3185,3185,600
+20250327,151300,1141291448,3190,3190,3190,3190,992
+20250327,151200,1138126968,3190,3190,3190,3190,1000
+20250327,151100,1134936968,3185,3185,3185,3185,0
+20250327,151000,1134936968,3185,3185,3185,3185,0
+20250327,150900,1134936968,3185,3185,3185,3185,500
+20250327,150800,1133344468,3190,3190,3190,3190,900
+20250327,150700,1130473468,3190,3190,3190,3190,1000
+20250327,150600,1127283468,3195,3190,3195,3190,1000
+20250327,150500,1124089528,3190,3190,3190,3185,446
+20250327,150400,1122667788,3190,3195,3195,3190,125
+20250327,150300,1122269013,3190,3190,3190,3190,501
+20250327,150200,1120670823,3190,3190,3190,3190,0
+20250327,150100,1120670823,3190,3190,3190,3190,297
+20250327,150000,1119723393,3195,3190,3195,3190,1650
+20250327,145900,1114459878,3195,3195,3195,3195,605
+20250327,145800,1112526903,3190,3195,3195,3190,632
+20250327,145700,1110510818,3195,3195,3195,3195,0
+20250327,145600,1110510818,3195,3190,3195,3190,1121
+20250327,145500,1106934478,3190,3190,3190,3190,2000
+20250327,145400,1100554478,3190,3190,3190,3185,1101
+20250327,145300,1097042543,3185,3185,3185,3185,0
+20250327,145200,1097042543,3185,3185,3185,3185,0
+20250327,145100,1097042543,3185,3185,3185,3185,17
+20250327,145000,1096988398,3195,3195,3195,3195,2000
+20250327,144900,1090598398,3190,3190,3190,3190,0
+20250327,144800,1090598398,3190,3190,3190,3190,191
+20250327,144700,1089989108,3190,3190,3190,3190,809
+20250327,144600,1087408398,3180,3185,3185,3180,2008
+20250327,144500,1081012958,3180,3190,3190,3180,3000
+20250327,144400,1071452958,3185,3185,3185,3185,630
+20250327,144300,1069446408,3180,3180,3180,3180,2
+20250327,144200,1069440048,3180,3180,3180,3180,502
+20250327,144100,1067843688,3185,3185,3185,3185,0
+20250327,144000,1067843688,3185,3185,3185,3185,2001
+20250327,143900,1061470503,3180,3180,3180,3180,3
+20250327,143800,1061460963,3185,3185,3185,3185,4
+20250327,143700,1061448223,3185,3185,3185,3185,0
+20250327,143600,1061448223,3185,3185,3185,3185,1121
+20250327,143500,1057877838,3185,3185,3185,3185,2012
+20250327,143400,1051469618,3180,3180,3180,3180,202
+20250327,143300,1050827258,3180,3180,3180,3180,10
+20250327,143200,1050795458,3185,3185,3185,3185,1779
+20250327,143100,1045129343,3185,3185,3190,3185,30
+20250327,143000,1045033743,3185,3185,3185,3185,201
+20250327,142900,1044393558,3180,3180,3180,3180,0
+20250327,142800,1044393558,3180,3180,3180,3180,66
+20250327,142700,1044183678,3180,3185,3185,3180,921
+20250327,142600,1041250338,3195,3195,3195,3195,0
+20250327,142500,1041250338,3195,3190,3195,3190,2000
+20250327,142400,1034860438,3190,3195,3195,3190,60
+20250327,142300,1034668888,3195,3195,3195,3195,81
+20250327,142200,1034410093,3195,3195,3195,3195,1132
+20250327,142100,1030793353,3195,3190,3195,3190,2473
+20250327,142000,1022893623,3190,3190,3190,3190,3314
+20250327,141900,1012321963,3185,3185,3185,3185,1
+20250327,141800,1012318778,3185,3185,3185,3185,2102
+20250327,141700,1005623908,3185,3185,3185,3185,3086
+20250327,141600,995794998,3195,3195,3195,3195,5
+20250327,141500,995779023,3180,3180,3180,3180,0
+20250327,141400,995779023,3180,3180,3180,3180,101
+20250327,141300,995457843,3180,3180,3180,3180,0
+20250327,141200,995457843,3180,3180,3180,3180,0
+20250327,141100,995457843,3180,3180,3180,3180,0
+20250327,141000,995457843,3180,3195,3200,3180,2007
+20250327,140900,989037163,3195,3195,3195,3195,0
+20250327,140800,989037163,3195,3195,3195,3195,200
+20250327,140700,988398163,3180,3180,3180,3180,0
+20250327,140600,988398163,3180,3180,3180,3180,1
+20250327,140500,988394983,3190,3185,3195,3185,2505
+20250327,140400,980401978,3185,3185,3185,3185,100
+20250327,140300,980083478,3185,3185,3185,3185,264
+20250327,140200,979242638,3190,3190,3190,3190,480
+20250327,140100,977711438,3190,3195,3195,3190,209
+20250327,140000,977043783,3195,3190,3195,3190,2000
+20250327,135900,970658538,3190,3190,3190,3190,0
+20250327,135800,970658538,3190,3190,3190,3190,68
+20250327,135700,970441618,3190,3185,3190,3185,450
+20250327,135600,969007618,3180,3180,3180,3180,0
+20250327,135500,969007618,3180,3200,3205,3180,2500
+20250327,135400,961009203,3205,3205,3205,3205,0
+20250327,135300,961009203,3205,3200,3205,3200,1002
+20250327,135200,957802798,3200,3200,3200,3200,0
+20250327,135100,957802798,3200,3200,3200,3200,156
+20250327,135000,957303598,3200,3200,3205,3200,2955
+20250327,134900,947838133,3200,3200,3200,3200,2015
+20250327,134800,941390133,3200,3200,3200,3200,1000
+20250327,134700,938190133,3205,3205,3205,3205,1
+20250327,134600,938186928,3200,3200,3200,3200,2000
+20250327,134500,931786928,3200,3195,3200,3195,2005
+20250327,134400,925372388,3195,3195,3195,3195,10
+20250327,134300,925340438,3195,3195,3195,3195,1578
+20250327,134200,920298728,3200,3200,3200,3200,0
+20250327,134100,920298728,3200,3200,3200,3200,550
+20250327,134000,918538728,3200,3195,3200,3195,2783
+20250327,133900,909635248,3190,3190,3190,3190,213
+20250327,133800,908955778,3190,3190,3190,3190,477
+20250327,133700,907434148,3190,3190,3190,3190,0
+20250327,133600,907434148,3190,3185,3190,3185,3474
+20250327,133500,896352138,3185,3195,3200,3185,3500
+20250327,133400,885179023,3195,3195,3195,3195,100
+20250327,133300,884859523,3185,3185,3185,3185,0
+20250327,133200,884859523,3185,3185,3185,3185,122
+20250327,133100,884470953,3200,3200,3200,3200,1
+20250327,133000,884467753,3185,3185,3185,3185,501
+20250327,132900,882872068,3180,3180,3180,3180,2335
+20250327,132800,875446768,3185,3185,3185,3185,840
+20250327,132700,872771368,3200,3200,3200,3200,0
+20250327,132600,872771368,3200,3200,3200,3200,3
+20250327,132500,872761768,3200,3200,3200,3200,2000
+20250327,132400,866361768,3200,3200,3200,3200,0
+20250327,132300,866361768,3200,3200,3200,3200,0
+20250327,132200,866361768,3200,3200,3200,3200,0
+20250327,132100,866361768,3200,3200,3200,3200,0
+20250327,132000,866361768,3200,3195,3200,3195,2000
+20250327,131900,859964623,3200,3200,3200,3200,0
+20250327,131800,859964623,3200,3200,3200,3200,0
+20250327,131700,859964623,3200,3200,3200,3200,0
+20250327,131600,859964623,3200,3200,3200,3200,0
+20250327,131500,859964623,3200,3195,3200,3195,2000
+20250327,131400,853567373,3195,3195,3195,3195,901
+20250327,131300,850688678,3195,3195,3195,3195,600
+20250327,131200,848771678,3200,3200,3200,3200,27
+20250327,131100,848685278,3195,3195,3195,3195,0
+20250327,131000,848685278,3195,3190,3195,3190,509
+20250327,130900,847059038,3190,3190,3190,3190,1
+20250327,130800,847055848,3200,3200,3200,3200,0
+20250327,130700,847055848,3200,3200,3200,3200,0
+20250327,130600,847055848,3200,3200,3200,3200,501
+20250327,130500,845452648,3195,3195,3200,3195,2503
+20250327,130400,837448213,3195,3195,3195,3195,130
+20250327,130300,837032863,3195,3195,3195,3195,0
+20250327,130200,837032863,3195,3195,3195,3195,0
+20250327,130100,837032863,3195,3195,3195,3195,0
+20250327,130000,837032863,3195,3190,3195,3190,2016
+20250327,125900,830594773,3190,3190,3190,3190,70
+20250327,125800,830371473,3195,3195,3195,3195,200
+20250327,125700,829732473,3195,3200,3200,3195,600
+20250327,125600,827814973,3200,3200,3200,3200,0
+20250327,125500,827814973,3200,3200,3200,3200,2000
+20250327,125400,821414973,3200,3200,3200,3200,103
+20250327,125300,821085373,3200,3195,3200,3185,224
+20250327,125200,820370213,3195,3195,3195,3195,0
+20250327,125100,820370213,3195,3195,3195,3195,20
+20250327,125000,820306313,3195,3190,3200,3190,2025
+20250327,124900,813833348,3195,3195,3195,3195,155
+20250327,124800,813338123,3195,3195,3195,3190,200
+20250327,124700,812699223,3195,3190,3195,3190,300
+20250327,124600,811740773,3195,3195,3195,3195,400
+20250327,124500,810462773,3195,3195,3195,3195,2008
+20250327,124400,804047213,3195,3195,3195,3195,0
+20250327,124300,804047213,3195,3195,3195,3195,0
+20250327,124200,804047213,3195,3195,3195,3195,0
+20250327,124100,804047213,3195,3195,3195,3195,1
+20250327,124000,804044018,3190,3190,3195,3190,2006
+20250327,123900,797639753,3190,3190,3190,3190,0
+20250327,123800,797639753,3190,3190,3190,3190,0
+20250327,123700,797639753,3190,3190,3190,3190,1
+20250327,123600,797636563,3185,3185,3185,3185,0
+20250327,123500,797636563,3185,3190,3190,3185,2340
+20250327,123400,790173658,3185,3185,3185,3185,400
+20250327,123300,788899658,3185,3185,3185,3185,0
+20250327,123200,788899658,3185,3190,3190,3185,5
+20250327,123100,788883728,3185,3185,3185,3185,0
+20250327,123000,788883728,3185,3190,3190,3185,2004
+20250327,122900,782490978,3185,3185,3185,3185,0
+20250327,122800,782490978,3185,3185,3185,3185,0
+20250327,122700,782490978,3185,3185,3185,3185,200
+20250327,122600,781853978,3190,3190,3190,3190,26
+20250327,122500,781771038,3195,3195,3195,3195,2002
+20250327,122400,775374648,3190,3190,3190,3190,3
+20250327,122300,775365078,3190,3195,3195,3190,294
+20250327,122200,774427143,3200,3200,3200,3200,0
+20250327,122100,774427143,3200,3200,3200,3200,0
+20250327,122000,774427143,3200,3190,3200,3190,2045
+20250327,121900,767893708,3190,3190,3190,3190,0
+20250327,121800,767893708,3190,3190,3190,3190,2
+20250327,121700,767887328,3190,3185,3190,3185,801
+20250327,121600,765336138,3190,3190,3190,3190,5
+20250327,121500,765320188,3195,3190,3195,3190,2000
+20250327,121400,758932058,3190,3190,3190,3190,0
+20250327,121300,758932058,3190,3190,3190,3190,0
