Add accumulated files

204270/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,17200,15860,17590,15630,793384,13600267195,00,0.00,N,2,1140,
+20250326,16060,15630,16060,15510,235586,3730978845,00,0.00,N,2,370,
+20250325,15690,16640,16780,15650,310481,4981175040,00,0.00,N,5,-730,
+20250324,16420,16380,16900,16290,291766,4843762240,00,0.00,N,2,50,
 20250321,16370,16210,16790,16190,422014,6964054600,00,0.00,N,5,-140,
 20250320,16510,17200,17430,16510,670642,11277151395,00,0.00,N,5,-640,
 20250319,17150,17750,17850,17120,591596,10218647700,00,0.00,N,5,-600,

204270/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
+20250328,16760,-440,5,46805,-59814,16054,808,-1025,269,276462,65261,20824,4679,1101,350,229657,125075,4770,3872,2126,81
+20250327,17200,1140,2,-91486,24343,55327,-1605,443,958,522728,197304,55327,8938,3394,958,614214,172961,0,10543,2951,0
+20250326,16060,370,2,-52146,55488,10213,-830,880,163,132698,89457,13222,2100,1418,210,184844,33969,3009,2929,538,48
+20250325,15690,-730,5,-29196,29456,-1297,-439,447,-24,230320,71138,7556,3708,1130,119,259516,41682,8853,4148,683,144
+20250324,16420,50,2,22044,-5914,-17304,369,-101,-287,228605,57629,3693,3797,955,61,206561,63543,20997,3428,1057,348
 20250321,16370,-140,5,-35125,16220,21305,-569,257,351,298131,89804,31960,4924,1478,528,333256,73584,10655,5493,1221,176
 20250320,16510,-640,5,-31889,41699,-6793,-536,699,-112,554156,102627,13352,9315,1731,223,586045,60928,20145,9851,1032,335
 20250319,17150,-600,5,4016,17119,-24166,68,295,-416,495565,82311,8990,8558,1424,155,491549,65192,33156,8490,1129,571

204270/min/candle-20250324.csv

@@ -0,0 +1,703 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,204100,4841184300,16420,16420,16420,16420,5773
+20250324,204000,4841184300,16420,16420,16420,16420,0
+20250324,203900,4841184300,16420,16420,16420,16420,0
+20250324,203800,4841184300,16420,16420,16420,16420,0
+20250324,203700,4841184300,16420,16420,16420,16420,0
+20250324,203600,4841184300,16420,16420,16420,16420,0
+20250324,203500,4841184300,16420,16420,16420,16420,0
+20250324,203400,4841184300,16420,16420,16420,16420,0
+20250324,203300,4841184300,16420,16420,16420,16420,0
+20250324,203200,4841184300,16420,16420,16420,16420,0
+20250324,203100,4841184300,16420,16420,16420,16420,0
+20250324,203000,4841184300,16420,16420,16420,16420,0
+20250324,202900,4841184300,16420,16420,16420,16420,0
+20250324,202800,4841184300,16420,16420,16420,16420,0
+20250324,202700,4841184300,16420,16420,16420,16420,0
+20250324,202600,4841184300,16420,16420,16420,16420,0
+20250324,202500,4841184300,16420,16420,16420,16420,0
+20250324,202400,4841184300,16420,16420,16420,16420,0
+20250324,202300,4841184300,16420,16420,16420,16420,0
+20250324,202200,4841184300,16420,16420,16420,16420,0
+20250324,202100,4841184300,16420,16420,16420,16420,0
+20250324,202000,4841184300,16420,16420,16420,16420,0
+20250324,201900,4841184300,16420,16420,16420,16420,0
+20250324,201800,4841184300,16420,16420,16420,16420,0
+20250324,201700,4841184300,16420,16420,16420,16420,0
+20250324,201600,4841184300,16420,16420,16420,16420,0
+20250324,201500,4841184300,16420,16420,16420,16420,0
+20250324,201400,4841184300,16420,16420,16420,16420,0
+20250324,201300,4841184300,16420,16420,16420,16420,0
+20250324,201200,4841184300,16420,16420,16420,16420,0
+20250324,201100,4841184300,16420,16420,16420,16420,5773
+20250324,201000,4841184300,16420,16420,16420,16420,0
+20250324,200900,4841184300,16420,16420,16420,16420,0
+20250324,200800,4841184300,16420,16420,16420,16420,0
+20250324,200700,4841184300,16420,16420,16420,16420,0
+20250324,200600,4841184300,16420,16420,16420,16420,0
+20250324,200500,4841184300,16420,16420,16420,16420,0
+20250324,200400,4841184300,16420,16420,16420,16420,0
+20250324,200300,4841184300,16420,16420,16420,16420,0
+20250324,200200,4841184300,16420,16420,16420,16420,0
+20250324,200100,4841184300,16420,16420,16420,16420,0
+20250324,200000,4841184300,16420,16420,16420,16420,0
+20250324,195900,4841184300,16420,16420,16420,16420,0
+20250324,195800,4841184300,16420,16420,16420,16420,0
+20250324,195700,4841184300,16420,16420,16420,16420,0
+20250324,195600,4841184300,16420,16420,16420,16420,0
+20250324,195500,4841184300,16420,16420,16420,16420,0
+20250324,195400,4841184300,16420,16420,16420,16420,0
+20250324,195300,4841184300,16420,16420,16420,16420,0
+20250324,195200,4841184300,16420,16420,16420,16420,0
+20250324,195100,4841184300,16420,16420,16420,16420,0
+20250324,195000,4841184300,16420,16420,16420,16420,0
+20250324,194900,4841184300,16420,16420,16420,16420,0
+20250324,194800,4841184300,16420,16420,16420,16420,0
+20250324,194700,4841184300,16420,16420,16420,16420,0
+20250324,194600,4841184300,16420,16420,16420,16420,0
+20250324,194500,4841184300,16420,16420,16420,16420,0
+20250324,194400,4841184300,16420,16420,16420,16420,0
+20250324,194300,4841184300,16420,16420,16420,16420,0
+20250324,194200,4841184300,16420,16420,16420,16420,0
+20250324,194100,4841184300,16420,16420,16420,16420,5773
+20250324,194000,4841184300,16420,16420,16420,16420,0
+20250324,193900,4841184300,16420,16420,16420,16420,0
+20250324,193800,4841184300,16420,16420,16420,16420,0
+20250324,193700,4841184300,16420,16420,16420,16420,0
+20250324,193600,4841184300,16420,16420,16420,16420,0
+20250324,193500,4841184300,16420,16420,16420,16420,0
+20250324,193400,4841184300,16420,16420,16420,16420,0
+20250324,193300,4841184300,16420,16420,16420,16420,0
+20250324,193200,4841184300,16420,16420,16420,16420,0
+20250324,193100,4841184300,16420,16420,16420,16420,0
+20250324,193000,4841184300,16420,16420,16420,16420,0
+20250324,192900,4841184300,16420,16420,16420,16420,0
+20250324,192800,4841184300,16420,16420,16420,16420,0
+20250324,192700,4841184300,16420,16420,16420,16420,0
+20250324,192600,4841184300,16420,16420,16420,16420,0
+20250324,192500,4841184300,16420,16420,16420,16420,0
+20250324,192400,4841184300,16420,16420,16420,16420,0
+20250324,192300,4841184300,16420,16420,16420,16420,0
+20250324,192200,4841184300,16420,16420,16420,16420,0
+20250324,192100,4841184300,16420,16420,16420,16420,0
+20250324,192000,4841184300,16420,16420,16420,16420,0
+20250324,191900,4841184300,16420,16420,16420,16420,0
+20250324,191800,4841184300,16420,16420,16420,16420,0
+20250324,191700,4841184300,16420,16420,16420,16420,0
+20250324,191600,4841184300,16420,16420,16420,16420,0
+20250324,191500,4841184300,16420,16420,16420,16420,0
+20250324,191400,4841184300,16420,16420,16420,16420,0
+20250324,191300,4841184300,16420,16420,16420,16420,0
+20250324,191200,4841184300,16420,16420,16420,16420,0
+20250324,191100,4841184300,16420,16420,16420,16420,5773
+20250324,191000,4841184300,16420,16420,16420,16420,0
+20250324,190900,4841184300,16420,16420,16420,16420,0
+20250324,190800,4841184300,16420,16420,16420,16420,0
+20250324,190700,4841184300,16420,16420,16420,16420,0
+20250324,190600,4841184300,16420,16420,16420,16420,0
+20250324,190500,4841184300,16420,16420,16420,16420,0
+20250324,190400,4841184300,16420,16420,16420,16420,0
+20250324,190300,4841184300,16420,16420,16420,16420,0
+20250324,190200,4841184300,16420,16420,16420,16420,0
+20250324,190100,4841184300,16420,16420,16420,16420,0
+20250324,190000,4841184300,16420,16420,16420,16420,0
+20250324,185900,4841184300,16420,16420,16420,16420,0
+20250324,185800,4841184300,16420,16420,16420,16420,0
+20250324,185700,4841184300,16420,16420,16420,16420,0
+20250324,185600,4841184300,16420,16420,16420,16420,0
+20250324,185500,4841184300,16420,16420,16420,16420,0
+20250324,185400,4841184300,16420,16420,16420,16420,0
+20250324,185300,4841184300,16420,16420,16420,16420,0
+20250324,185200,4841184300,16420,16420,16420,16420,0
+20250324,185100,4841184300,16420,16420,16420,16420,0
+20250324,185000,4841184300,16420,16420,16420,16420,0
+20250324,184900,4841184300,16420,16420,16420,16420,0
+20250324,184800,4841184300,16420,16420,16420,16420,0