+20250327,121200,758932058,3190,3190,3190,3190,626
+20250327,121100,756935118,3185,3185,3185,3185,0
+20250327,121000,756935118,3185,3195,3195,3185,2310
+20250327,120900,749557648,3195,3195,3195,3195,600
+20250327,120800,747640648,3195,3195,3195,3195,77
+20250327,120700,747394633,3195,3195,3195,3190,1036
+20250327,120600,744089613,3195,3195,3195,3195,10
+20250327,120500,744057663,3195,3190,3195,3190,2011
+20250327,120400,737634238,3190,3185,3190,3185,638
+20250327,120300,735602018,3190,3190,3190,3190,1
+20250327,120200,735598828,3190,3190,3190,3190,0
+20250327,120100,735598828,3190,3192,3192,3190,7
+20250327,120000,735576496,3195,3190,3195,3190,2000
+20250327,115900,729195681,3190,3190,3190,3190,0
+20250327,115800,729195681,3190,3190,3190,3190,0
+20250327,115700,729195681,3190,3190,3190,3190,0
+20250327,115600,729195681,3190,3190,3190,3190,510
+20250327,115500,727568781,3195,3185,3195,3185,2000
+20250327,115400,721181791,3190,3190,3190,3190,10
+20250327,115300,721149891,3190,3190,3190,3190,8
+20250327,115200,721124371,3195,3195,3195,3195,0
+20250327,115100,721124371,3195,3195,3195,3195,0
+20250327,115000,721124371,3195,3185,3195,3185,3261
+20250327,114900,710722311,3185,3185,3185,3185,1
+20250327,114800,710719126,3180,3180,3180,3180,0
+20250327,114700,710719126,3180,3180,3180,3180,0
+20250327,114600,710719126,3180,3180,3180,3180,700
+20250327,114500,708493126,3180,3180,3180,3180,31
+20250327,114400,708394546,3175,3180,3180,3175,401
+20250327,114300,707121366,3180,3180,3180,3180,10
+20250327,114200,707089566,3185,3185,3185,3185,0
+20250327,114100,707089566,3185,3185,3185,3185,0
+20250327,114000,707089566,3185,3180,3185,3180,2312
+20250327,113900,699728331,3180,3180,3180,3180,0
+20250327,113800,699728331,3180,3180,3180,3180,0
+20250327,113700,699728331,3180,3180,3180,3180,1000
+20250327,113600,696548331,3190,3190,3190,3190,0
+20250327,113500,696548331,3190,3190,3190,3190,2000
+20250327,113400,690168331,3190,3180,3190,3175,701
+20250327,113300,687942206,3175,3170,3175,3170,51
+20250327,113200,687780531,3175,3180,3180,3175,1799
+20250327,113100,682068031,3185,3185,3185,3185,1
+20250327,113000,682064846,3185,3180,3185,3180,2005
+20250327,112900,675678971,3180,3180,3180,3180,0
+20250327,112800,675678971,3180,3180,3180,3180,0
+20250327,112700,675678971,3180,3180,3180,3180,0
+20250327,112600,675678971,3180,3180,3180,3180,130
+20250327,112500,675265571,3190,3185,3190,3185,2000
+20250327,112400,668887376,3190,3190,3190,3190,0
+20250327,112300,668887376,3190,3185,3190,3180,2021
+20250327,112200,662455586,3185,3180,3185,3180,1003
+20250327,112100,659266036,3175,3175,3175,3175,0
+20250327,112000,659266036,3175,3175,3175,3175,0
+20250327,111900,659266036,3175,3175,3175,3175,0
+20250327,111800,659266036,3175,3175,3175,3175,0
+20250327,111700,659266036,3175,3185,3185,3175,959
+20250327,111600,656219471,3190,3185,3190,3185,90
+20250327,111500,655932376,3190,3190,3195,3185,8886
+20250327,111400,627590696,3190,3187,3190,3185,405
+20250327,111300,626299380,3185,3185,3185,3185,1591
+20250327,111200,621232045,3185,3180,3185,3180,2876
+20250327,111100,612072035,3185,3185,3187,3180,1997
+20250327,111000,605711635,3190,3185,3190,3185,6050
+20250327,110900,586422165,3170,3170,3185,3170,12201
+20250327,110800,547620385,3165,3170,3170,3165,1396
+20250327,110700,543202040,3170,3170,3170,3170,32
+20250327,110600,543100600,3170,3170,3170,3170,0
+20250327,110500,543100600,3170,3170,3175,3170,5190
+20250327,110400,526629080,3160,3165,3165,3160,599
+20250327,110300,524735745,3165,3165,3165,3165,113
+20250327,110200,524378100,3160,3170,3170,3160,403
+20250327,110100,523104280,3175,3175,3175,3175,0
+20250327,110000,523104280,3175,3170,3175,3170,2000
+20250327,105900,516755895,3170,3170,3170,3170,5
+20250327,105800,516740045,3155,3175,3175,3155,952
+20250327,105700,513730965,3160,3160,3160,3160,2000
+20250327,105600,507410965,3160,3160,3160,3155,4001
+20250327,105500,494777805,3160,3175,3175,3160,4780
+20250327,105400,479630885,3170,3170,3180,3165,2330
+20250327,105300,472244185,3180,3180,3180,3180,0
+20250327,105200,472244185,3180,3180,3180,3180,94
+20250327,105100,471945265,3180,3180,3180,3180,6
+20250327,105000,471926185,3180,3175,3180,3175,2000
+20250327,104900,465567930,3175,3175,3175,3175,2
+20250327,104800,465561580,3180,3180,3180,3180,0
+20250327,104700,465561580,3180,3170,3180,3170,612
+20250327,104600,463621510,3175,3175,3180,3170,2069
+20250327,104500,457054375,3180,3180,3180,3180,2006
+20250327,104400,450675295,3180,3180,3180,3165,270
+20250327,104300,449818645,3180,3180,3180,3180,115
+20250327,104200,449452945,3180,3175,3180,3175,59
+20250327,104100,449265330,3180,3180,3180,3180,1
+20250327,104000,449262150,3175,3175,3175,3175,2016
+20250327,103900,442861350,3170,3170,3170,3170,0
+20250327,103800,442861350,3170,3170,3170,3170,0
+20250327,103700,442861350,3170,3175,3175,3170,340
+20250327,103600,441783050,3180,3180,3180,3180,126
+20250327,103500,441382370,3180,3175,3180,3175,2000
+20250327,103400,435024110,3175,3175,3175,3170,1402
+20250327,103300,430577260,3175,3175,3175,3175,1501
+20250327,103200,425811585,3175,3175,3175,3175,0
+20250327,103100,425811585,3175,3175,3180,3175,2005
+20250327,103000,419445705,3175,3175,3180,3175,2030
+20250327,102900,412999370,3175,3175,3175,3175,0
+20250327,102800,412999370,3175,3175,3175,3175,0
+20250327,102700,412999370,3175,3160,3175,3160,262
+20250327,102600,412171420,3175,3175,3180,3175,1174
+20250327,102500,408439430,3175,3180,3180,3175,3088
+20250327,102400,398625030,3180,3170,3180,3170,99
+20250327,102300,398311160,3175,3175,3180,3175,1925
+20250327,102200,392199220,3180,3180,3180,3180,101
+20250327,102100,391878040,3180,3175,3180,3175,199
+20250327,102000,391246210,3175,3175,3180,3175,6040
+20250327,101900,372067130,3170,3160,3170,3160,2137
+20250327,101800,365294210,3165,3165,3165,3165,0
+20250327,101700,365294210,3165,3175,3175,3165,2059
+20250327,101600,358756985,3175,3170,3175,3170,3226
+20250327,101500,348520565,3170,3165,3170,3165,4032
+20250327,101400,335739150,3165,3165,3165,3165,5243
+20250327,101300,319145055,3165,3160,3165,3155,6953
+20250327,101200,297171385,3160,3160,3160,3160,100
+20250327,101100,296855385,3155,3155,3155,3155,0
+20250327,101000,296855385,3155,3155,3155,3155,2000
+20250327,100900,290545385,3150,3160,3160,3150,5100
+20250327,100800,274479385,3150,3155,3155,3150,148
+20250327,100700,274013180,3150,3150,3150,3150,0
+20250327,100600,274013180,3150,3150,3150,3150,72
+20250327,100500,273786380,3165,3155,3165,3155,2200
+20250327,100400,266834255,3155,3155,3155,3155,277
+20250327,100300,265960320,3155,3155,3155,3155,0
+20250327,100200,265960320,3155,3155,3155,3155,47
+20250327,100100,265812035,3165,3165,3165,3165,100
+20250327,100000,265495535,3160,3160,3165,3160,2400
+20250327,095900,257901570,3160,3160,3160,3160,1
+20250327,095800,257898410,3160,3160,3160,3160,42
+20250327,095700,257765690,3160,3160,3160,3160,1700
+20250327,095600,252393690,3160,3165,3165,3160,302
+20250327,095500,251439365,3165,3160,3165,3160,299
+20250327,095400,250494025,3155,3160,3160,3155,617
+20250327,095300,248545055,3160,3160,3160,3160,47
+20250327,095200,248396535,3165,3165,3165,3165,81
+20250327,095100,248140170,3165,3165,3165,3165,100
+20250327,095000,247823670,3165,3160,3165,3160,2100
+20250327,094900,241184690,3160,3160,3160,3160,0
+20250327,094800,241184690,3160,3160,3160,3160,6
+20250327,094700,241165730,3160,3160,3160,3160,0
+20250327,094600,241165730,3160,3165,3165,3160,111
+20250327,094500,240814965,3165,3165,3165,3160,2064
+20250327,094400,234282655,3165,3160,3165,3160,852
+20250327,094300,231590220,3160,3155,3160,3155,75
+20250327,094200,231353230,3160,3160,3160,3160,5
+20250327,094100,231337430,3160,3160,3160,3160,952
+20250327,094000,228329110,3160,3160,3165,3160,3148
+20250327,093900,218381405,3155,3150,3155,3150,301
+20250327,093800,217432250,3150,3150,3150,3150,3
+20250327,093700,217422800,3155,3155,3155,3155,154
+20250327,093600,216936930,3160,3160,3160,3160,40
+20250327,093500,216810530,3160,3155,3160,3155,2003
+20250327,093400,210491050,3150,3150,3150,3150,428
+20250327,093300,209142850,3150,3160,3160,3150,676
+20250327,093200,207013300,3160,3160,3160,3160,0
+20250327,093100,207013300,3160,3160,3160,3160,9
+20250327,093000,206984860,3150,3155,3160,3150,2281
+20250327,092900,199789655,3150,3150,3150,3150,0
+20250327,092800,199789655,3150,3150,3150,3150,0
+20250327,092700,199789655,3150,3150,3150,3150,269
+20250327,092600,198942305,3150,3150,3150,3145,419
+20250327,092500,197624200,3150,3150,3150,3150,1
+20250327,092400,197621050,3150,3160,3160,3150,215
+20250327,092300,196943460,3160,3160,3160,3160,1010
+20250327,092200,193751860,3160,3145,3160,3145,4017
+20250327,092100,181071505,3140,3140,3140,3140,400
+20250327,092000,179815505,3145,3147,3147,3145,85
+20250327,091900,179548020,3150,3145,3150,3145,800
+20250327,091800,177029520,3140,3145,3145,3140,115
+20250327,091700,176668345,3145,3130,3145,3130,2766
+20250327,091600,167982530,3130,3130,3130,3130,10
+20250327,091500,167951230,3130,3130,3130,3130,100
+20250327,091400,167638230,3140,3140,3140,3140,119
+20250327,091300,167264570,3140,3140,3140,3140,0
+20250327,091200,167264570,3140,3145,3145,3140,268
+20250327,091100,166423010,3145,3145,3145,3145,646