+20250324,184700,4841184300,16420,16420,16420,16420,0
+20250324,184600,4841184300,16420,16420,16420,16420,0
+20250324,184500,4841184300,16420,16420,16420,16420,0
+20250324,184400,4841184300,16420,16420,16420,16420,0
+20250324,184300,4841184300,16420,16420,16420,16420,0
+20250324,184200,4841184300,16420,16420,16420,16420,0
+20250324,184100,4841184300,16420,16420,16420,16420,5773
+20250324,184000,4841184300,16420,16420,16420,16420,0
+20250324,183900,4841184300,16420,16420,16420,16420,0
+20250324,183800,4841184300,16420,16420,16420,16420,0
+20250324,183700,4841184300,16420,16420,16420,16420,0
+20250324,183600,4841184300,16420,16420,16420,16420,0
+20250324,183500,4841184300,16420,16420,16420,16420,0
+20250324,183400,4841184300,16420,16420,16420,16420,0
+20250324,183300,4841184300,16420,16420,16420,16420,0
+20250324,183200,4841184300,16420,16420,16420,16420,0
+20250324,183100,4841184300,16420,16420,16420,16420,0
+20250324,183000,4841184300,16420,16420,16420,16420,0
+20250324,182900,4841184300,16420,16420,16420,16420,0
+20250324,182800,4841184300,16420,16420,16420,16420,0
+20250324,182700,4841184300,16420,16420,16420,16420,0
+20250324,182600,4841184300,16420,16420,16420,16420,0
+20250324,182500,4841184300,16420,16420,16420,16420,0
+20250324,182400,4841184300,16420,16420,16420,16420,0
+20250324,182300,4841184300,16420,16420,16420,16420,0
+20250324,182200,4841184300,16420,16420,16420,16420,0
+20250324,182100,4841184300,16420,16420,16420,16420,0
+20250324,182000,4841184300,16420,16420,16420,16420,0
+20250324,181900,4841184300,16420,16420,16420,16420,0
+20250324,181800,4841184300,16420,16420,16420,16420,0
+20250324,181700,4841184300,16420,16420,16420,16420,0
+20250324,181600,4841184300,16420,16420,16420,16420,0
+20250324,181500,4841184300,16420,16420,16420,16420,0
+20250324,181400,4841184300,16420,16420,16420,16420,0
+20250324,181300,4841184300,16420,16420,16420,16420,0
+20250324,181200,4841184300,16420,16420,16420,16420,0
+20250324,181100,4841184300,16420,16420,16420,16420,5773
+20250324,181000,4841184300,16420,16420,16420,16420,0
+20250324,180900,4841184300,16420,16420,16420,16420,0
+20250324,180800,4841184300,16420,16420,16420,16420,0
+20250324,180700,4841184300,16420,16420,16420,16420,0
+20250324,180600,4841184300,16420,16420,16420,16420,0
+20250324,180500,4841184300,16420,16420,16420,16420,0
+20250324,180400,4841184300,16420,16420,16420,16420,0
+20250324,180300,4841184300,16420,16420,16420,16420,0
+20250324,180200,4841184300,16420,16420,16420,16420,0
+20250324,180100,4841184300,16420,16420,16420,16420,0
+20250324,180000,4841184300,16420,16420,16420,16420,0
+20250324,175900,4841184300,16420,16420,16420,16420,0
+20250324,175800,4841184300,16420,16420,16420,16420,0
+20250324,175700,4841184300,16420,16420,16420,16420,0
+20250324,175600,4841184300,16420,16420,16420,16420,0
+20250324,175500,4841184300,16420,16420,16420,16420,0
+20250324,175400,4841184300,16420,16420,16420,16420,0
+20250324,175300,4841184300,16420,16420,16420,16420,0
+20250324,175200,4841184300,16420,16420,16420,16420,0
+20250324,175100,4841184300,16420,16420,16420,16420,0
+20250324,175000,4841184300,16420,16420,16420,16420,0
+20250324,174900,4841184300,16420,16420,16420,16420,0
+20250324,174800,4841184300,16420,16420,16420,16420,0
+20250324,174700,4841184300,16420,16420,16420,16420,0
+20250324,174600,4841184300,16420,16420,16420,16420,0
+20250324,174500,4841184300,16420,16420,16420,16420,0
+20250324,174400,4841184300,16420,16420,16420,16420,0
+20250324,174300,4841184300,16420,16420,16420,16420,0
+20250324,174200,4841184300,16420,16420,16420,16420,0
+20250324,174100,4841184300,16420,16420,16420,16420,5773
+20250324,174000,4841184300,16420,16420,16420,16420,0
+20250324,173900,4841184300,16420,16420,16420,16420,0
+20250324,173800,4841184300,16420,16420,16420,16420,0
+20250324,173700,4841184300,16420,16420,16420,16420,0
+20250324,173600,4841184300,16420,16420,16420,16420,0
+20250324,173500,4841184300,16420,16420,16420,16420,0
+20250324,173400,4841184300,16420,16420,16420,16420,0
+20250324,173300,4841184300,16420,16420,16420,16420,0
+20250324,173200,4841184300,16420,16420,16420,16420,0
+20250324,173100,4841184300,16420,16420,16420,16420,0
+20250324,173000,4841184300,16420,16420,16420,16420,0
+20250324,172900,4841184300,16420,16420,16420,16420,0
+20250324,172800,4841184300,16420,16420,16420,16420,0
+20250324,172700,4841184300,16420,16420,16420,16420,0
+20250324,172600,4841184300,16420,16420,16420,16420,0
+20250324,172500,4841184300,16420,16420,16420,16420,0
+20250324,172400,4841184300,16420,16420,16420,16420,0
+20250324,172300,4841184300,16420,16420,16420,16420,0
+20250324,172200,4841184300,16420,16420,16420,16420,0
+20250324,172100,4841184300,16420,16420,16420,16420,0
+20250324,172000,4841184300,16420,16420,16420,16420,0
+20250324,171900,4841184300,16420,16420,16420,16420,0
+20250324,171800,4841184300,16420,16420,16420,16420,0
+20250324,171700,4841184300,16420,16420,16420,16420,0
+20250324,171600,4841184300,16420,16420,16420,16420,0
+20250324,171500,4841184300,16420,16420,16420,16420,0
+20250324,171400,4841184300,16420,16420,16420,16420,0
+20250324,171300,4841184300,16420,16420,16420,16420,0
+20250324,171200,4841184300,16420,16420,16420,16420,0
+20250324,171100,4841184300,16420,16420,16420,16420,5773
+20250324,171000,4841184300,16420,16420,16420,16420,0
+20250324,170900,4841184300,16420,16420,16420,16420,0
+20250324,170800,4841184300,16420,16420,16420,16420,0
+20250324,170700,4841184300,16420,16420,16420,16420,0
+20250324,170600,4841184300,16420,16420,16420,16420,0
+20250324,170500,4841184300,16420,16420,16420,16420,0
+20250324,170400,4841184300,16420,16420,16420,16420,0
+20250324,170300,4841184300,16420,16420,16420,16420,0
+20250324,170200,4841184300,16420,16420,16420,16420,0
+20250324,170100,4841184300,16420,16420,16420,16420,0
+20250324,170000,4841184300,16420,16420,16420,16420,0
+20250324,165900,4841184300,16420,16420,16420,16420,0
+20250324,165800,4841184300,16420,16420,16420,16420,0
+20250324,165700,4841184300,16420,16420,16420,16420,0
+20250324,165600,4841184300,16420,16420,16420,16420,0
+20250324,165500,4841184300,16420,16420,16420,16420,0
+20250324,165400,4841184300,16420,16420,16420,16420,0
+20250324,165300,4841184300,16420,16420,16420,16420,0
+20250324,165200,4841184300,16420,16420,16420,16420,0
+20250324,165100,4841184300,16420,16420,16420,16420,0
+20250324,165000,4841184300,16420,16420,16420,16420,0
+20250324,164900,4841184300,16420,16420,16420,16420,0
+20250324,164800,4841184300,16420,16420,16420,16420,0
+20250324,164700,4841184300,16420,16420,16420,16420,0
+20250324,164600,4841184300,16420,16420,16420,16420,0
+20250324,164500,4841184300,16420,16420,16420,16420,0
+20250324,164400,4841184300,16420,16420,16420,16420,0
+20250324,164300,4841184300,16420,16420,16420,16420,0
+20250324,164200,4841184300,16420,16420,16420,16420,0
+20250324,164100,4841184300,16420,16420,16420,16420,5773
+20250324,164000,4841184300,16420,16420,16420,16420,0
+20250324,163900,4841184300,16420,16420,16420,16420,0
+20250324,163800,4841184300,16420,16420,16420,16420,0
+20250324,163700,4841184300,16420,16420,16420,16420,0
+20250324,163600,4841184300,16420,16420,16420,16420,0
+20250324,163500,4841184300,16420,16420,16420,16420,0
+20250324,163400,4841184300,16420,16420,16420,16420,0
+20250324,163300,4841184300,16420,16420,16420,16420,0
+20250324,163200,4841184300,16420,16420,16420,16420,0
+20250324,163100,4841184300,16420,16420,16420,16420,0
+20250324,163000,4841184300,16420,16420,16420,16420,0
+20250324,162900,4841184300,16420,16420,16420,16420,0
+20250324,162800,4841184300,16420,16420,16420,16420,0
+20250324,162700,4841184300,16420,16420,16420,16420,0
+20250324,162600,4841184300,16420,16420,16420,16420,0
+20250324,162500,4841184300,16420,16420,16420,16420,0
+20250324,162400,4841184300,16420,16420,16420,16420,0
+20250324,162300,4841184300,16420,16420,16420,16420,0
+20250324,162200,4841184300,16420,16420,16420,16420,0