+20250327,091000,164391340,3145,3140,3145,3140,150
+20250327,090900,163920090,3145,3140,3145,3140,1355
+20250327,090800,159665385,3135,3125,3135,3125,2710
+20250327,090700,151185900,3125,3125,3125,3115,1200
+20250327,090600,147447540,3115,3115,3125,3115,1570
+20250327,090500,142556120,3110,3105,3110,3100,617
+20250327,090400,140640420,3105,3095,3110,3095,1527
+20250327,090300,135900410,3095,3130,3130,3095,7191
+20250327,090200,113613215,3135,3120,3135,3105,2445
+20250327,090100,105994870,3120,3120,3120,3100,5693
+20250327,090000,88299220,3120,3135,3135,3120,7546

203650/min/candle-20250328.csv

@@ -0,0 +1,700 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,203800,1512900682,3235,3235,3235,3235,12832
+20250328,203700,1512900682,3235,3235,3235,3235,0
+20250328,203600,1512900682,3235,3235,3235,3235,0
+20250328,203500,1512900682,3235,3235,3235,3235,0
+20250328,203400,1512900682,3235,3235,3235,3235,0
+20250328,203300,1512900682,3235,3235,3235,3235,0
+20250328,203200,1512900682,3235,3235,3235,3235,0
+20250328,203100,1512900682,3235,3235,3235,3235,0
+20250328,203000,1512900682,3235,3235,3235,3235,0
+20250328,202900,1512900682,3235,3235,3235,3235,0
+20250328,202800,1512900682,3235,3235,3235,3235,0
+20250328,202700,1512900682,3235,3235,3235,3235,0
+20250328,202600,1512900682,3235,3235,3235,3235,0
+20250328,202500,1512900682,3235,3235,3235,3235,0
+20250328,202400,1512900682,3235,3235,3235,3235,0
+20250328,202300,1512900682,3235,3235,3235,3235,0
+20250328,202200,1512900682,3235,3235,3235,3235,0
+20250328,202100,1512900682,3235,3235,3235,3235,0
+20250328,202000,1512900682,3235,3235,3235,3235,0
+20250328,201900,1512900682,3235,3235,3235,3235,0
+20250328,201800,1512900682,3235,3235,3235,3235,0
+20250328,201700,1512900682,3235,3235,3235,3235,0
+20250328,201600,1512900682,3235,3235,3235,3235,0
+20250328,201500,1512900682,3235,3235,3235,3235,0
+20250328,201400,1512900682,3235,3235,3235,3235,0
+20250328,201300,1512900682,3235,3235,3235,3235,0
+20250328,201200,1512900682,3235,3235,3235,3235,0
+20250328,201100,1512900682,3235,3235,3235,3235,0
+20250328,201000,1512900682,3235,3235,3235,3235,0
+20250328,200900,1512900682,3235,3235,3235,3235,0
+20250328,200800,1512900682,3235,3235,3235,3235,12832
+20250328,200700,1512900682,3235,3235,3235,3235,0
+20250328,200600,1512900682,3235,3235,3235,3235,0
+20250328,200500,1512900682,3235,3235,3235,3235,0
+20250328,200400,1512900682,3235,3235,3235,3235,0
+20250328,200300,1512900682,3235,3235,3235,3235,0
+20250328,200200,1512900682,3235,3235,3235,3235,0
+20250328,200100,1512900682,3235,3235,3235,3235,0
+20250328,200000,1512900682,3235,3235,3235,3235,0
+20250328,195900,1512900682,3235,3235,3235,3235,0
+20250328,195800,1512900682,3235,3235,3235,3235,0
+20250328,195700,1512900682,3235,3235,3235,3235,0
+20250328,195600,1512900682,3235,3235,3235,3235,0
+20250328,195500,1512900682,3235,3235,3235,3235,0
+20250328,195400,1512900682,3235,3235,3235,3235,0
+20250328,195300,1512900682,3235,3235,3235,3235,0
+20250328,195200,1512900682,3235,3235,3235,3235,0
+20250328,195100,1512900682,3235,3235,3235,3235,0
+20250328,195000,1512900682,3235,3235,3235,3235,0
+20250328,194900,1512900682,3235,3235,3235,3235,0
+20250328,194800,1512900682,3235,3235,3235,3235,0
+20250328,194700,1512900682,3235,3235,3235,3235,0
+20250328,194600,1512900682,3235,3235,3235,3235,0
+20250328,194500,1512900682,3235,3235,3235,3235,0
+20250328,194400,1512900682,3235,3235,3235,3235,0
+20250328,194300,1512900682,3235,3235,3235,3235,0
+20250328,194200,1512900682,3235,3235,3235,3235,0
+20250328,194100,1512900682,3235,3235,3235,3235,0
+20250328,194000,1512900682,3235,3235,3235,3235,0
+20250328,193900,1512900682,3235,3235,3235,3235,0
+20250328,193800,1512900682,3235,3235,3235,3235,12832
+20250328,193700,1512900682,3235,3235,3235,3235,0
+20250328,193600,1512900682,3235,3235,3235,3235,0
+20250328,193500,1512900682,3235,3235,3235,3235,0
+20250328,193400,1512900682,3235,3235,3235,3235,0
+20250328,193300,1512900682,3235,3235,3235,3235,0
+20250328,193200,1512900682,3235,3235,3235,3235,0
+20250328,193100,1512900682,3235,3235,3235,3235,0
+20250328,193000,1512900682,3235,3235,3235,3235,0
+20250328,192900,1512900682,3235,3235,3235,3235,0
+20250328,192800,1512900682,3235,3235,3235,3235,0
+20250328,192700,1512900682,3235,3235,3235,3235,0
+20250328,192600,1512900682,3235,3235,3235,3235,0
+20250328,192500,1512900682,3235,3235,3235,3235,0
+20250328,192400,1512900682,3235,3235,3235,3235,0
+20250328,192300,1512900682,3235,3235,3235,3235,0
+20250328,192200,1512900682,3235,3235,3235,3235,0
+20250328,192100,1512900682,3235,3235,3235,3235,0
+20250328,192000,1512900682,3235,3235,3235,3235,0
+20250328,191900,1512900682,3235,3235,3235,3235,0
+20250328,191800,1512900682,3235,3235,3235,3235,0
+20250328,191700,1512900682,3235,3235,3235,3235,0
+20250328,191600,1512900682,3235,3235,3235,3235,0
+20250328,191500,1512900682,3235,3235,3235,3235,0
+20250328,191400,1512900682,3235,3235,3235,3235,0
+20250328,191300,1512900682,3235,3235,3235,3235,0
+20250328,191200,1512900682,3235,3235,3235,3235,0
+20250328,191100,1512900682,3235,3235,3235,3235,0
+20250328,191000,1512900682,3235,3235,3235,3235,0
+20250328,190900,1512900682,3235,3235,3235,3235,0
+20250328,190800,1512900682,3235,3235,3235,3235,12832
+20250328,190700,1512900682,3235,3235,3235,3235,0
+20250328,190600,1512900682,3235,3235,3235,3235,0
+20250328,190500,1512900682,3235,3235,3235,3235,0
+20250328,190400,1512900682,3235,3235,3235,3235,0
+20250328,190300,1512900682,3235,3235,3235,3235,0
+20250328,190200,1512900682,3235,3235,3235,3235,0
+20250328,190100,1512900682,3235,3235,3235,3235,0
+20250328,190000,1512900682,3235,3235,3235,3235,0
+20250328,185900,1512900682,3235,3235,3235,3235,0
+20250328,185800,1512900682,3235,3235,3235,3235,0
+20250328,185700,1512900682,3235,3235,3235,3235,0
+20250328,185600,1512900682,3235,3235,3235,3235,0
+20250328,185500,1512900682,3235,3235,3235,3235,0
+20250328,185400,1512900682,3235,3235,3235,3235,0
+20250328,185300,1512900682,3235,3235,3235,3235,0
+20250328,185200,1512900682,3235,3235,3235,3235,0
+20250328,185100,1512900682,3235,3235,3235,3235,0
+20250328,185000,1512900682,3235,3235,3235,3235,0
+20250328,184900,1512900682,3235,3235,3235,3235,0
+20250328,184800,1512900682,3235,3235,3235,3235,0
+20250328,184700,1512900682,3235,3235,3235,3235,0
+20250328,184600,1512900682,3235,3235,3235,3235,0
+20250328,184500,1512900682,3235,3235,3235,3235,0
+20250328,184400,1512900682,3235,3235,3235,3235,0
+20250328,184300,1512900682,3235,3235,3235,3235,0
+20250328,184200,1512900682,3235,3235,3235,3235,0
+20250328,184100,1512900682,3235,3235,3235,3235,0
+20250328,184000,1512900682,3235,3235,3235,3235,0
+20250328,183900,1512900682,3235,3235,3235,3235,0
+20250328,183800,1512900682,3235,3235,3235,3235,12832
+20250328,183700,1512900682,3235,3235,3235,3235,0
+20250328,183600,1512900682,3235,3235,3235,3235,0
+20250328,183500,1512900682,3235,3235,3235,3235,0
+20250328,183400,1512900682,3235,3235,3235,3235,0
+20250328,183300,1512900682,3235,3235,3235,3235,0
+20250328,183200,1512900682,3235,3235,3235,3235,0
+20250328,183100,1512900682,3235,3235,3235,3235,0
+20250328,183000,1512900682,3235,3235,3235,3235,0
+20250328,182900,1512900682,3235,3235,3235,3235,0
+20250328,182800,1512900682,3235,3235,3235,3235,0
+20250328,182700,1512900682,3235,3235,3235,3235,0
+20250328,182600,1512900682,3235,3235,3235,3235,0
+20250328,182500,1512900682,3235,3235,3235,3235,0
+20250328,182400,1512900682,3235,3235,3235,3235,0
+20250328,182300,1512900682,3235,3235,3235,3235,0
+20250328,182200,1512900682,3235,3235,3235,3235,0
+20250328,182100,1512900682,3235,3235,3235,3235,0
+20250328,182000,1512900682,3235,3235,3235,3235,0
+20250328,181900,1512900682,3235,3235,3235,3235,0
+20250328,181800,1512900682,3235,3235,3235,3235,0
+20250328,181700,1512900682,3235,3235,3235,3235,0
+20250328,181600,1512900682,3235,3235,3235,3235,0
+20250328,181500,1512900682,3235,3235,3235,3235,0
+20250328,181400,1512900682,3235,3235,3235,3235,0
+20250328,181300,1512900682,3235,3235,3235,3235,0
+20250328,181200,1512900682,3235,3235,3235,3235,0
+20250328,181100,1512900682,3235,3235,3235,3235,0
+20250328,181000,1512900682,3235,3235,3235,3235,0
+20250328,180900,1512900682,3235,3235,3235,3235,0
+20250328,180800,1512900682,3235,3235,3235,3235,12832
+20250328,180700,1512900682,3235,3235,3235,3235,0
+20250328,180600,1512900682,3235,3235,3235,3235,0
+20250328,180500,1512900682,3235,3235,3235,3235,0
+20250328,180400,1512900682,3235,3235,3235,3235,0
+20250328,180300,1512900682,3235,3235,3235,3235,0
+20250328,180200,1512900682,3235,3235,3235,3235,0
+20250328,180100,1512900682,3235,3235,3235,3235,0
+20250328,180000,1512900682,3235,3235,3235,3235,0
+20250328,175900,1512900682,3235,3235,3235,3235,0
+20250328,175800,1512900682,3235,3235,3235,3235,0
+20250328,175700,1512900682,3235,3235,3235,3235,0
+20250328,175600,1512900682,3235,3235,3235,3235,0
+20250328,175500,1512900682,3235,3235,3235,3235,0
+20250328,175400,1512900682,3235,3235,3235,3235,0
+20250328,175300,1512900682,3235,3235,3235,3235,0
+20250328,175200,1512900682,3235,3235,3235,3235,0
+20250328,175100,1512900682,3235,3235,3235,3235,0
+20250328,175000,1512900682,3235,3235,3235,3235,0
+20250328,174900,1512900682,3235,3235,3235,3235,0
+20250328,174800,1512900682,3235,3235,3235,3235,0
+20250328,174700,1512900682,3235,3235,3235,3235,0
+20250328,174600,1512900682,3235,3235,3235,3235,0
+20250328,174500,1512900682,3235,3235,3235,3235,0
+20250328,174400,1512900682,3235,3235,3235,3235,0
+20250328,174300,1512900682,3235,3235,3235,3235,0
+20250328,174200,1512900682,3235,3235,3235,3235,0
+20250328,174100,1512900682,3235,3235,3235,3235,0
+20250328,174000,1512900682,3235,3235,3235,3235,0
+20250328,173900,1512900682,3235,3235,3235,3235,0
+20250328,173800,1512900682,3235,3235,3235,3235,12832
+20250328,173700,1512900682,3235,3235,3235,3235,0
+20250328,173600,1512900682,3235,3235,3235,3235,0
+20250328,173500,1512900682,3235,3235,3235,3235,0
+20250328,173400,1512900682,3235,3235,3235,3235,0
+20250328,173300,1512900682,3235,3235,3235,3235,0
+20250328,173200,1512900682,3235,3235,3235,3235,0
+20250328,173100,1512900682,3235,3235,3235,3235,0
+20250328,173000,1512900682,3235,3235,3235,3235,0
+20250328,172900,1512900682,3235,3235,3235,3235,0
+20250328,172800,1512900682,3235,3235,3235,3235,0
+20250328,172700,1512900682,3235,3235,3235,3235,0
+20250328,172600,1512900682,3235,3235,3235,3235,0
+20250328,172500,1512900682,3235,3235,3235,3235,0
+20250328,172400,1512900682,3235,3235,3235,3235,0
+20250328,172300,1512900682,3235,3235,3235,3235,0
+20250328,172200,1512900682,3235,3235,3235,3235,0
+20250328,172100,1512900682,3235,3235,3235,3235,0
+20250328,172000,1512900682,3235,3235,3235,3235,0
+20250328,171900,1512900682,3235,3235,3235,3235,0
+20250328,171800,1512900682,3235,3235,3235,3235,0
+20250328,171700,1512900682,3235,3235,3235,3235,0
+20250328,171600,1512900682,3235,3235,3235,3235,0
+20250328,171500,1512900682,3235,3235,3235,3235,0
+20250328,171400,1512900682,3235,3235,3235,3235,0
+20250328,171300,1512900682,3235,3235,3235,3235,0
+20250328,171200,1512900682,3235,3235,3235,3235,0
+20250328,171100,1512900682,3235,3235,3235,3235,0
+20250328,171000,1512900682,3235,3235,3235,3235,0
+20250328,170900,1512900682,3235,3235,3235,3235,0
+20250328,170800,1512900682,3235,3235,3235,3235,12832
+20250328,170700,1512900682,3235,3235,3235,3235,0
+20250328,170600,1512900682,3235,3235,3235,3235,0
+20250328,170500,1512900682,3235,3235,3235,3235,0
+20250328,170400,1512900682,3235,3235,3235,3235,0
+20250328,170300,1512900682,3235,3235,3235,3235,0
+20250328,170200,1512900682,3235,3235,3235,3235,0
+20250328,170100,1512900682,3235,3235,3235,3235,0
+20250328,170000,1512900682,3235,3235,3235,3235,0
+20250328,165900,1512900682,3235,3235,3235,3235,0
+20250328,165800,1512900682,3235,3235,3235,3235,0
+20250328,165700,1512900682,3235,3235,3235,3235,0
+20250328,165600,1512900682,3235,3235,3235,3235,0
+20250328,165500,1512900682,3235,3235,3235,3235,0
+20250328,165400,1512900682,3235,3235,3235,3235,0
+20250328,165300,1512900682,3235,3235,3235,3235,0
+20250328,165200,1512900682,3235,3235,3235,3235,0
+20250328,165100,1512900682,3235,3235,3235,3235,0
+20250328,165000,1512900682,3235,3235,3235,3235,0
+20250328,164900,1512900682,3235,3235,3235,3235,0
+20250328,164800,1512900682,3235,3235,3235,3235,0
+20250328,164700,1512900682,3235,3235,3235,3235,0
+20250328,164600,1512900682,3235,3235,3235,3235,0
+20250328,164500,1512900682,3235,3235,3235,3235,0
+20250328,164400,1512900682,3235,3235,3235,3235,0
+20250328,164300,1512900682,3235,3235,3235,3235,0
+20250328,164200,1512900682,3235,3235,3235,3235,0
+20250328,164100,1512900682,3235,3235,3235,3235,0
+20250328,164000,1512900682,3235,3235,3235,3235,0
+20250328,163900,1512900682,3235,3235,3235,3235,0
+20250328,163800,1512900682,3235,3235,3235,3235,12832
+20250328,163700,1512900682,3235,3235,3235,3235,0
+20250328,163600,1512900682,3235,3235,3235,3235,0
+20250328,163500,1512900682,3235,3235,3235,3235,0
+20250328,163400,1512900682,3235,3235,3235,3235,0
+20250328,163300,1512900682,3235,3235,3235,3235,0
+20250328,163200,1512900682,3235,3235,3235,3235,0
+20250328,163100,1512900682,3235,3235,3235,3235,0
+20250328,163000,1512900682,3235,3235,3235,3235,0
+20250328,162900,1512900682,3235,3235,3235,3235,0
+20250328,162800,1512900682,3235,3235,3235,3235,0
+20250328,162700,1512900682,3235,3235,3235,3235,0
+20250328,162600,1512900682,3235,3235,3235,3235,0
+20250328,162500,1512900682,3235,3235,3235,3235,0
+20250328,162400,1512900682,3235,3235,3235,3235,0
+20250328,162300,1512900682,3235,3235,3235,3235,0
+20250328,162200,1512900682,3235,3235,3235,3235,0
+20250328,162100,1512900682,3235,3235,3235,3235,0
+20250328,162000,1512900682,3235,3235,3235,3235,0
+20250328,161900,1512900682,3235,3235,3235,3235,0
+20250328,161800,1512900682,3235,3235,3235,3235,0
+20250328,161700,1512900682,3235,3235,3235,3235,0
+20250328,161600,1512900682,3235,3235,3235,3235,0
+20250328,161500,1512900682,3235,3235,3235,3235,0
+20250328,161400,1512900682,3235,3235,3235,3235,0
+20250328,161300,1512900682,3235,3235,3235,3235,0
+20250328,161200,1512900682,3235,3235,3235,3235,0
+20250328,161100,1512900682,3235,3235,3235,3235,0
+20250328,161000,1512900682,3235,3235,3235,3235,0
+20250328,160900,1512900682,3235,3235,3235,3235,0
+20250328,160800,1512900682,3235,3235,3235,3235,12832
+20250328,160700,1512900682,3235,3235,3235,3235,0
+20250328,160600,1512900682,3235,3235,3235,3235,0
+20250328,160500,1512900682,3235,3235,3235,3235,0
+20250328,160400,1512900682,3235,3235,3235,3235,0
+20250328,160300,1512900682,3235,3235,3235,3235,0
+20250328,160200,1512900682,3235,3235,3235,3235,0
+20250328,160100,1512900682,3235,3235,3235,3235,0
+20250328,160000,1512900682,3235,3235,3235,3235,0
+20250328,155900,1512900682,3235,3235,3235,3235,0
+20250328,155800,1512900682,3235,3235,3235,3235,0
+20250328,155700,1512900682,3235,3235,3235,3235,0
+20250328,155600,1512900682,3235,3235,3235,3235,0
+20250328,155500,1512900682,3235,3235,3235,3235,0
+20250328,155400,1512900682,3235,3235,3235,3235,0
+20250328,155300,1512900682,3235,3235,3235,3235,0
+20250328,155200,1512900682,3235,3235,3235,3235,0
+20250328,155100,1512900682,3235,3235,3235,3235,0
+20250328,155000,1512900682,3235,3235,3235,3235,0
+20250328,154900,1512900682,3235,3235,3235,3235,0
+20250328,154800,1512900682,3235,3235,3235,3235,0
+20250328,154700,1512900682,3235,3235,3235,3235,0
+20250328,154600,1512900682,3235,3235,3235,3235,0
+20250328,154500,1512900682,3235,3235,3235,3235,0
+20250328,154400,1512900682,3235,3235,3235,3235,0
+20250328,154300,1512900682,3235,3235,3235,3235,0
+20250328,154200,1512900682,3235,3235,3235,3235,0
+20250328,154100,1512900682,3235,3235,3235,3235,0
+20250328,154000,1512900682,3235,3235,3235,3235,0
+20250328,153900,1512900682,3235,3235,3235,3235,0
+20250328,153800,1512900682,3235,3235,3235,3235,12832
+20250328,153700,1512900682,3235,3235,3235,3235,0
+20250328,153600,1512900682,3235,3235,3235,3235,0
+20250328,153500,1512900682,3235,3235,3235,3235,0
+20250328,153400,1512900682,3235,3235,3235,3235,0
+20250328,153300,1512900682,3235,3235,3235,3235,0
+20250328,153200,1512900682,3235,3235,3235,3235,0
+20250328,153100,1512900682,3235,3235,3235,3235,0
+20250328,153000,1512900682,3235,3235,3235,3235,12832
+20250328,152900,1471389162,3215,3215,3215,3215,0
+20250328,152800,1471389162,3215,3215,3215,3215,0
+20250328,152700,1471389162,3215,3215,3215,3215,0
+20250328,152600,1471389162,3215,3215,3215,3215,0
+20250328,152500,1471389162,3215,3215,3215,3215,0
+20250328,152400,1471389162,3215,3215,3215,3215,0
+20250328,152300,1471389162,3215,3215,3215,3215,0
+20250328,152200,1471389162,3215,3215,3215,3215,0
+20250328,152100,1471389162,3215,3215,3215,3215,0
+20250328,152000,1471389162,3215,3215,3215,3215,0
+20250328,151900,1471389162,3215,3205,3215,3205,76
+20250328,151800,1471145562,3205,3205,3205,3205,0
+20250328,151700,1471145562,3205,3210,3210,3205,2555
+20250328,151600,1462956747,3210,3210,3210,3205,826
+20250328,151500,1460305777,3210,3205,3215,3205,318
+20250328,151400,1459285492,3205,3205,3205,3205,430
+20250328,151300,1457907342,3205,3205,3205,3205,131
+20250328,151200,1457487487,3215,3215,3215,3215,0
+20250328,151100,1457487487,3215,3215,3215,3215,30
+20250328,151000,1457391037,3215,3210,3215,3210,1000
+20250328,150900,1454177787,3215,3215,3215,3205,20
+20250328,150800,1454113577,3215,3215,3215,3215,0
+20250328,150700,1454113577,3215,3215,3215,3215,30
+20250328,150600,1454017127,3215,3215,3215,3215,10
+20250328,150500,1453984977,3215,3215,3215,3215,0
+20250328,150400,1453984977,3215,3205,3215,3200,420
+20250328,150300,1452640527,3205,3205,3205,3205,0
+20250328,150200,1452640527,3205,3205,3205,3205,100
+20250328,150100,1452320027,3205,3205,3205,3205,0
+20250328,150000,1452320027,3205,3205,3205,3205,24
+20250328,145900,1452243107,3210,3210,3210,3210,1
+20250328,145800,1452239897,3205,3205,3210,3205,141
+20250328,145700,1451787942,3205,3210,3210,3205,1824
+20250328,145600,1445940522,3205,3210,3210,3205,313
+20250328,145500,1444936657,3210,3215,3215,3210,520
+20250328,145400,1443267357,3215,3215,3215,3215,320
+20250328,145300,1442238557,3215,3215,3215,3215,114
+20250328,145200,1441872047,3215,3215,3215,3215,0
+20250328,145100,1441872047,3215,3215,3215,3215,10
+20250328,145000,1441839897,3215,3215,3215,3210,2016
+20250328,144900,1435358462,3210,3210,3210,3210,52
+20250328,144800,1435191542,3215,3215,3215,3215,188
+20250328,144700,1434587122,3215,3215,3215,3215,3
+20250328,144600,1434577477,3220,3220,3220,3220,3