+20250324,162100,4841184300,16420,16420,16420,16420,0
+20250324,162000,4841184300,16420,16420,16420,16420,0
+20250324,161900,4841184300,16420,16420,16420,16420,0
+20250324,161800,4841184300,16420,16420,16420,16420,0
+20250324,161700,4841184300,16420,16420,16420,16420,0
+20250324,161600,4841184300,16420,16420,16420,16420,0
+20250324,161500,4841184300,16420,16420,16420,16420,0
+20250324,161400,4841184300,16420,16420,16420,16420,0
+20250324,161300,4841184300,16420,16420,16420,16420,0
+20250324,161200,4841184300,16420,16420,16420,16420,0
+20250324,161100,4841184300,16420,16420,16420,16420,5773
+20250324,161000,4841184300,16420,16420,16420,16420,0
+20250324,160900,4841184300,16420,16420,16420,16420,0
+20250324,160800,4841184300,16420,16420,16420,16420,0
+20250324,160700,4841184300,16420,16420,16420,16420,0
+20250324,160600,4841184300,16420,16420,16420,16420,0
+20250324,160500,4841184300,16420,16420,16420,16420,0
+20250324,160400,4841184300,16420,16420,16420,16420,0
+20250324,160300,4841184300,16420,16420,16420,16420,0
+20250324,160200,4841184300,16420,16420,16420,16420,0
+20250324,160100,4841184300,16420,16420,16420,16420,0
+20250324,160000,4841184300,16420,16420,16420,16420,0
+20250324,155900,4841184300,16420,16420,16420,16420,0
+20250324,155800,4841184300,16420,16420,16420,16420,0
+20250324,155700,4841184300,16420,16420,16420,16420,0
+20250324,155600,4841184300,16420,16420,16420,16420,0
+20250324,155500,4841184300,16420,16420,16420,16420,0
+20250324,155400,4841184300,16420,16420,16420,16420,0
+20250324,155300,4841184300,16420,16420,16420,16420,0
+20250324,155200,4841184300,16420,16420,16420,16420,0
+20250324,155100,4841184300,16420,16420,16420,16420,0
+20250324,155000,4841184300,16420,16420,16420,16420,0
+20250324,154900,4841184300,16420,16420,16420,16420,0
+20250324,154800,4841184300,16420,16420,16420,16420,0
+20250324,154700,4841184300,16420,16420,16420,16420,0
+20250324,154600,4841184300,16420,16420,16420,16420,0
+20250324,154500,4841184300,16420,16420,16420,16420,0
+20250324,154400,4841184300,16420,16420,16420,16420,0
+20250324,154300,4841184300,16420,16420,16420,16420,0
+20250324,154200,4841184300,16420,16420,16420,16420,0
+20250324,154100,4841184300,16420,16420,16420,16420,5773
+20250324,154000,4841184300,16420,16420,16420,16420,0
+20250324,153900,4841184300,16420,16420,16420,16420,0
+20250324,153800,4841184300,16420,16420,16420,16420,0
+20250324,153700,4841184300,16420,16420,16420,16420,0
+20250324,153600,4841184300,16420,16420,16420,16420,0
+20250324,153500,4841184300,16420,16420,16420,16420,0
+20250324,153400,4841184300,16420,16420,16420,16420,0
+20250324,153300,4841184300,16420,16420,16420,16420,0
+20250324,153200,4841184300,16420,16420,16420,16420,0
+20250324,153100,4841184300,16420,16420,16420,16420,0
+20250324,153000,4841184300,16420,16420,16420,16420,5773
+20250324,152900,4746391640,16450,16450,16450,16450,0
+20250324,152800,4746391640,16450,16450,16450,16450,0
+20250324,152700,4746391640,16450,16450,16450,16450,0
+20250324,152600,4746391640,16450,16450,16450,16450,0
+20250324,152500,4746391640,16450,16450,16450,16450,0
+20250324,152400,4746391640,16450,16450,16450,16450,0
+20250324,152300,4746391640,16450,16450,16450,16450,0
+20250324,152200,4746391640,16450,16450,16450,16450,0
+20250324,152100,4746391640,16450,16450,16450,16450,0
+20250324,152000,4746391640,16450,16450,16450,16450,0
+20250324,151900,4746391640,16450,16480,16480,16440,126
+20250324,151800,4744318280,16450,16460,16480,16430,357
+20250324,151700,4738448460,16460,16440,16460,16430,132
+20250324,151600,4736276720,16440,16480,16480,16440,57
+20250324,151500,4735339600,16480,16410,16550,16410,2341
+20250324,151400,4696697470,16400,16410,16420,16400,975
+20250324,151300,4680695180,16410,16410,16420,16400,1310
+20250324,151200,4659198000,16420,16410,16420,16410,443
+20250324,151100,4651927450,16410,16440,16440,16410,209
+20250324,151000,4648495720,16440,16420,16440,16420,84
+20250324,150900,4647115340,16420,16420,16450,16420,427
+20250324,150800,4640095370,16450,16410,16450,16410,3738
+20250324,150700,4578716720,16420,16420,16420,16410,2840
+20250324,150600,4532084290,16420,16420,16430,16420,293
+20250324,150500,4527273100,16450,16430,16450,16420,498
+20250324,150400,4519095860,16430,16430,16430,16420,931
+20250324,150300,4503801160,16430,16440,16450,16430,478
+20250324,150200,4495943190,16440,16460,16460,16440,173
+20250324,150100,4493096600,16450,16430,16470,16430,280
+20250324,150000,4488491310,16440,16430,16440,16430,393
+20250324,145900,4482030750,16440,16440,16440,16430,33
+20250324,145800,4481488470,16440,16440,16440,16430,169
+20250324,145700,4478710880,16440,16440,16450,16440,443
+20250324,145600,4471427940,16440,16450,16455,16440,873
+20250324,145500,4457067700,16455,16480,16480,16455,743
+20250324,145400,4444833290,16480,16480,16480,16480,11
+20250324,145300,4444652010,16470,16470,16470,16470,61
+20250324,145200,4443647340,16470,16470,16470,16470,156
+20250324,145100,4441078020,16490,16470,16490,16470,304
+20250324,145000,4436069290,16470,16480,16480,16460,669
+20250324,144900,4425050920,16480,16480,16480,16480,140
+20250324,144800,4422743720,16480,16480,16480,16480,260
+20250324,144700,4418458920,16480,16480,16480,16480,44
+20250324,144600,4417733800,16480,16480,16480,16480,221
+20250324,144500,4414091720,16460,16480,16480,16460,216
+20250324,144400,4410533290,16480,16480,16480,16480,224
+20250324,144300,4406841770,16480,16480,16480,16480,49
+20250324,144200,4406034250,16490,16480,16490,16480,40
+20250324,144100,4405374880,16480,16490,16490,16480,1056
+20250324,144000,4387963830,16490,16490,16500,16490,61
+20250324,143900,4386957930,16490,16490,16510,16490,871
+20250324,143800,4372589610,16500,16510,16510,16500,223
+20250324,143700,4368910010,16520,16500,16520,16500,25
+20250324,143600,4368497490,16500,16500,16500,16500,115
+20250324,143500,4366599990,16500,16500,16500,16500,124
+20250324,143400,4364553990,16500,16510,16510,16500,927
+20250324,143300,4349258230,16510,16510,16510,16510,183
+20250324,143200,4346236900,16510,16510,16510,16510,138
+20250324,143100,4343958520,16510,16510,16510,16510,5
+20250324,143000,4343875970,16510,16500,16510,16500,163
+20250324,142900,4341185860,16500,16510,16510,16500,114
+20250324,142800,4339304150,16500,16510,16510,16500,106
+20250324,142700,4337555100,16500,16510,16510,16500,111
+20250324,142600,4335722600,16510,16520,16520,16510,329
+20250324,142500,4330290050,16510,16510,16510,16510,118
+20250324,142400,4328341870,16510,16510,16510,16510,95
+20250324,142300,4326773420,16510,16510,16520,16510,104
+20250324,142200,4325056360,16510,16510,16510,16510,280
+20250324,142100,4320433560,16510,16510,16510,16510,21
+20250324,142000,4320086850,16540,16510,16550,16510,206
+20250324,141900,4316679950,16510,16510,16510,16510,122
+20250324,141800,4314665730,16510,16510,16510,16500,136
+20250324,141700,4312420460,16510,16510,16510,16510,240
+20250324,141600,4308458060,16560,16550,16560,16550,50
+20250324,141500,4307630550,16520,16570,16570,16520,12
+20250324,141400,4307431810,16600,16500,16600,16500,1436
+20250324,141300,4283640230,16520,16500,16520,16500,527
+20250324,141200,4274943610,16490,16500,16500,16490,1993
+20250324,141100,4242060710,16520,16500,16520,16500,263
+20250324,141000,4237718770,16510,16520,16520,16510,429
+20250324,140900,4230635810,16520,16560,16560,16520,616
+20250324,140800,4220443550,16570,16560,16570,16560,247
+20250324,140700,4216352740,16560,16530,16570,16530,395
+20250324,140600,4209813190,16510,16530,16530,16500,1625
+20250324,140500,4182982820,16650,16500,16650,16500,2493
+20250324,140400,4141595500,16500,16510,16510,16500,456
+20250324,140300,4134067910,16510,16510,16520,16510,333
+20250324,140200,4128570070,16510,16520,16530,16510,90
+20250324,140100,4127083000,16520,16510,16520,16510,176
+20250324,140000,4124176460,16510,16510,16510,16510,77
+20250324,135900,4122905190,16510,16510,16510,16510,75
+20250324,135800,4121666940,16520,16520,16520,16510,153
+20250324,135700,4119140190,16520,16540,16540,16520,74
+20250324,135600,4117917690,16530,16530,16550,16530,263
+20250324,135500,4113567300,16530,16530,16530,16530,54
+20250324,135400,4112674680,16580,16570,16580,16560,797
+20250324,135300,4099462040,16570,16520,16570,16520,444
+20250324,135200,4092112200,16520,16540,16540,16520,1077
+20250324,135100,4074304230,16550,16550,16550,16550,56
+20250324,135000,4073377430,16550,16550,16550,16550,76
+20250324,134900,4072119630,16550,16550,16550,16550,105
+20250324,134800,4070381880,16550,16550,16560,16550,115
+20250324,134700,4068478530,16560,16550,16560,16550,223
+20250324,134600,4064787380,16550,16560,16570,16550,102
+20250324,134500,4063098360,16550,16540,16560,16540,151
+20250324,134400,4060598920,16540,16520,16540,16520,132
+20250324,134300,4058416550,16520,16530,16530,16520,74
+20250324,134200,4057193720,16530,16530,16540,16530,326
+20250324,134100,4051804590,16520,16520,16520,16520,69
+20250324,134000,4050664710,16520,16520,16520,16520,213
+20250324,133900,4047145950,16510,16520,16520,16510,82
+20250324,133800,4045792110,16510,16520,16520,16510,366
+20250324,133700,4039748910,16520,16520,16520,16510,209
+20250324,133600,4036296780,16520,16530,16530,16520,225
+20250324,133500,4032579230,16530,16530,16530,16530,184
+20250324,133400,4029537710,16530,16540,16540,16530,561
+20250324,133300,4020258970,16530,16540,16580,16530,683
+20250324,133200,4008947660,16530,16530,16550,16530,459
+20250324,133100,4001358170,16550,16570,16570,16550,21
+20250324,133000,4001010440,16570,16560,16570,16560,89
+20250324,132900,3999535840,16590,16530,16590,16530,581
+20250324,132800,3989905340,16530,16520,16540,16520,470
+20250324,132700,3982137560,16520,16520,16520,16500,2559
+20250324,132600,3939894730,16510,16560,16560,16500,3726
+20250324,132500,3878296920,16560,16560,16560,16560,71
+20250324,132400,3877121160,16560,16580,16580,16560,729
+20250324,132300,3865040450,16580,16580,16580,16580,104
+20250324,132200,3863316130,16580,16580,16580,16580,94
+20250324,132100,3861757610,16590,16600,16600,16580,47
+20250324,132000,3860978230,16590,16590,16600,16580,330
+20250324,131900,3855503920,16580,16580,16580,16570,77
+20250324,131800,3854227610,16580,16600,16600,16580,162
+20250324,131700,3851541430,16600,16610,16610,16600,133
+20250324,131600,3849332730,16600,16580,16610,16580,240
+20250324,131500,3845348970,16580,16550,16580,16550,359
+20250324,131400,3839402270,16550,16570,16570,16550,108
+20250324,131300,3837613340,16570,16590,16590,16570,211
+20250324,131200,3834115900,16590,16600,16600,16590,130
+20250324,131100,3831958090,16600,16600,16600,16600,2283
+20250324,131000,3794060290,16600,16610,16610,16600,1258
+20250324,130900,3773177450,16600,16600,16610,16600,85
+20250324,130800,3771766290,16600,16630,16630,16600,275
+20250324,130700,3767195110,16600,16630,16630,16600,3709
+20250324,130600,3705619300,16620,16620,16620,16610,199
+20250324,130500,3702313610,16620,16620,16620,16620,63
+20250324,130400,3701266550,16620,16630,16630,16620,168
+20250324,130300,3698474230,16620,16630,16630,16620,188
+20250324,130200,3695347860,16630,16650,16650,16630,417
+20250324,130100,3688410270,16650,16650,16650,16650,144
+20250324,130000,3686012670,16650,16650,16650,16650,182
+20250324,125900,3682982370,16650,16650,16650,16650,73
+20250324,125800,3681766920,16650,16660,16660,16650,204
+20250324,125700,3678368700,16650,16650,16660,16640,102
+20250324,125600,3676670810,16650,16640,16650,16640,109
+20250324,125500,3674856380,16640,16650,16650,16640,91
+20250324,125400,3673341590,16650,16660,16660,16650,283
+20250324,125300,3668629610,16660,16670,16670,16660,159
+20250324,125200,3665980470,16670,16660,16670,16660,84
+20250324,125100,3664580720,16660,16660,16660,16660,120
+20250324,125000,3662581520,16660,16660,16660,16660,70
+20250324,124900,3661415320,16660,16660,16660,16660,94
+20250324,124800,3659849280,16660,16660,16660,16660,42
+20250324,124700,3659149560,16670,16680,16680,16660,522
+20250324,124600,3650447680,16690,16690,16690,16690,53
+20250324,124500,3649563110,16680,16680,16680,16680,107
+20250324,124400,3647778350,16680,16680,16700,16680,66
+20250324,124300,3646677430,16700,16690,16700,16690,388
+20250324,124200,3640198140,16680,16690,16700,16680,376
+20250324,124100,3633921940,16690,16680,16690,16680,193
+20250324,124000,3630701070,16680,16680,16680,16670,479
+20250324,123900,3622711800,16680,16680,16680,16680,101
+20250324,123800,3621027120,16680,16680,16680,16680,50
+20250324,123700,3620193120,16680,16680,16680,16680,59
+20250324,123600,3619209000,16670,16670,16670,16670,162
+20250324,123500,3616508460,16680,16670,16680,16670,82
+20250324,123400,3615141220,16670,16680,16680,16670,118
+20250324,123300,3613174110,16680,16680,16680,16670,102
+20250324,123200,3611473170,16680,16670,16680,16670,111
+20250324,123100,3609622190,16670,16690,16690,16670,536
+20250324,123000,3600683030,16680,16660,16680,16650,477
+20250324,122900,3592733910,16650,16660,16660,16650,489
+20250324,122800,3584587590,16660,16660,16660,16650,237
+20250324,122700,3580640360,16660,16660,16660,16660,145
+20250324,122600,3578224660,16660,16660,16660,16660,55
+20250324,122500,3577308360,16660,16660,16660,16660,104
+20250324,122400,3575575720,16660,16690,16690,16660,118
+20250324,122300,3573608510,16680,16680,16680,16680,87
+20250324,122200,3572157350,16680,16680,16680,16670,154
+20250324,122100,3569589560,16700,16700,16700,16700,122
+20250324,122000,3567552160,16690,16680,16700,16680,757
+20250324,121900,3554921140,16680,16700,16700,16680,375
+20250324,121800,3548660940,16700,16700,16700,16690,216
+20250324,121700,3545054660,16700,16720,16720,16700,320
+20250324,121600,3539710520,16730,16670,16730,16670,310
+20250324,121500,3534534100,16670,16650,16670,16650,190
+20250324,121400,3531369210,16650,16640,16650,16640,161
+20250324,121300,3528689150,16630,16650,16650,16630,274
+20250324,121200,3524130520,16650,16660,16660,16650,81
+20250324,121100,3522781820,16660,16660,16660,16660,1
+20250324,121000,3522765160,16690,16630,16700,16630,3259
+20250324,120900,3468408590,16620,16610,16620,16610,262
+20250324,120800,3464055850,16610,16620,16620,16610,178
+20250324,120700,3461099180,16610,16610,16610,16600,371
+20250324,120600,3454937180,16610,16610,16610,16610,108
+20250324,120500,3453143300,16610,16600,16610,16600,73
+20250324,120400,3451930810,16600,16620,16620,16600,253
+20250324,120300,3447728780,16620,16610,16620,16610,75
+20250324,120200,3446483020,16610,16610,16610,16610,482
+20250324,120100,3438477000,16610,16600,16610,16600,104
+20250324,120000,3436750450,16600,16600,16610,16600,125
+20250324,115900,3434675420,16600,16590,16600,16550,6478
+20250324,115800,3327255240,16600,16600,16600,16600,5
+20250324,115700,3327172240,16610,16590,16620,16580,143
+20250324,115600,3324799530,16590,16570,16590,16570,51
+20250324,115500,3323953990,16580,16580,16580,16570,111
+20250324,115400,3322114200,16570,16580,16580,16570,77
+20250324,115300,3320838150,16580,16570,16580,16570,54
+20250324,115200,3319943310,16570,16580,16590,16570,2344
+20250324,115100,3281080070,16590,16590,16590,16590,68
+20250324,115000,3279951950,16590,16590,16590,16590,351
+20250324,114900,3274128860,16590,16600,16600,16590,364
+20250324,114800,3268087270,16600,16600,16610,16600,329
+20250324,114700,3262625350,16600,16600,16600,16600,153
+20250324,114600,3260085550,16600,16600,16620,16600,304
+20250324,114500,3255036120,16600,16610,16610,16600,35
+20250324,114400,3254454780,16610,16610,16610,16600,46
+20250324,114300,3253690970,16610,16610,16680,16610,513
+20250324,114200,3245166800,16610,16620,16620,16610,231
+20250324,114100,3241327590,16620,16620,16620,16620,196
+20250324,114000,3238070070,16620,16620,16620,16620,55
+20250324,113900,3237155970,16630,16620,16630,16620,40