+20250328,144500,1434567817,3215,3215,3215,3215,1919
+20250328,144400,1428398232,3210,3210,3210,3210,830
+20250328,144300,1425733932,3215,3215,3215,3215,14
+20250328,144200,1425688922,3215,3210,3215,3210,105
+20250328,144100,1425351512,3215,3220,3220,3215,37
+20250328,144000,1425232552,3220,3215,3220,3215,2000
+20250328,143900,1418801372,3215,3210,3215,3210,908
+20250328,143800,1415886192,3215,3215,3215,3215,1961
+20250328,143700,1409581577,3220,3215,3220,3215,140
+20250328,143600,1409131177,3215,3220,3220,3215,70
+20250328,143500,1408906027,3220,3220,3220,3220,6
+20250328,143400,1408886707,3210,3210,3210,3210,0
+20250328,143300,1408886707,3210,3210,3210,3210,0
+20250328,143200,1408886707,3210,3210,3210,3210,0
+20250328,143100,1408886707,3210,3210,3210,3210,1876
+20250328,143000,1402864747,3210,3220,3220,3210,6926
+20250328,142900,1380620402,3210,3225,3225,3210,9913
+20250328,142800,1348725897,3225,3225,3230,3220,2631
+20250328,142700,1340247157,3225,3230,3230,3225,19
+20250328,142600,1340185877,3230,3230,3230,3230,1097
+20250328,142500,1336642567,3235,3235,3235,3235,2000
+20250328,142400,1330172567,3230,3230,3230,3230,2018
+20250328,142300,1323654427,3235,3235,3235,3235,15
+20250328,142200,1323605902,3230,3230,3230,3230,0
+20250328,142100,1323605902,3230,3230,3230,3230,0
+20250328,142000,1323605902,3230,3240,3240,3230,3429
+20250328,141900,1312503112,3235,3235,3235,3235,1000
+20250328,141800,1309268112,3240,3240,3240,3240,0
+20250328,141700,1309268112,3240,3240,3240,3240,314
+20250328,141600,1308250752,3237,3237,3237,3237,1
+20250328,141500,1308247515,3235,3237,3245,3235,2381
+20250328,141400,1300535175,3235,3240,3240,3235,400
+20250328,141300,1299240535,3240,3240,3240,3240,2981
+20250328,141200,1289582095,3240,3245,3245,3240,414
+20250328,141100,1288239165,3240,3240,3240,3240,50
+20250328,141000,1288077165,3240,3250,3250,3240,3100
+20250328,140900,1278013070,3245,3245,3245,3245,0
+20250328,140800,1278013070,3245,3245,3245,3245,1
+20250328,140700,1278009825,3250,3250,3250,3250,0
+20250328,140600,1278009825,3250,3250,3250,3250,302
+20250328,140500,1277028325,3255,3250,3255,3245,2423
+20250328,140400,1269152655,3245,3245,3245,3245,0
+20250328,140300,1269152655,3245,3245,3245,3245,30
+20250328,140200,1269055305,3245,3245,3245,3245,59
+20250328,140100,1268863850,3245,3245,3245,3245,0
+20250328,140000,1268863850,3245,3250,3255,3245,2546
+20250328,135900,1260591790,3245,3245,3245,3245,1010
+20250328,135800,1257314340,3245,3250,3250,3245,2113
+20250328,135700,1250450225,3250,3250,3250,3250,0
+20250328,135600,1250450225,3250,3255,3255,3250,11
+20250328,135500,1250414470,3255,3255,3255,3255,2000
+20250328,135400,1243904470,3250,3250,3250,3250,1000
+20250328,135300,1240654470,3260,3260,3260,3260,20
+20250328,135200,1240589270,3260,3250,3260,3250,55
+20250328,135100,1240410020,3250,3255,3255,3250,220
+20250328,135000,1239694720,3260,3255,3260,3255,2000
+20250328,134900,1233180005,3255,3250,3255,3250,501
+20250328,134800,1231551750,3255,3255,3255,3255,198
+20250328,134700,1230907260,3255,3255,3255,3255,30
+20250328,134600,1230809610,3260,3260,3260,3260,10
+20250328,134500,1230777010,3260,3255,3260,3255,2300
+20250328,134400,1223280085,3255,3255,3255,3255,327
+20250328,134300,1222215700,3260,3255,3260,3245,52
+20250328,134200,1222046850,3255,3255,3255,3255,10
+20250328,134100,1222014300,3245,3245,3245,3245,0
+20250328,134000,1222014300,3245,3255,3255,3245,2750
+20250328,133900,1213067095,3250,3250,3250,3250,0
+20250328,133800,1213067095,3250,3250,3250,3250,10
+20250328,133700,1213034595,3255,3255,3255,3255,117
+20250328,133600,1212653760,3250,3265,3265,3250,613
+20250328,133500,1210659275,3260,3255,3260,3255,2000
+20250328,133400,1204141480,3255,3255,3255,3255,76
+20250328,133300,1203894100,3255,3255,3255,3255,29
+20250328,133200,1203799705,3255,3255,3255,3255,1
+20250328,133100,1203796450,3255,3255,3255,3255,33
+20250328,133000,1203689035,3255,3265,3265,3255,2164
+20250328,132900,1196624225,3260,3260,3260,3260,0
+20250328,132800,1196624225,3260,3260,3260,3260,861
+20250328,132700,1193817365,3265,3270,3270,3265,491
+20250328,132600,1192211910,3270,3270,3270,3270,22
+20250328,132500,1192139970,3270,3265,3270,3265,2000
+20250328,132400,1185605755,3265,3260,3265,3260,504
+20250328,132300,1183960215,3250,3250,3250,3250,60
+20250328,132200,1183765215,3265,3270,3270,3260,171
+20250328,132100,1183207620,3270,3270,3270,3270,60
+20250328,132000,1183011420,3265,3265,3265,3265,2000
+20250328,131900,1176481420,3260,3260,3260,3260,241
+20250328,131800,1175695760,3265,3260,3265,3260,193
+20250328,131700,1175065730,3260,3260,3260,3260,110
+20250328,131600,1174707130,3260,3260,3260,3260,600
+20250328,131500,1172751130,3260,3255,3260,3255,1817
+20250328,131400,1166834145,3255,3255,3255,3255,383
+20250328,131300,1165587480,3255,3255,3255,3255,465
+20250328,131200,1164073905,3255,3255,3255,3255,400
+20250328,131100,1162771905,3260,3260,3260,3260,650
+20250328,131000,1160652905,3265,3260,3265,3260,1454
+20250328,130900,1155912345,3255,3255,3255,3255,5
+20250328,130800,1155896070,3260,3255,3260,3255,217
+20250328,130700,1155188655,3265,3265,3265,3265,29
+20250328,130600,1155093970,3255,3265,3265,3255,115
+20250328,130500,1154719080,3265,3265,3265,3265,2001
+20250328,130400,1148185815,3260,3260,3260,3260,2
+20250328,130300,1148179295,3260,3260,3260,3260,640
+20250328,130200,1146092895,3260,3260,3260,3260,500
+20250328,130100,1144462895,3270,3270,3270,3270,0
+20250328,130000,1144462895,3270,3270,3270,3265,2031
+20250328,125900,1137821575,3265,3270,3270,3265,101
+20250328,125800,1137491805,3265,3260,3265,3260,289
+20250328,125700,1136548225,3260,3260,3260,3260,1414
+20250328,125600,1131938585,3265,3265,3265,3265,1075
+20250328,125500,1128428710,3265,3265,3265,3265,2000
+20250328,125400,1121898710,3260,3260,3260,3260,500
+20250328,125300,1120268710,3265,3260,3265,3260,1238
+20250328,125200,1116232820,3265,3260,3265,3260,21
+20250328,125100,1116164355,3260,3260,3260,3260,105
+20250328,125000,1115822055,3270,3265,3270,3265,2141
+20250328,124900,1108831560,3260,3260,3260,3260,7
+20250328,124800,1108808740,3265,3265,3265,3265,84
+20250328,124700,1108534480,3260,3260,3260,3260,100
+20250328,124600,1108208480,3265,3265,3265,3265,1
+20250328,124500,1108205215,3260,3260,3265,3260,2005
+20250328,124400,1101661705,3260,3260,3260,3260,355
+20250328,124300,1100504405,3260,3260,3260,3260,7
+20250328,124200,1100481585,3255,3255,3255,3255,64
+20250328,124100,1100273265,3255,3255,3255,3255,2
+20250328,124000,1100266755,3260,3265,3265,3260,2010
+20250328,123900,1093704155,3260,3255,3260,3255,2795
+20250328,123800,1084593980,3255,3255,3255,3255,15
+20250328,123700,1084545155,3255,3255,3255,3255,0
+20250328,123600,1084545155,3255,3255,3255,3255,200
+20250328,123500,1083894155,3255,3255,3257,3255,288
+20250328,123400,1082956713,3250,3255,3260,3250,3581
+20250328,123300,1071315798,3260,3260,3260,3260,2735
+20250328,123200,1062399698,3265,3265,3265,3265,5
+20250328,123100,1062383373,3265,3270,3270,3265,1998
+20250328,123000,1055859543,3270,3275,3275,3270,2070
+20250328,122900,1049080638,3275,3270,3275,3270,3094
+20250328,122800,1038962843,3270,3270,3270,3270,3840
+20250328,122700,1026406043,3270,3270,3270,3265,1452
+20250328,122600,1021662138,3270,3270,3270,3270,1872
+20250328,122500,1015540698,3270,3265,3270,3265,3753
+20250328,122400,1003276618,3260,3260,3260,3260,0
+20250328,122300,1003276618,3260,3262,3262,3260,1121
+20250328,122200,999622156,3260,3260,3260,3260,204
+20250328,122100,998957116,3260,3260,3260,3260,50
+20250328,122000,998794116,3260,3260,3260,3260,2001
+20250328,121900,992270856,3255,3250,3255,3250,1556
+20250328,121800,987206241,3255,3255,3255,3255,0
+20250328,121700,987206241,3255,3255,3255,3255,2
+20250328,121600,987199731,3250,3250,3250,3250,85
+20250328,121500,986923481,3250,3255,3255,3250,2700
+20250328,121400,978135201,3250,3250,3250,3250,11
+20250328,121300,978099451,3250,3255,3255,3250,57
+20250328,121200,977913926,3255,3255,3255,3255,300
+20250328,121100,976937426,3255,3255,3255,3255,30
+20250328,121000,976839776,3260,3250,3260,3250,653
+20250328,120900,974715726,3245,3245,3245,3245,4115
+20250328,120800,961362551,3260,3260,3260,3260,0
+20250328,120700,961362551,3260,3260,3260,3245,320
+20250328,120600,960322831,3260,3260,3260,3260,121
+20250328,120500,959928371,3260,3260,3260,3260,1890
+20250328,120400,953766971,3255,3255,3255,3255,456
+20250328,120300,952282691,3255,3255,3255,3255,0
+20250328,120200,952282691,3255,3260,3260,3255,732
+20250328,120100,949899871,3260,3255,3260,3255,117
+20250328,120000,949518936,3255,3250,3255,3250,698
+20250328,115900,947247896,3250,3250,3250,3250,10
+20250328,115800,947215396,3255,3255,3255,3255,710
+20250328,115700,944904346,3265,3260,3265,3255,1028
+20250328,115600,941557526,3265,3260,3265,3260,60
+20250328,115500,941361676,3255,3255,3255,3255,400
+20250328,115400,940059676,3250,3250,3250,3250,20
+20250328,115300,939994676,3255,3260,3260,3255,167
+20250328,115200,939450306,3265,3260,3265,3260,286
+20250328,115100,938517896,3260,3260,3260,3260,718
+20250328,115000,936177216,3260,3255,3260,3255,2000
+20250328,114900,929659376,3255,3255,3255,3255,0
+20250328,114800,929659376,3255,3255,3255,3255,5899