+20250324,113800,3236490780,16630,16640,16650,16620,592
+20250324,113700,3226643260,16640,16650,16650,16640,98
+20250324,113600,3225012410,16650,16650,16660,16650,811
+20250324,113500,3211509040,16650,16650,16650,16650,976
+20250324,113400,3195258640,16650,16660,16660,16650,272
+20250324,113300,3190729240,16790,16630,16790,16630,1505
+20250324,113200,3165485640,16620,16630,16630,16620,617
+20250324,113100,3155226120,16630,16630,16640,16630,209
+20250324,113000,3151750140,16630,16620,16630,16620,97
+20250324,112900,3150137630,16620,16620,16620,16620,102
+20250324,112800,3148442390,16630,16620,16630,16620,95
+20250324,112700,3146863310,16630,16640,16640,16620,130
+20250324,112600,3144701890,16630,16620,16630,16620,31
+20250324,112500,3144186550,16620,16620,16620,16610,54
+20250324,112400,3143289240,16620,16620,16620,16620,1148
+20250324,112300,3124209480,16620,16610,16680,16610,131
+20250324,112200,3122030650,16750,16620,16750,16590,3391
+20250324,112100,3065472270,16610,16610,16620,16610,234
+20250324,112000,3061585430,16620,16620,16620,16620,101
+20250324,111900,3059906810,16610,16610,16610,16600,923
+20250324,111800,3044582870,16610,16640,16650,16610,648
+20250324,111700,3033797740,16650,16650,16650,16650,209
+20250324,111600,3030317890,16660,16590,16660,16590,655
+20250324,111500,3019433990,16600,16630,16660,16600,690
+20250324,111400,3007973140,16630,16650,16650,16630,254
+20250324,111300,3003746810,16640,16640,16660,16640,237
+20250324,111200,2999802090,16670,16690,16690,16650,407
+20250324,111100,2993017070,16690,16680,16690,16680,143
+20250324,111000,2990631720,16680,16640,16830,16640,5420
+20250324,110900,2899851380,16690,16620,16690,16620,1686
+20250324,110800,2871796740,16610,16590,16610,16590,386
+20250324,110700,2865389370,16590,16610,16610,16590,291
+20250324,110600,2860560550,16600,16600,16600,16600,158
+20250324,110500,2857937750,16600,16600,16630,16600,877
+20250324,110400,2843366280,16600,16600,16600,16590,795
+20250324,110300,2830169700,16600,16610,16610,16600,259
+20250324,110200,2825870160,16610,16620,16620,16610,65
+20250324,110100,2824790500,16610,16620,16620,16610,402
+20250324,110000,2818112260,16620,16610,16630,16610,196
+20250324,105900,2814854360,16620,16630,16640,16620,486
+20250324,105800,2806774860,16620,16610,16630,16610,696
+20250324,105700,2795210260,16630,16640,16650,16620,1317
+20250324,105600,2773308300,16640,16660,16660,16640,1227
+20250324,105500,2752868970,16670,16660,16670,16660,913
+20250324,105400,2737657130,16660,16680,16690,16660,3113
+20250324,105300,2685774410,16680,16680,16680,16680,296
+20250324,105200,2680837130,16680,16680,16710,16670,105
+20250324,105100,2679085620,16670,16670,16680,16670,78
+20250324,105000,2677785340,16690,16680,16690,16680,97
+20250324,104900,2676167160,16680,16680,16690,16680,91
+20250324,104800,2674649170,16690,16670,16690,16670,68
+20250324,104700,2673515280,16690,16670,16690,16670,972
+20250324,104600,2657297080,16670,16660,16670,16660,63
+20250324,104500,2656247120,16660,16690,16690,16660,403
+20250324,104400,2649528070,16700,16680,16800,16680,3219
+20250324,104300,2595584710,16680,16700,16700,16680,495
+20250324,104200,2587319810,16700,16690,16700,16670,263
+20250324,104100,2582931230,16690,16700,16700,16680,329
+20250324,104000,2577443030,16700,16710,16710,16700,105
+20250324,103900,2575689480,16710,16700,16710,16680,331
+20250324,103800,2570162310,16700,16720,16720,16700,346
+20250324,103700,2564379830,16710,16710,16720,16700,697
+20250324,103600,2552735810,16710,16700,16710,16700,189
+20250324,103500,2549578780,16690,16690,16690,16680,659
+20250324,103400,2538586360,16690,16690,16700,16690,1091
+20250324,103300,2520372285,16680,16640,16680,16640,536
+20250324,103200,2511439775,16640,16630,16640,16630,50
+20250324,103100,2510608205,16620,16600,16620,16590,239
+20250324,103000,2506640625,16590,16590,16590,16590,42
+20250324,102900,2505943845,16590,16590,16590,16590,1
+20250324,102800,2505927255,16590,16600,16600,16590,70
+20250324,102700,2504765825,16590,16590,16590,16590,284
+20250324,102600,2500054265,16590,16600,16600,16590,549
+20250324,102500,2490941035,16600,16640,16640,16600,35
+20250324,102400,2490359955,16650,16600,16650,16600,560
+20250324,102300,2481043675,16600,16600,16600,16600,128
+20250324,102200,2478918875,16590,16580,16590,16580,63
+20250324,102100,2477874015,16580,16580,16590,16580,487
+20250324,102000,2469797835,16580,16590,16590,16580,124
+20250324,101900,2467741335,16580,16590,16590,16580,479
+20250324,101800,2459796385,16590,16590,16600,16590,157
+20250324,101700,2457191745,16590,16600,16600,16590,38
+20250324,101600,2456561055,16600,16600,16600,16600,74
+20250324,101500,2455332655,16610,16610,16620,16600,639
+20250324,101400,2444719195,16610,16620,16620,16610,96
+20250324,101300,2443124035,16620,16580,16620,16580,280
+20250324,101200,2438479445,16580,16590,16610,16580,483
+20250324,101100,2430467635,16590,16610,16610,16590,1093
+20250324,101000,2412331865,16610,16620,16620,16600,553
+20250324,100900,2403145905,16600,16610,16670,16600,926
+20250324,100800,2387757135,16620,16660,16660,16620,782
+20250324,100700,2374746065,16660,16660,16690,16650,3762
+20250324,100600,2312007655,16650,16680,16680,16650,4520
+20250324,100500,2236663705,16680,16690,16690,16680,88
+20250324,100400,2235195145,16680,16690,16690,16660,1140
+20250324,100300,2216170195,16680,16660,16690,16650,1097
+20250324,100200,2197875555,16710,16680,16710,16660,525
+20250324,100100,2189122745,16680,16720,16720,16640,680
+20250324,100000,2177792245,16680,16690,16740,16680,644
+20250324,095900,2167029035,16690,16690,16700,16690,59
+20250324,095800,2166044315,16680,16680,16690,16670,4650
+20250324,095700,2088480355,16680,16690,16690,16670,190
+20250324,095600,2085310855,16700,16690,16700,16650,1508
+20250324,095500,2060158195,16690,16680,16720,16680,812
+20250324,095400,2046604575,16680,16690,16690,16680,141
+20250324,095300,2044251455,16690,16670,16690,16670,149
+20250324,095200,2041765875,16680,16670,16680,16660,152
+20250324,095100,2039232345,16670,16680,16680,16670,52
+20250324,095000,2038365465,16680,16680,16680,16660,1515
+20250324,094900,2013118285,16680,16710,16710,16680,1621
+20250324,094800,1986053355,16710,16710,16740,16680,3294
+20250324,094700,1931003325,16720,16710,16720,16710,108
+20250324,094600,1929197950,16700,16690,16720,16690,291
+20250324,094500,1924337660,16690,16710,16710,16690,1907
+20250324,094400,1892477960,16700,16710,16720,16700,981
+20250324,094300,1876091060,16720,16720,16720,16720,114
+20250324,094200,1874184980,16720,16730,16730,16720,222
+20250324,094100,1870471080,16740,16750,16760,16730,792
+20250324,094000,1857199840,16740,16750,16750,16700,1686
+20250324,093900,1828992520,16750,16740,16760,16720,1043
+20250324,093800,1811527060,16730,16730,16730,16720,115
+20250324,093700,1809603250,16690,16730,16740,16690,2268
+20250324,093600,1771698590,16740,16750,16760,16740,717
+20250324,093500,1759689000,16750,16740,16750,16720,1365
+20250324,093400,1736853200,16730,16740,16750,16730,580
+20250324,093300,1727148390,16750,16760,16760,16740,1210
+20250324,093200,1706881210,16730,16760,16760,16730,1778
+20250324,093100,1677099740,16760,16790,16870,16750,2756
+20250324,093000,1630719410,16790,16740,16800,16730,2002
+20250324,092900,1597140670,16750,16750,16750,16730,705
+20250324,092800,1585337150,16710,16800,16810,16710,2950
+20250324,092700,1535909550,16820,16770,16830,16710,3450
+20250324,092600,1478024640,16810,16890,16890,16770,6711
+20250324,092500,1364925910,16890,16830,16900,16770,8096
+20250324,092400,1228524220,16820,16750,16840,16750,3498
+20250324,092300,1169781710,16750,16710,16810,16670,4661
+20250324,092200,1091749620,16710,16670,16710,16660,1229
+20250324,092100,1071245390,16670,16710,16720,16670,2043
+20250324,092000,1037119640,16700,16610,16720,16610,4807
+20250324,091900,956883300,16640,16610,16670,16600,2629
+20250324,091800,913181400,16630,16590,16630,16570,879
+20250324,091700,898590490,16600,16540,16600,16490,3166
+20250324,091600,846170430,16540,16520,16700,16510,4576
+20250324,091500,770220560,16520,16480,16530,16480,1213
+20250324,091400,750199030,16480,16480,16490,16450,2167
+20250324,091300,714505760,16470,16470,16480,16460,381
+20250324,091200,708230910,16470,16480,16480,16450,922
+20250324,091100,693054460,16440,16440,16490,16430,168
+20250324,091000,690289180,16450,16420,16450,16420,647
+20250324,090900,679653240,16420,16380,16450,16380,963
+20250324,090800,663861020,16370,16360,16400,16360,1323
+20250324,090700,642201140,16360,16350,16400,16330,6953
+20250324,090600,528502430,16350,16400,16400,16340,957
+20250324,090500,512847660,16330,16310,16400,16300,3872
+20250324,090400,449505290,16330,16360,16360,16290,2565
+20250324,090300,407658860,16360,16420,16420,16340,2077
+20250324,090200,373629190,16400,16400,16420,16380,4225
+20250324,090100,304337580,16400,16520,16520,16350,9524
+20250324,090000,148203500,16510,16380,16760,16380,8958

204270/min/candle-20250325.csv

@@ -0,0 +1,700 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,203800,4974114540,15690,15690,15690,15690,7441
+20250325,203700,4974114540,15690,15690,15690,15690,0
+20250325,203600,4974114540,15690,15690,15690,15690,0
+20250325,203500,4974114540,15690,15690,15690,15690,0
+20250325,203400,4974114540,15690,15690,15690,15690,0
+20250325,203300,4974114540,15690,15690,15690,15690,0
+20250325,203200,4974114540,15690,15690,15690,15690,0
+20250325,203100,4974114540,15690,15690,15690,15690,0
+20250325,203000,4974114540,15690,15690,15690,15690,0
+20250325,202900,4974114540,15690,15690,15690,15690,0
+20250325,202800,4974114540,15690,15690,15690,15690,0
+20250325,202700,4974114540,15690,15690,15690,15690,0
+20250325,202600,4974114540,15690,15690,15690,15690,0
+20250325,202500,4974114540,15690,15690,15690,15690,0
+20250325,202400,4974114540,15690,15690,15690,15690,0
+20250325,202300,4974114540,15690,15690,15690,15690,0
+20250325,202200,4974114540,15690,15690,15690,15690,0
+20250325,202100,4974114540,15690,15690,15690,15690,0
+20250325,202000,4974114540,15690,15690,15690,15690,0
+20250325,201900,4974114540,15690,15690,15690,15690,0
+20250325,201800,4974114540,15690,15690,15690,15690,0
+20250325,201700,4974114540,15690,15690,15690,15690,0
+20250325,201600,4974114540,15690,15690,15690,15690,0
+20250325,201500,4974114540,15690,15690,15690,15690,0
+20250325,201400,4974114540,15690,15690,15690,15690,0
+20250325,201300,4974114540,15690,15690,15690,15690,0
+20250325,201200,4974114540,15690,15690,15690,15690,0
+20250325,201100,4974114540,15690,15690,15690,15690,0
+20250325,201000,4974114540,15690,15690,15690,15690,0
+20250325,200900,4974114540,15690,15690,15690,15690,0
+20250325,200800,4974114540,15690,15690,15690,15690,7441
+20250325,200700,4974114540,15690,15690,15690,15690,0
+20250325,200600,4974114540,15690,15690,15690,15690,0
+20250325,200500,4974114540,15690,15690,15690,15690,0
+20250325,200400,4974114540,15690,15690,15690,15690,0
+20250325,200300,4974114540,15690,15690,15690,15690,0
+20250325,200200,4974114540,15690,15690,15690,15690,0
+20250325,200100,4974114540,15690,15690,15690,15690,0
+20250325,200000,4974114540,15690,15690,15690,15690,0
+20250325,195900,4974114540,15690,15690,15690,15690,0
+20250325,195800,4974114540,15690,15690,15690,15690,0
+20250325,195700,4974114540,15690,15690,15690,15690,0
+20250325,195600,4974114540,15690,15690,15690,15690,0
+20250325,195500,4974114540,15690,15690,15690,15690,0
+20250325,195400,4974114540,15690,15690,15690,15690,0
+20250325,195300,4974114540,15690,15690,15690,15690,0
+20250325,195200,4974114540,15690,15690,15690,15690,0
+20250325,195100,4974114540,15690,15690,15690,15690,0
+20250325,195000,4974114540,15690,15690,15690,15690,0
+20250325,194900,4974114540,15690,15690,15690,15690,0
+20250325,194800,4974114540,15690,15690,15690,15690,0
+20250325,194700,4974114540,15690,15690,15690,15690,0
+20250325,194600,4974114540,15690,15690,15690,15690,0
+20250325,194500,4974114540,15690,15690,15690,15690,0
+20250325,194400,4974114540,15690,15690,15690,15690,0
+20250325,194300,4974114540,15690,15690,15690,15690,0
+20250325,194200,4974114540,15690,15690,15690,15690,0
+20250325,194100,4974114540,15690,15690,15690,15690,0
+20250325,194000,4974114540,15690,15690,15690,15690,0
+20250325,193900,4974114540,15690,15690,15690,15690,0
+20250325,193800,4974114540,15690,15690,15690,15690,7441
+20250325,193700,4974114540,15690,15690,15690,15690,0
+20250325,193600,4974114540,15690,15690,15690,15690,0
+20250325,193500,4974114540,15690,15690,15690,15690,0
+20250325,193400,4974114540,15690,15690,15690,15690,0
+20250325,193300,4974114540,15690,15690,15690,15690,0
+20250325,193200,4974114540,15690,15690,15690,15690,0
+20250325,193100,4974114540,15690,15690,15690,15690,0
+20250325,193000,4974114540,15690,15690,15690,15690,0
+20250325,192900,4974114540,15690,15690,15690,15690,0
+20250325,192800,4974114540,15690,15690,15690,15690,0
+20250325,192700,4974114540,15690,15690,15690,15690,0
+20250325,192600,4974114540,15690,15690,15690,15690,0
+20250325,192500,4974114540,15690,15690,15690,15690,0
+20250325,192400,4974114540,15690,15690,15690,15690,0
+20250325,192300,4974114540,15690,15690,15690,15690,0
+20250325,192200,4974114540,15690,15690,15690,15690,0
+20250325,192100,4974114540,15690,15690,15690,15690,0
+20250325,192000,4974114540,15690,15690,15690,15690,0
+20250325,191900,4974114540,15690,15690,15690,15690,0
+20250325,191800,4974114540,15690,15690,15690,15690,0
+20250325,191700,4974114540,15690,15690,15690,15690,0
+20250325,191600,4974114540,15690,15690,15690,15690,0
+20250325,191500,4974114540,15690,15690,15690,15690,0
+20250325,191400,4974114540,15690,15690,15690,15690,0
+20250325,191300,4974114540,15690,15690,15690,15690,0
+20250325,191200,4974114540,15690,15690,15690,15690,0
+20250325,191100,4974114540,15690,15690,15690,15690,0
+20250325,191000,4974114540,15690,15690,15690,15690,0
+20250325,190900,4974114540,15690,15690,15690,15690,0
+20250325,190800,4974114540,15690,15690,15690,15690,7441
+20250325,190700,4974114540,15690,15690,15690,15690,0
+20250325,190600,4974114540,15690,15690,15690,15690,0
+20250325,190500,4974114540,15690,15690,15690,15690,0
+20250325,190400,4974114540,15690,15690,15690,15690,0
+20250325,190300,4974114540,15690,15690,15690,15690,0
+20250325,190200,4974114540,15690,15690,15690,15690,0
+20250325,190100,4974114540,15690,15690,15690,15690,0
+20250325,190000,4974114540,15690,15690,15690,15690,0
+20250325,185900,4974114540,15690,15690,15690,15690,0
+20250325,185800,4974114540,15690,15690,15690,15690,0
+20250325,185700,4974114540,15690,15690,15690,15690,0
+20250325,185600,4974114540,15690,15690,15690,15690,0
+20250325,185500,4974114540,15690,15690,15690,15690,0
+20250325,185400,4974114540,15690,15690,15690,15690,0
+20250325,185300,4974114540,15690,15690,15690,15690,0
+20250325,185200,4974114540,15690,15690,15690,15690,0
+20250325,185100,4974114540,15690,15690,15690,15690,0
+20250325,185000,4974114540,15690,15690,15690,15690,0
+20250325,184900,4974114540,15690,15690,15690,15690,0
+20250325,184800,4974114540,15690,15690,15690,15690,0
+20250325,184700,4974114540,15690,15690,15690,15690,0
+20250325,184600,4974114540,15690,15690,15690,15690,0
+20250325,184500,4974114540,15690,15690,15690,15690,0
+20250325,184400,4974114540,15690,15690,15690,15690,0
+20250325,184300,4974114540,15690,15690,15690,15690,0
+20250325,184200,4974114540,15690,15690,15690,15690,0
+20250325,184100,4974114540,15690,15690,15690,15690,0
+20250325,184000,4974114540,15690,15690,15690,15690,0
+20250325,183900,4974114540,15690,15690,15690,15690,0
+20250325,183800,4974114540,15690,15690,15690,15690,7441
+20250325,183700,4974114540,15690,15690,15690,15690,0
+20250325,183600,4974114540,15690,15690,15690,15690,0
+20250325,183500,4974114540,15690,15690,15690,15690,0