+20250328,114700,910458131,3260,3255,3260,3255,34
+20250328,114600,910347316,3260,3260,3260,3260,10
+20250328,114500,910314716,3260,3260,3260,3260,2002
+20250328,114400,903788196,3255,3245,3255,3245,11084
+20250328,114300,867714061,3245,3245,3245,3245,158
+20250328,114200,867201351,3245,3245,3245,3245,0
+20250328,114100,867201351,3245,3245,3245,3245,0
+20250328,114000,867201351,3245,3250,3255,3245,2003
+20250328,113900,860687071,3250,3250,3250,3250,30
+20250328,113800,860589571,3250,3250,3250,3250,241
+20250328,113700,859806321,3250,3255,3255,3250,613
+20250328,113600,857814021,3255,3250,3255,3250,34
+20250328,113500,857703371,3250,3245,3250,3245,2070
+20250328,113400,850978801,3245,3245,3245,3245,0
+20250328,113300,850978801,3245,3245,3245,3245,510
+20250328,113200,849323851,3250,3250,3250,3245,3254
+20250328,113100,838748371,3245,3245,3250,3240,1823
+20250328,113000,832831601,3245,3235,3245,3235,38
+20250328,112900,832708351,3230,3230,3230,3230,300
+20250328,112800,831739351,3230,3230,3230,3230,0
+20250328,112700,831739351,3230,3230,3230,3230,1058
+20250328,112600,828322011,3230,3240,3240,3230,1370
+20250328,112500,823896571,3245,3240,3245,3240,2000
+20250328,112400,817408961,3240,3240,3242,3240,33
+20250328,112300,817301999,3240,3250,3250,3240,2073
+20250328,112200,810584564,3250,3250,3250,3250,0
+20250328,112100,810584564,3250,3245,3250,3245,1554
+20250328,112000,805538984,3245,3240,3245,3240,358
+20250328,111900,804378914,3235,3235,3235,3235,0
+20250328,111800,804378914,3235,3235,3235,3235,410
+20250328,111700,803052564,3235,3235,3235,3235,24
+20250328,111600,802974924,3235,3235,3235,3235,115
+20250328,111500,802602899,3242,3245,3245,3242,2010
+20250328,111400,796080479,3240,3235,3240,3235,728
+20250328,111300,793721874,3235,3235,3235,3235,700
+20250328,111200,791457374,3240,3240,3240,3240,544
+20250328,111100,789694814,3250,3250,3250,3250,16
+20250328,111000,789642814,3250,3245,3250,3245,2039
+20250328,110900,783022069,3245,3240,3245,3235,2338
+20250328,110800,775456724,3240,3240,3240,3240,1618
+20250328,110700,770214404,3240,3250,3250,3240,1762
+20250328,110600,764503299,3250,3250,3250,3250,0
+20250328,110500,764503299,3250,3255,3255,3250,2114
+20250328,110400,757622799,3250,3250,3250,3250,50
+20250328,110300,757460299,3250,3255,3255,3250,678
+20250328,110200,755256794,3260,3260,3260,3250,821
+20250328,110100,752587834,3265,3265,3265,3265,0
+20250328,110000,752587834,3265,3265,3265,3265,2000
+20250328,105900,746057834,3265,3265,3265,3265,0
+20250328,105800,746057834,3265,3250,3265,3250,310
+20250328,105700,745046219,3250,3250,3250,3250,3
+20250328,105600,745036469,3260,3260,3260,3260,5
+20250328,105500,745020169,3265,3260,3265,3250,2057
+20250328,105400,738304974,3260,3252,3265,3250,200
+20250328,105300,737653537,3255,3255,3255,3255,134
+20250328,105200,737217367,3255,3265,3265,3255,31
+20250328,105100,737116162,3255,3255,3255,3255,10
+20250328,105000,737083612,3265,3260,3265,3260,2111
+20250328,104900,730191397,3260,3265,3265,3260,37
+20250328,104800,730070772,3260,3260,3260,3260,100
+20250328,104700,729744772,3260,3260,3260,3260,2
+20250328,104600,729738252,3257,3257,3257,3257,0
+20250328,104500,729738252,3257,3260,3270,3255,4362
+20250328,104400,715492640,3260,3260,3260,3260,0
+20250328,104300,715492640,3260,3260,3260,3260,5
+20250328,104200,715476340,3255,3255,3255,3255,644
+20250328,104100,713380120,3260,3265,3265,3260,32
+20250328,104000,713275740,3265,3250,3270,3250,19398
+20250328,103900,650031230,3250,3250,3250,3250,844
+20250328,103800,647288230,3250,3250,3250,3250,521
+20250328,103700,645594980,3250,3240,3250,3237,108
+20250328,103600,645245043,3240,3240,3240,3240,1
+20250328,103500,645241803,3250,3245,3250,3245,2011
+20250328,103400,638706606,3245,3225,3245,3225,269
+20250328,103300,637836636,3225,3245,3245,3220,5112
+20250328,103200,621307851,3245,3245,3247,3245,207
+20250328,103100,620636134,3255,3255,3255,3245,525
+20250328,103000,618929769,3250,3255,3260,3250,2286
+20250328,102900,611486084,3255,3255,3255,3255,103
+20250328,102800,611150819,3255,3255,3260,3255,1959
+20250328,102700,604770059,3255,3255,3260,3255,960
+20250328,102600,601645254,3255,3255,3255,3255,2370
+20250328,102500,593930904,3255,3250,3255,3250,2005
+20250328,102400,587408109,3250,3250,3250,3250,37
+20250328,102300,587287859,3250,3250,3250,3240,571
+20250328,102200,585434789,3250,3250,3250,3245,363
+20250328,102100,584256844,3250,3245,3255,3245,3129
+20250328,102000,574091599,3255,3255,3255,3250,7204
+20250328,101900,550657839,3250,3245,3250,3240,7870
+20250328,101800,525091629,3240,3240,3245,3240,4199
+20250328,101700,511475804,3235,3235,3240,3235,741
+20250328,101600,509076029,3240,3235,3240,3235,6368
+20250328,101500,488456719,3235,3225,3235,3225,7243
+20250328,101400,465065454,3220,3225,3225,3220,3
+20250328,101300,465055784,3220,3220,3220,3220,12
+20250328,101200,465017144,3215,3225,3225,3215,152
+20250328,101100,464527779,3225,3225,3230,3225,353
+20250328,101000,463388754,3225,3220,3225,3215,4982
+20250328,100900,447327164,3220,3215,3225,3210,16633
+20250328,100800,393876174,3215,3210,3215,3210,4805
+20250328,100700,378434769,3205,3205,3205,3205,819
+20250328,100600,375809874,3205,3205,3205,3200,1190
+20250328,100500,371996914,3205,3190,3210,3190,8676
+20250328,100400,344216469,3190,3190,3190,3185,523
+20250328,100300,342550164,3190,3190,3190,3190,10
+20250328,100200,342518264,3185,3185,3190,3185,2354
+20250328,100100,335011114,3195,3185,3195,3185,3146
+20250328,100000,324979869,3185,3170,3185,3170,8162
+20250328,095900,299009639,3165,3160,3165,3160,220
+20250328,095800,298313839,3160,3155,3160,3155,229
+20250328,095700,297590794,3150,3150,3150,3150,16
+20250328,095600,297540394,3150,3155,3170,3150,730
+20250328,095500,295239449,3175,3175,3175,3175,2002
+20250328,095400,288883099,3175,3155,3175,3150,2246
+20250328,095300,281792579,3160,3170,3170,3160,583
+20250328,095200,279944799,3160,3160,3160,3160,310
+20250328,095100,278965199,3165,3165,3165,3165,0
+20250328,095000,278965199,3165,3170,3170,3165,2004
+20250328,094900,272612539,3165,3165,3165,3165,47
+20250328,094800,272463784,3180,3180,3180,3180,5
+20250328,094700,272447884,3180,3180,3180,3180,993
+20250328,094600,269290144,3175,3180,3180,3175,520
+20250328,094500,267639044,3180,3175,3180,3175,2090
+20250328,094400,260997359,3175,3175,3175,3175,0
+20250328,094300,260997359,3175,3175,3175,3175,0
+20250328,094200,260997359,3175,3175,3175,3175,1
+20250328,094100,260994184,3160,3160,3160,3160,20
+20250328,094000,260930984,3165,3165,3165,3165,2020
+20250328,093900,254537684,3160,3160,3160,3155,192
+20250328,093800,253931214,3160,3165,3165,3160,2555
+20250328,093700,245856939,3175,3175,3175,3175,7
+20250328,093600,245834714,3170,3165,3175,3160,173
+20250328,093500,245287774,3165,3170,3170,3165,2251
+20250328,093400,238153359,3165,3165,3165,3165,1177
+20250328,093300,234428154,3175,3170,3175,3170,1015
+20250328,093200,231210529,3165,3180,3180,3165,1603
+20250328,093100,226129489,3180,3180,3180,3180,0
+20250328,093000,226129489,3180,3175,3180,3175,4256
+20250328,092900,212598809,3175,3170,3175,3170,111
+20250328,092800,212246794,3160,3170,3170,3160,767
+20250328,092700,209823064,3165,3165,3170,3165,2507
+20250328,092600,201888369,3170,3175,3175,3170,1181
+20250328,092500,198144554,3175,3170,3175,3170,31
+20250328,092400,198046279,3175,3175,3175,3175,0
+20250328,092300,198046279,3175,3175,3175,3175,0
+20250328,092200,198046279,3175,3175,3175,3175,753
+20250328,092100,195655504,3175,3175,3175,3175,2415
+20250328,092000,187987879,3175,3170,3175,3170,3605
+20250328,091900,176543004,3170,3170,3170,3170,100
+20250328,091800,176226004,3155,3167,3167,3155,4
+20250328,091700,176213355,3160,3165,3165,3160,2000
+20250328,091600,169893010,3170,3165,3170,3165,295
+20250328,091500,168959020,3170,3170,3170,3170,250
+20250328,091400,168166520,3175,3175,3175,3175,2478
+20250328,091300,160298870,3175,3160,3175,3160,5919
+20250328,091200,141512730,3165,3165,3165,3165,101
+20250328,091100,141193065,3165,3155,3165,3145,123
+20250328,091000,140806135,3140,3155,3155,3135,5431
+20250328,090900,123709960,3155,3165,3165,3155,8989
+20250328,090800,95307485,3165,3180,3180,3165,3496
+20250328,090700,84220920,3175,3180,3180,3175,3848
+20250328,090600,71988495,3195,3175,3195,3175,1852
+20250328,090500,66099960,3175,3185,3190,3175,3383
+20250328,090400,55343720,3190,3185,3200,3185,2178
+20250328,090300,48394350,3195,3180,3195,3180,1036
+20250328,090200,45084415,3195,3200,3200,3180,2503
+20250328,090100,37110730,3200,3205,3205,3195,11
+20250328,090000,37075530,3205,3175,3205,3175,11648

203650/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
+20250328,160954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3235,85,2,2.70,1517963457,470358,124.77,3175,3275,3135,4095,2205,3150,3227.23,2.34,0,20117,3260,3205,3150,3095,3040,3232,3122,51,945,100,2330,5,1,50605754,1637,12.64,1.47,12,0.93,256.00,2203.00,4430,20250106,-26.98,2285,20240805,41.58,4430,-26.98,20250106,3095,4.52,20250327,4430,-26.98,20250106,2285,41.58,20240805,2.36,N,203650,100,50 억,,1183489,N,N,0,N,00,N