+20250325,183400,4974114540,15690,15690,15690,15690,0
+20250325,183300,4974114540,15690,15690,15690,15690,0
+20250325,183200,4974114540,15690,15690,15690,15690,0
+20250325,183100,4974114540,15690,15690,15690,15690,0
+20250325,183000,4974114540,15690,15690,15690,15690,0
+20250325,182900,4974114540,15690,15690,15690,15690,0
+20250325,182800,4974114540,15690,15690,15690,15690,0
+20250325,182700,4974114540,15690,15690,15690,15690,0
+20250325,182600,4974114540,15690,15690,15690,15690,0
+20250325,182500,4974114540,15690,15690,15690,15690,0
+20250325,182400,4974114540,15690,15690,15690,15690,0
+20250325,182300,4974114540,15690,15690,15690,15690,0
+20250325,182200,4974114540,15690,15690,15690,15690,0
+20250325,182100,4974114540,15690,15690,15690,15690,0
+20250325,182000,4974114540,15690,15690,15690,15690,0
+20250325,181900,4974114540,15690,15690,15690,15690,0
+20250325,181800,4974114540,15690,15690,15690,15690,0
+20250325,181700,4974114540,15690,15690,15690,15690,0
+20250325,181600,4974114540,15690,15690,15690,15690,0
+20250325,181500,4974114540,15690,15690,15690,15690,0
+20250325,181400,4974114540,15690,15690,15690,15690,0
+20250325,181300,4974114540,15690,15690,15690,15690,0
+20250325,181200,4974114540,15690,15690,15690,15690,0
+20250325,181100,4974114540,15690,15690,15690,15690,0
+20250325,181000,4974114540,15690,15690,15690,15690,0
+20250325,180900,4974114540,15690,15690,15690,15690,0
+20250325,180800,4974114540,15690,15690,15690,15690,7441
+20250325,180700,4974114540,15690,15690,15690,15690,0
+20250325,180600,4974114540,15690,15690,15690,15690,0
+20250325,180500,4974114540,15690,15690,15690,15690,0
+20250325,180400,4974114540,15690,15690,15690,15690,0
+20250325,180300,4974114540,15690,15690,15690,15690,0
+20250325,180200,4974114540,15690,15690,15690,15690,0
+20250325,180100,4974114540,15690,15690,15690,15690,0
+20250325,180000,4974114540,15690,15690,15690,15690,0
+20250325,175900,4974114540,15690,15690,15690,15690,0
+20250325,175800,4974114540,15690,15690,15690,15690,0
+20250325,175700,4974114540,15690,15690,15690,15690,0
+20250325,175600,4974114540,15690,15690,15690,15690,0
+20250325,175500,4974114540,15690,15690,15690,15690,0
+20250325,175400,4974114540,15690,15690,15690,15690,0
+20250325,175300,4974114540,15690,15690,15690,15690,0
+20250325,175200,4974114540,15690,15690,15690,15690,0
+20250325,175100,4974114540,15690,15690,15690,15690,0
+20250325,175000,4974114540,15690,15690,15690,15690,0
+20250325,174900,4974114540,15690,15690,15690,15690,0
+20250325,174800,4974114540,15690,15690,15690,15690,0
+20250325,174700,4974114540,15690,15690,15690,15690,0
+20250325,174600,4974114540,15690,15690,15690,15690,0
+20250325,174500,4974114540,15690,15690,15690,15690,0
+20250325,174400,4974114540,15690,15690,15690,15690,0
+20250325,174300,4974114540,15690,15690,15690,15690,0
+20250325,174200,4974114540,15690,15690,15690,15690,0
+20250325,174100,4974114540,15690,15690,15690,15690,0
+20250325,174000,4974114540,15690,15690,15690,15690,0
+20250325,173900,4974114540,15690,15690,15690,15690,0
+20250325,173800,4974114540,15690,15690,15690,15690,7441
+20250325,173700,4974114540,15690,15690,15690,15690,0
+20250325,173600,4974114540,15690,15690,15690,15690,0
+20250325,173500,4974114540,15690,15690,15690,15690,0
+20250325,173400,4974114540,15690,15690,15690,15690,0
+20250325,173300,4974114540,15690,15690,15690,15690,0
+20250325,173200,4974114540,15690,15690,15690,15690,0
+20250325,173100,4974114540,15690,15690,15690,15690,0
+20250325,173000,4974114540,15690,15690,15690,15690,0
+20250325,172900,4974114540,15690,15690,15690,15690,0
+20250325,172800,4974114540,15690,15690,15690,15690,0
+20250325,172700,4974114540,15690,15690,15690,15690,0
+20250325,172600,4974114540,15690,15690,15690,15690,0
+20250325,172500,4974114540,15690,15690,15690,15690,0
+20250325,172400,4974114540,15690,15690,15690,15690,0
+20250325,172300,4974114540,15690,15690,15690,15690,0
+20250325,172200,4974114540,15690,15690,15690,15690,0
+20250325,172100,4974114540,15690,15690,15690,15690,0
+20250325,172000,4974114540,15690,15690,15690,15690,0
+20250325,171900,4974114540,15690,15690,15690,15690,0
+20250325,171800,4974114540,15690,15690,15690,15690,0
+20250325,171700,4974114540,15690,15690,15690,15690,0
+20250325,171600,4974114540,15690,15690,15690,15690,0
+20250325,171500,4974114540,15690,15690,15690,15690,0
+20250325,171400,4974114540,15690,15690,15690,15690,0
+20250325,171300,4974114540,15690,15690,15690,15690,0
+20250325,171200,4974114540,15690,15690,15690,15690,0
+20250325,171100,4974114540,15690,15690,15690,15690,0
+20250325,171000,4974114540,15690,15690,15690,15690,0
+20250325,170900,4974114540,15690,15690,15690,15690,0
+20250325,170800,4974114540,15690,15690,15690,15690,7441
+20250325,170700,4974114540,15690,15690,15690,15690,0
+20250325,170600,4974114540,15690,15690,15690,15690,0
+20250325,170500,4974114540,15690,15690,15690,15690,0
+20250325,170400,4974114540,15690,15690,15690,15690,0
+20250325,170300,4974114540,15690,15690,15690,15690,0
+20250325,170200,4974114540,15690,15690,15690,15690,0
+20250325,170100,4974114540,15690,15690,15690,15690,0
+20250325,170000,4974114540,15690,15690,15690,15690,0
+20250325,165900,4974114540,15690,15690,15690,15690,0
+20250325,165800,4974114540,15690,15690,15690,15690,0
+20250325,165700,4974114540,15690,15690,15690,15690,0
+20250325,165600,4974114540,15690,15690,15690,15690,0
+20250325,165500,4974114540,15690,15690,15690,15690,0
+20250325,165400,4974114540,15690,15690,15690,15690,0
+20250325,165300,4974114540,15690,15690,15690,15690,0
+20250325,165200,4974114540,15690,15690,15690,15690,0
+20250325,165100,4974114540,15690,15690,15690,15690,0
+20250325,165000,4974114540,15690,15690,15690,15690,0
+20250325,164900,4974114540,15690,15690,15690,15690,0
+20250325,164800,4974114540,15690,15690,15690,15690,0
+20250325,164700,4974114540,15690,15690,15690,15690,0
+20250325,164600,4974114540,15690,15690,15690,15690,0
+20250325,164500,4974114540,15690,15690,15690,15690,0
+20250325,164400,4974114540,15690,15690,15690,15690,0
+20250325,164300,4974114540,15690,15690,15690,15690,0
+20250325,164200,4974114540,15690,15690,15690,15690,0
+20250325,164100,4974114540,15690,15690,15690,15690,0
+20250325,164000,4974114540,15690,15690,15690,15690,0
+20250325,163900,4974114540,15690,15690,15690,15690,0
+20250325,163800,4974114540,15690,15690,15690,15690,7441
+20250325,163700,4974114540,15690,15690,15690,15690,0
+20250325,163600,4974114540,15690,15690,15690,15690,0
+20250325,163500,4974114540,15690,15690,15690,15690,0
+20250325,163400,4974114540,15690,15690,15690,15690,0
+20250325,163300,4974114540,15690,15690,15690,15690,0
+20250325,163200,4974114540,15690,15690,15690,15690,0
+20250325,163100,4974114540,15690,15690,15690,15690,0
+20250325,163000,4974114540,15690,15690,15690,15690,0
+20250325,162900,4974114540,15690,15690,15690,15690,0
+20250325,162800,4974114540,15690,15690,15690,15690,0
+20250325,162700,4974114540,15690,15690,15690,15690,0
+20250325,162600,4974114540,15690,15690,15690,15690,0
+20250325,162500,4974114540,15690,15690,15690,15690,0
+20250325,162400,4974114540,15690,15690,15690,15690,0
+20250325,162300,4974114540,15690,15690,15690,15690,0
+20250325,162200,4974114540,15690,15690,15690,15690,0
+20250325,162100,4974114540,15690,15690,15690,15690,0
+20250325,162000,4974114540,15690,15690,15690,15690,0
+20250325,161900,4974114540,15690,15690,15690,15690,0
+20250325,161800,4974114540,15690,15690,15690,15690,0
+20250325,161700,4974114540,15690,15690,15690,15690,0
+20250325,161600,4974114540,15690,15690,15690,15690,0
+20250325,161500,4974114540,15690,15690,15690,15690,0
+20250325,161400,4974114540,15690,15690,15690,15690,0
+20250325,161300,4974114540,15690,15690,15690,15690,0
+20250325,161200,4974114540,15690,15690,15690,15690,0
+20250325,161100,4974114540,15690,15690,15690,15690,0
+20250325,161000,4974114540,15690,15690,15690,15690,0