+20250328,150957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,65,2,2.06,1454177787,450595,119.53,3175,3275,3135,4095,2205,3150,3227.24,2.34,0,23018,3260,3205,3150,3095,3040,3232,3122,51,945,100,2330,5,1,50605754,1627,12.56,1.46,12,0.89,256.00,2203.00,4430,20250106,-27.43,2285,20240805,40.70,4430,-27.43,20250106,3095,3.88,20250327,4430,-27.43,20250106,2285,40.70,20240805,2.36,N,203650,100,50 억,,1183489,N,N,0,N,00,N
+20250328,141000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,95,2,3.02,1278013070,395931,105.03,3175,3275,3135,4095,2205,3150,3227.87,2.34,0,30045,3260,3205,3150,3095,3040,3232,3122,51,945,100,2330,5,1,50605754,1642,12.68,1.47,12,0.78,256.00,2203.00,4430,20250106,-26.75,2285,20240805,42.01,4430,-26.75,20250106,3095,4.85,20250327,4430,-26.75,20250106,2285,42.01,20240805,2.36,N,203650,100,50 억,,1183489,N,N,0,N,00,N
+20250328,130957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3260,110,2,3.49,1155896070,358433,95.08,3175,3275,3135,4095,2205,3150,3224.86,2.34,0,39836,3260,3205,3150,3095,3040,3232,3122,51,945,100,2330,5,1,50605754,1650,12.73,1.48,12,0.71,256.00,2203.00,4430,20250106,-26.41,2285,20240805,42.67,4430,-26.41,20250106,3095,5.33,20250327,4430,-26.41,20250106,2285,42.67,20240805,2.36,N,203650,100,50 억,,1183489,N,N,0,N,00,N
+20250328,120955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,95,2,3.02,974715726,302911,80.35,3175,3270,3135,4095,2205,3150,3217.83,2.34,0,39651,3260,3205,3150,3095,3040,3232,3122,51,945,100,2330,5,1,50605754,1642,12.68,1.47,12,0.60,256.00,2203.00,4430,20250106,-26.75,2285,20240805,42.01,4430,-26.75,20250106,3095,4.85,20250327,4430,-26.75,20250106,2285,42.01,20240805,2.36,N,203650,100,50 억,,1183489,N,N,0,N,00,N
+20250328,110952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3245,95,2,3.02,783022069,243928,64.71,3175,3270,3135,4095,2205,3150,3210.05,2.34,0,40317,3260,3205,3150,3095,3040,3232,3122,51,945,100,2330,5,1,50605754,1642,12.68,1.47,12,0.48,256.00,2203.00,4430,20250106,-26.75,2285,20240805,42.01,4430,-26.75,20250106,3095,4.85,20250327,4430,-26.75,20250106,2285,42.01,20240805,2.36,N,203650,100,50 억,,1183489,N,N,0,N,00,N
+20250328,100959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,70,2,2.22,447327164,140598,37.30,3175,3225,3135,4095,2205,3150,3181.60,2.34,0,21040,3260,3205,3150,3095,3040,3232,3122,51,945,100,2330,5,1,50605754,1630,12.58,1.46,12,0.28,256.00,2203.00,4430,20250106,-27.31,2285,20240805,40.92,4430,-27.31,20250106,3095,4.04,20250327,4430,-27.31,20250106,2285,40.92,20240805,2.36,N,203650,100,50 억,,1183489,N,N,0,N,00,N
+20250328,091004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,5,2,0.16,123709960,38944,10.33,3175,3205,3155,4095,2205,3150,3176.61,2.34,0,-4107,3260,3205,3150,3095,3040,3232,3122,51,945,100,2330,5,1,50605754,1597,12.32,1.43,12,0.08,256.00,2203.00,4430,20250106,-28.78,2285,20240805,38.07,4430,-28.78,20250106,3095,1.94,20250327,4430,-28.78,20250106,2285,38.07,20240805,2.36,N,203650,100,50 억,,1183489,N,N,0,N,00,N
+20250327,162312,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,10,2,0.32,1192283053,375927,206.08,3135,3205,3095,4080,2200,3140,3173.49,2.40,0,-25489,3203,3171,3148,3116,3093,3187,3132,51,940,100,2320,5,1,50605754,1594,12.30,1.43,12,0.74,256.00,2203.00,4430,20250106,-28.89,2285,20240805,37.86,4430,-28.89,20250106,3095,1.78,20250327,4430,-28.89,20250106,2285,37.86,20240805,2.41,N,203650,100,50 억,,1213803,N,N,0,N,00,N
+20250327,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,45,2,1.43,1134936968,357780,196.13,3135,3205,3095,4080,2200,3140,3174.13,2.40,0,-26457,3203,3171,3148,3116,3093,3187,3132,51,940,100,2320,5,1,50605754,1612,12.44,1.45,12,0.71,256.00,2203.00,4430,20250106,-28.10,2285,20240805,39.39,4430,-28.10,20250106,3095,2.91,20250327,4430,-28.10,20250106,2285,39.39,20240805,2.41,N,203650,100,50 억,,1213803,N,N,0,N,00,N
+20250327,140957,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,55,2,1.75,989037163,312031,171.05,3135,3205,3095,4080,2200,3140,3171.77,2.40,0,-5518,3203,3171,3148,3116,3093,3187,3132,51,940,100,2320,5,1,50605754,1617,12.48,1.45,12,0.62,256.00,2203.00,4430,20250106,-27.88,2285,20240805,39.82,4430,-27.88,20250106,3095,3.23,20250327,4430,-27.88,20250106,2285,39.82,20240805,2.41,N,203650,100,50 억,,1213803,N,N,0,N,00,N
+20250327,130952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3190,50,2,1.59,847059038,267596,146.69,3135,3200,3095,4080,2200,3140,3167.56,2.40,0,8582,3203,3171,3148,3116,3093,3187,3132,51,940,100,2320,5,1,50605754,1614,12.46,1.45,12,0.53,256.00,2203.00,4430,20250106,-27.99,2285,20240805,39.61,4430,-27.99,20250106,3095,3.07,20250327,4430,-27.99,20250106,2285,39.61,20240805,2.41,N,203650,100,50 억,,1213803,N,N,0,N,00,N
+20250327,121000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,55,2,1.75,755979598,239079,131.06,3135,3195,3095,4080,2200,3140,3164.13,2.40,0,15031,3203,3171,3148,3116,3093,3187,3132,51,940,100,2320,5,1,50605754,1617,12.48,1.45,12,0.47,256.00,2203.00,4430,20250106,-27.88,2285,20240805,39.82,4430,-27.88,20250106,3095,3.23,20250327,4430,-27.88,20250106,2285,39.82,20240805,2.41,N,203650,100,50 억,,1213803,N,N,0,N,00,N
+20250327,110956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,30,2,0.96,586406315,185875,101.89,3135,3185,3095,4080,2200,3140,3156.69,2.40,0,4759,3203,3171,3148,3116,3093,3187,3132,51,940,100,2320,5,1,50605754,1604,12.38,1.44,12,0.37,256.00,2203.00,4430,20250106,-28.44,2285,20240805,38.73,4430,-28.44,20250106,3095,2.42,20250327,4430,-28.44,20250106,2285,38.73,20240805,2.41,N,203650,100,50 억,,1213803,N,N,0,N,00,N
+20250327,100952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,10,2,0.32,290545385,92586,50.75,3135,3165,3095,4080,2200,3140,3137.57,2.40,0,-15409,3203,3171,3148,3116,3093,3187,3132,51,940,100,2320,5,1,50605754,1594,12.30,1.43,12,0.18,256.00,2203.00,4430,20250106,-28.89,2285,20240805,37.86,4430,-28.89,20250106,3095,1.78,20250327,4430,-28.89,20250106,2285,37.86,20240805,2.41,N,203650,100,50 억,,1213803,N,N,0,N,00,N
+20250327,090956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3145,5,2,0.16,163920090,52455,28.75,3135,3145,3095,4080,2200,3140,3115.24,2.40,0,-15676,3203,3171,3148,3116,3093,3187,3132,51,940,100,2320,5,1,50605754,1592,12.29,1.43,12,0.10,256.00,2203.00,4430,20250106,-29.01,2285,20240805,37.64,4430,-29.01,20250106,3095,1.62,20250327,4430,-29.01,20250106,2285,37.64,20240805,2.41,N,203650,100,50 억,,1213803,N,N,0,N,00,N
+20250326,160945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,5,2,0.16,560119665,177683,71.19,3130,3180,3125,4075,2195,3135,3152.35,2.03,0,63698,3321,3227,3181,3087,3041,3205,3065,51,940,100,2310,5,1,50605754,1589,12.27,1.43,12,0.35,256.00,2203.00,4430,20250106,-29.12,2285,20240805,37.42,4430,-29.12,20250106,3110,0.96,20250311,4430,-29.12,20250106,2285,37.42,20240805,2.39,N,203650,100,50 억,,1025651,N,N,0,N,00,N
+20250326,150948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,5,2,0.16,489062040,155068,62.13,3130,3180,3125,4075,2195,3135,3153.86,2.03,0,53185,3321,3227,3181,3087,3041,3205,3065,51,940,100,2310,5,1,50605754,1589,12.27,1.43,12,0.31,256.00,2203.00,4430,20250106,-29.12,2285,20240805,37.42,4430,-29.12,20250106,3110,0.96,20250311,4430,-29.12,20250106,2285,37.42,20240805,2.39,N,203650,100,50 억,,1025651,N,N,0,N,00,N
+20250326,140946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,40,2,1.28,421044390,133471,53.48,3130,3180,3125,4075,2195,3135,3154.58,2.03,0,51748,3321,3227,3181,3087,3041,3205,3065,51,940,100,2310,5,1,50605754,1607,12.40,1.44,12,0.26,256.00,2203.00,4430,20250106,-28.33,2285,20240805,38.95,4430,-28.33,20250106,3110,2.09,20250311,4430,-28.33,20250106,2285,38.95,20240805,2.39,N,203650,100,50 억,,1025651,N,N,0,N,00,N
+20250326,130947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,40,2,1.28,379751960,120449,48.26,3130,3180,3125,4075,2195,3135,3152.80,2.03,0,49295,3321,3227,3181,3087,3041,3205,3065,51,940,100,2310,5,1,50605754,1607,12.40,1.44,12,0.24,256.00,2203.00,4430,20250106,-28.33,2285,20240805,38.95,4430,-28.33,20250106,3110,2.09,20250311,4430,-28.33,20250106,2285,38.95,20240805,2.39,N,203650,100,50 억,,1025651,N,N,0,N,00,N
+20250326,120952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,40,2,1.28,334232725,106093,42.51,3130,3180,3125,4075,2195,3135,3150.37,2.03,0,40247,3321,3227,3181,3087,3041,3205,3065,51,940,100,2310,5,1,50605754,1607,12.40,1.44,12,0.21,256.00,2203.00,4430,20250106,-28.33,2285,20240805,38.95,4430,-28.33,20250106,3110,2.09,20250311,4430,-28.33,20250106,2285,38.95,20240805,2.39,N,203650,100,50 억,,1025651,N,N,0,N,00,N
+20250326,110949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3160,25,2,0.80,253004585,80391,32.21,3130,3170,3125,4075,2195,3135,3147.18,2.03,0,23934,3321,3227,3181,3087,3041,3205,3065,51,940,100,2310,5,1,50605754,1599,12.34,1.43,12,0.16,256.00,2203.00,4430,20250106,-28.67,2285,20240805,38.29,4430,-28.67,20250106,3110,1.61,20250311,4430,-28.67,20250106,2285,38.29,20240805,2.39,N,203650,100,50 억,,1025651,N,N,0,N,00,N
+20250326,100948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,35,2,1.12,203952215,64859,25.99,3130,3170,3125,4075,2195,3135,3144.55,2.03,0,21881,3321,3227,3181,3087,3041,3205,3065,51,940,100,2310,5,1,50605754,1604,12.38,1.44,12,0.13,256.00,2203.00,4430,20250106,-28.44,2285,20240805,38.73,4430,-28.44,20250106,3110,1.93,20250311,4430,-28.44,20250106,2285,38.73,20240805,2.39,N,203650,100,50 억,,1025651,N,N,0,N,00,N
+20250326,090948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3155,20,2,0.64,22423480,7124,2.85,3130,3165,3130,4075,2195,3135,3147.60,2.03,0,2452,3321,3227,3181,3087,3041,3205,3065,51,940,100,2310,5,1,50605754,1597,12.32,1.43,12,0.01,256.00,2203.00,4430,20250106,-28.78,2285,20240805,38.07,4430,-28.78,20250106,3110,1.45,20250311,4430,-28.78,20250106,2285,38.07,20240805,2.39,N,203650,100,50 억,,1025651,N,N,0,N,00,N
+20250325,160941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3135,-80,5,-2.49,790813351,248211,151.61,3255,3275,3135,4175,2255,3215,3186.11,2.07,0,-32063,3278,3246,3213,3181,3148,3262,3197,51,960,100,2370,5,1,50605754,1586,12.25,1.42,12,0.49,256.00,2203.00,4430,20250106,-29.23,2285,20240805,37.20,4430,-29.23,20250106,3110,0.80,20250311,4430,-29.23,20250106,2285,37.20,20240805,2.45,N,203650,100,50 억,,1048140,N,N,0,N,00,N
+20250325,150944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3150,-65,5,-2.02,737477137,231226,141.23,3255,3275,3135,4175,2255,3215,3189.42,2.07,0,-33455,3278,3246,3213,3181,3148,3262,3197,51,960,100,2370,5,1,50605754,1594,12.30,1.43,12,0.46,256.00,2203.00,4430,20250106,-28.89,2285,20240805,37.86,4430,-28.89,20250106,3110,1.29,20250311,4430,-28.89,20250106,2285,37.86,20240805,2.45,N,203650,100,50 억,,1048140,N,N,0,N,00,N
+20250325,140940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3140,-75,5,-2.33,677872922,212257,129.65,3255,3275,3140,4175,2255,3215,3193.64,2.07,0,-34708,3278,3246,3213,3181,3148,3262,3197,51,960,100,2370,5,1,50605754,1589,12.27,1.43,12,0.42,256.00,2203.00,4430,20250106,-29.12,2285,20240805,37.42,4430,-29.12,20250106,3110,0.96,20250311,4430,-29.12,20250106,2285,37.42,20240805,2.45,N,203650,100,50 억,,1048140,N,N,0,N,00,N
+20250325,131031,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3175,-40,5,-1.24,499007778,155576,95.03,3255,3275,3155,4175,2255,3215,3207.49,2.07,0,-25712,3278,3246,3213,3181,3148,3262,3197,51,960,100,2370,5,1,50605754,1607,12.40,1.44,12,0.31,256.00,2203.00,4430,20250106,-28.33,2285,20240805,38.95,4430,-28.33,20250106,3110,2.09,20250311,4430,-28.33,20250106,2285,38.95,20240805,2.45,N,203650,100,50 억,,1048140,N,N,0,N,00,N
+20250325,120942,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,-45,5,-1.40,439481811,136764,83.53,3255,3275,3165,4175,2255,3215,3213.43,2.07,0,-26968,3278,3246,3213,3181,3148,3262,3197,51,960,100,2370,5,1,50605754,1604,12.38,1.44,12,0.27,256.00,2203.00,4430,20250106,-28.44,2285,20240805,38.73,4430,-28.44,20250106,3110,1.93,20250311,4430,-28.44,20250106,2285,38.73,20240805,2.45,N,203650,100,50 억,,1048140,N,N,0,N,00,N
+20250325,110940,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,-10,5,-0.31,326443921,101275,61.86,3255,3275,3205,4175,2255,3215,3223.34,2.07,0,-14951,3278,3246,3213,3181,3148,3262,3197,51,960,100,2370,5,1,50605754,1622,12.52,1.45,12,0.20,256.00,2203.00,4430,20250106,-27.65,2285,20240805,40.26,4430,-27.65,20250106,3110,3.05,20250311,4430,-27.65,20250106,2285,40.26,20240805,2.45,N,203650,100,50 억,,1048140,N,N,0,N,00,N
+20250325,100952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3220,5,2,0.16,214057960,66290,40.49,3255,3275,3205,4175,2255,3215,3229.11,2.07,0,9330,3278,3246,3213,3181,3148,3262,3197,51,960,100,2370,5,1,50605754,1630,12.58,1.46,12,0.13,256.00,2203.00,4430,20250106,-27.31,2285,20240805,40.92,4430,-27.31,20250106,3110,3.54,20250311,4430,-27.31,20250106,2285,40.92,20240805,2.45,N,203650,100,50 억,,1048140,N,N,0,N,00,N
+20250325,090950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3240,25,2,0.78,66783970,20538,12.54,3255,3275,3230,4175,2255,3215,3251.73,2.07,0,3134,3278,3246,3213,3181,3148,3262,3197,51,960,100,2370,5,1,50605754,1640,12.66,1.47,12,0.04,256.00,2203.00,4430,20250106,-26.86,2285,20240805,41.79,4430,-26.86,20250106,3110,4.18,20250311,4430,-26.86,20250106,2285,41.79,20240805,2.45,N,203650,100,50 억,,1048140,N,N,0,N,00,N
+20250324,160939,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,30,2,0.94,522521116,163061,72.43,3185,3245,3180,4140,2230,3185,3204.45,1.95,0,24107,3238,3211,3178,3151,3118,3195,3135,51,955,100,2350,5,1,50605754,1627,7.24,1.53,12,0.32,444.00,2104.00,4430,20250106,-27.43,2285,20240805,40.70,4430,-27.43,20250106,3110,3.38,20250311,4430,-27.43,20250106,2285,40.70,20240805,2.47,N,203650,100,50 억,,987735,N,N,0,N,00,N
+20250324,150945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,15,2,0.47,491086071,153234,68.06,3185,3245,3180,4140,2230,3185,3204.81,1.95,0,25020,3238,3211,3178,3151,3118,3195,3135,51,955,100,2350,5,1,50605754,1619,7.21,1.52,12,0.30,444.00,2104.00,4430,20250106,-27.77,2285,20240805,40.04,4430,-27.77,20250106,3110,2.89,20250311,4430,-27.77,20250106,2285,40.04,20240805,2.47,N,203650,100,50 억,,987735,N,N,0,N,00,N
+20250324,140947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3230,45,2,1.41,396758846,123793,54.98,3185,3245,3180,4140,2230,3185,3205.02,1.95,0,12154,3238,3211,3178,3151,3118,3195,3135,51,955,100,2350,5,1,50605754,1635,7.27,1.54,12,0.24,444.00,2104.00,4430,20250106,-27.09,2285,20240805,41.36,4430,-27.09,20250106,3110,3.86,20250311,4430,-27.09,20250106,2285,41.36,20240805,2.47,N,203650,100,50 억,,987735,N,N,0,N,00,N
+20250324,130946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3215,30,2,0.94,286882326,89709,39.85,3185,3215,3180,4140,2230,3185,3197.92,1.95,0,19791,3238,3211,3178,3151,3118,3195,3135,51,955,100,2350,5,1,50605754,1627,7.24,1.53,12,0.18,444.00,2104.00,4430,20250106,-27.43,2285,20240805,40.70,4430,-27.43,20250106,3110,3.38,20250311,4430,-27.43,20250106,2285,40.70,20240805,2.47,N,203650,100,50 억,,987735,N,N,0,N,00,N
+20250324,120945,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3200,15,2,0.47,258084592,80724,35.85,3185,3215,3180,4140,2230,3185,3197.12,1.95,0,20597,3238,3211,3178,3151,3118,3195,3135,51,955,100,2350,5,1,50605754,1619,7.21,1.52,12,0.16,444.00,2104.00,4430,20250106,-27.77,2285,20240805,40.04,4430,-27.77,20250106,3110,2.89,20250311,4430,-27.77,20250106,2285,40.04,20240805,2.47,N,203650,100,50 억,,987735,N,N,0,N,00,N
+20250324,110944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,10,2,0.31,246365187,77066,34.23,3185,3215,3180,4140,2230,3185,3196.81,1.95,0,20919,3238,3211,3178,3151,3118,3195,3135,51,955,100,2350,5,1,50605754,1617,7.20,1.52,12,0.15,444.00,2104.00,4430,20250106,-27.88,2285,20240805,39.82,4430,-27.88,20250106,3110,2.73,20250311,4430,-27.88,20250106,2285,39.82,20240805,2.47,N,203650,100,50 억,,987735,N,N,0,N,00,N
+20250324,100941,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3205,20,2,0.63,152139394,47611,21.15,3185,3215,3180,4140,2230,3185,3195.47,1.95,0,5792,3238,3211,3178,3151,3118,3195,3135,51,955,100,2350,5,1,50605754,1622,7.22,1.52,12,0.09,444.00,2104.00,4430,20250106,-27.65,2285,20240805,40.26,4430,-27.65,20250106,3110,3.05,20250311,4430,-27.65,20250106,2285,40.26,20240805,2.47,N,203650,100,50 억,,987735,N,N,0,N,00,N
+20250324,090943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3195,10,2,0.31,54809385,17195,7.64,3185,3200,3180,4140,2230,3185,3187.52,1.95,0,-11793,3238,3211,3178,3151,3118,3195,3135,51,955,100,2350,5,1,50605754,1617,7.20,1.52,12,0.03,444.00,2104.00,4430,20250106,-27.88,2285,20240805,39.82,4430,-27.88,20250106,3110,2.73,20250311,4430,-27.88,20250106,2285,39.82,20240805,2.47,N,203650,100,50 억,,987735,N,N,0,N,00,N
 20250321,160958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3185,-45,5,-1.39,703437923,221666,95.10,3205,3205,3145,4195,2265,3230,3173.41,1.86,0,13317,3343,3286,3258,3201,3173,3272,3187,51,965,100,2390,5,1,50605754,1612,7.17,1.51,12,0.44,444.00,2104.00,4430,20250106,-28.10,2285,20240805,39.39,4430,-28.10,20250106,3110,2.41,20250311,4430,-28.10,20250106,2285,39.39,20240805,2.54,N,203650,100,50 억,,938903,N,N,0,N,00,N
 20250321,150943,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3180,-50,5,-1.55,666865955,210176,90.17,3205,3205,3145,4195,2265,3230,3172.89,1.86,0,13525,3343,3286,3258,3201,3173,3272,3187,51,965,100,2390,5,1,50605754,1609,7.16,1.51,12,0.42,444.00,2104.00,4430,20250106,-28.22,2285,20240805,39.17,4430,-28.22,20250106,3110,2.25,20250311,4430,-28.22,20250106,2285,39.17,20240805,2.54,N,203650,100,50 억,,938903,N,N,0,N,00,N
 20250321,140944,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,3170,-60,5,-1.86,602719520,189988,81.51,3205,3205,3145,4195,2265,3230,3172.40,1.86,0,15572,3343,3286,3258,3201,3173,3272,3187,51,965,100,2390,5,1,50605754,1604,7.14,1.51,12,0.38,444.00,2104.00,4430,20250106,-28.44,2285,20240805,38.73,4430,-28.44,20250106,3110,1.93,20250311,4430,-28.44,20250106,2285,38.73,20240805,2.54,N,203650,100,50 억,,938903,N,N,0,N,00,N

203650/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,50605754,0,158902067560,0.00
+20250325,0,50605754,0,158649038790,0.00
+20250324,0,50605754,0,162697499110,0.00
+20250321,0,50605754,0,161179326490,0.00
+20250320,0,50605754,0,163456585420,0.00
 20250319,0,50605754,0,167758074510,0.00
 20250318,0,50605754,0,166998988200,0.00
 20250317,0,50605754,0,166998988200,0.00

203650/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,3185,3395,3415,3145,1342275,4414500655,00,0.00,N,5,-130,
 20250310,3315,3360,3535,3110,2702079,9099695903,00,0.00,N,5,-45,
 20250304,3360,3335,3430,3295,845694,2846908541,00,0.00,N,5,-20,
 20250224,3380,3585,3610,3365,1516023,5312222035,00,0.00,N,5,-265,