+20250325,160900,4974114540,15690,15690,15690,15690,0
+20250325,160800,4974114540,15690,15690,15690,15690,7441
+20250325,160700,4974114540,15690,15690,15690,15690,0
+20250325,160600,4974114540,15690,15690,15690,15690,0
+20250325,160500,4974114540,15690,15690,15690,15690,0
+20250325,160400,4974114540,15690,15690,15690,15690,0
+20250325,160300,4974114540,15690,15690,15690,15690,0
+20250325,160200,4974114540,15690,15690,15690,15690,0
+20250325,160100,4974114540,15690,15690,15690,15690,0
+20250325,160000,4974114540,15690,15690,15690,15690,0
+20250325,155900,4974114540,15690,15690,15690,15690,0
+20250325,155800,4974114540,15690,15690,15690,15690,0
+20250325,155700,4974114540,15690,15690,15690,15690,0
+20250325,155600,4974114540,15690,15690,15690,15690,0
+20250325,155500,4974114540,15690,15690,15690,15690,0
+20250325,155400,4974114540,15690,15690,15690,15690,0
+20250325,155300,4974114540,15690,15690,15690,15690,0
+20250325,155200,4974114540,15690,15690,15690,15690,0
+20250325,155100,4974114540,15690,15690,15690,15690,0
+20250325,155000,4974114540,15690,15690,15690,15690,0
+20250325,154900,4974114540,15690,15690,15690,15690,0
+20250325,154800,4974114540,15690,15690,15690,15690,0
+20250325,154700,4974114540,15690,15690,15690,15690,0
+20250325,154600,4974114540,15690,15690,15690,15690,0
+20250325,154500,4974114540,15690,15690,15690,15690,0
+20250325,154400,4974114540,15690,15690,15690,15690,0
+20250325,154300,4974114540,15690,15690,15690,15690,0
+20250325,154200,4974114540,15690,15690,15690,15690,0
+20250325,154100,4974114540,15690,15690,15690,15690,0
+20250325,154000,4974114540,15690,15690,15690,15690,0
+20250325,153900,4974114540,15690,15690,15690,15690,0
+20250325,153800,4974114540,15690,15690,15690,15690,7441
+20250325,153700,4974114540,15690,15690,15690,15690,0
+20250325,153600,4974114540,15690,15690,15690,15690,0
+20250325,153500,4974114540,15690,15690,15690,15690,0
+20250325,153400,4974114540,15690,15690,15690,15690,0
+20250325,153300,4974114540,15690,15690,15690,15690,0
+20250325,153200,4974114540,15690,15690,15690,15690,0
+20250325,153100,4974114540,15690,15690,15690,15690,0
+20250325,153000,4974114540,15690,15690,15690,15690,7441
+20250325,152900,4857365250,15680,15680,15680,15680,0
+20250325,152800,4857365250,15680,15680,15680,15680,0
+20250325,152700,4857365250,15680,15680,15680,15680,0
+20250325,152600,4857365250,15680,15680,15680,15680,0
+20250325,152500,4857365250,15680,15680,15680,15680,0
+20250325,152400,4857365250,15680,15680,15680,15680,0
+20250325,152300,4857365250,15680,15680,15680,15680,0
+20250325,152200,4857365250,15680,15680,15680,15680,0
+20250325,152100,4857365250,15680,15680,15680,15680,0
+20250325,152000,4857365250,15680,15680,15680,15680,0
+20250325,151900,4857365250,15680,15690,15690,15670,1040
+20250325,151800,4841057870,15690,15710,15710,15690,690
+20250325,151700,4830230050,15710,15700,15710,15690,995
+20250325,151600,4814609080,15690,15700,15700,15690,951
+20250325,151500,4799678480,15700,15690,15700,15680,2889
+20250325,151400,4754351830,15690,15680,15700,15680,573
+20250325,151300,4745362550,15680,15680,15690,15670,232
+20250325,151200,4741724910,15680,15690,15690,15680,147
+20250325,151100,4739418690,15680,15690,15700,15680,1686
+20250325,151000,4712976080,15690,15690,15690,15680,40
+20250325,150900,4712348540,15690,15680,15700,15680,814
+20250325,150800,4699582180,15680,15690,15690,15670,951
+20250325,150700,4684675950,15690,15670,15690,15670,425
+20250325,150600,4678013530,15670,15690,15700,15670,1736
+20250325,150500,4650800000,15700,15680,15700,15680,1082
+20250325,150400,4633832330,15690,15700,15710,15690,750
+20250325,150300,4622063810,15690,15700,15700,15680,431
+20250325,150200,4615298150,15710,15700,15710,15700,282
+20250325,150100,4610868440,15700,15690,15710,15690,100
+20250325,150000,4609298530,15690,15680,15690,15680,450
+20250325,145900,4602242330,15680,15680,15680,15680,523
+20250325,145800,4594041690,15670,15690,15690,15670,588
+20250325,145700,4584822440,15700,15680,15710,15680,270
+20250325,145600,4580586510,15700,15710,15710,15650,779
+20250325,145500,4568376630,15680,15680,15710,15670,1961
+20250325,145400,4537638150,15680,15700,15710,15680,265
+20250325,145300,4533478560,15690,15680,15690,15680,485
+20250325,145200,4525870930,15690,15690,15690,15670,1504
+20250325,145100,4502287770,15690,15700,15710,15690,179
+20250325,145000,4499477870,15680,15680,15720,15680,6567
+20250325,144900,4396379950,15680,15690,15700,15680,528
+20250325,144800,4388096400,15700,15700,15720,15680,543
+20250325,144700,4379568160,15650,15670,15690,15650,1647
+20250325,144600,4353757170,15670,15660,15690,15660,730
+20250325,144500,4342317540,15660,15680,15680,15660,610
+20250325,144400,4332761055,15680,15670,15680,15660,92
+20250325,144300,4331319125,15665,15690,15690,15660,324
+20250325,144200,4326244685,15670,15690,15690,15670,1115
+20250325,144100,4308762505,15680,15685,15690,15650,2914
+20250325,144000,4263134705,15690,15720,15720,15680,940
+20250325,143900,4248383595,15720,15690,15730,15690,777
+20250325,143800,4236182595,15680,15730,15730,15680,16
+20250325,143700,4235931145,15670,15670,15740,15670,5139
+20250325,143600,4155267265,15675,15690,15690,15650,2601
+20250325,143500,4114526050,15690,15680,15690,15680,84
+20250325,143400,4113208360,15690,15680,15690,15670,653
+20250325,143300,4102969430,15680,15690,15700,15680,477
+20250325,143200,4095486050,15680,15690,15690,15680,1083
+20250325,143100,4078495510,15680,15670,15690,15670,958
+20250325,143000,4063466800,15680,15690,15690,15660,2375
+20250325,142900,4026224570,15670,15700,15720,15670,4194
+20250325,142800,3960408120,15680,15680,15700,15660,1660
+20250325,142700,3934404350,15680,15690,15720,15680,912
+20250325,142600,3920099550,15690,15700,15720,15690,1446
+20250325,142500,3897390170,15710,15710,15720,15690,404
+20250325,142400,3891044040,15710,15720,15720,15700,4108
+20250325,142300,3826546140,15710,15730,15730,15710,206
+20250325,142200,3823308340,15730,15740,15750,15710,3375
+20250325,142100,3770232465,15750,15760,15760,15740,2356
+20250325,142000,3733135385,15760,15780,15780,15750,1243
+20250325,141900,3713545885,15760,15770,15780,15760,1372
+20250325,141800,3691915845,15770,15770,15770,15760,238
+20250325,141700,3688163965,15770,15800,15800,15770,2047
+20250325,141600,3655865875,15800,15810,15820,15800,255
+20250325,141500,3651834685,15790,15810,15810,15790,468
+20250325,141400,3644443305,15800,15810,15810,15800,972
+20250325,141300,3629085035,15810,15810,15810,15800,91
+20250325,141200,3627646635,15810,15810,15820,15800,138
+20250325,141100,3625464775,15810,15840,15840,15810,1414
+20250325,141000,3603103955,15810,15840,15840,15800,403
+20250325,140900,3596731335,15810,15825,15840,15800,305
+20250325,140800,3591910740,15840,15840,15840,15840,183
+20250325,140700,3589012020,15830,15800,15840,15800,590
+20250325,140600,3579683360,15790,15800,15840,15790,151
+20250325,140500,3577297170,15830,15830,15830,15830,2550
+20250325,140400,3536930670,15790,15840,15870,15790,648
+20250325,140300,3526691880,15900,15800,15900,15780,5270
+20250325,140200,3443324960,15800,15820,15820,15800,199
+20250325,140100,3440179010,15820,15800,15820,15790,1102
+20250325,140000,3422764890,15810,15820,15820,15800,239
+20250325,135900,3418986780,15810,15800,15820,15800,444
+20250325,135800,3411970560,15790,15800,15820,15790,355
+20250325,135700,3406362410,15800,15840,15840,15790,2992
+20250325,135600,3359081880,15830,15800,15840,15800,167
+20250325,135500,3356440940,15810,15840,15900,15800,6218
+20250325,135400,3258081280,15840,15830,15850,15830,52
+20250325,135300,3257257600,15830,15850,15910,15830,4061
+20250325,135200,3192940050,15900,15860,15900,15850,251
+20250325,135100,3188961350,15850,15890,15900,15850,801
+20250325,135000,3176263430,15850,15850,15850,15850,200
+20250325,134900,3173093430,15860,15870,15880,15850,406
+20250325,134800,3166650070,15840,15840,15870,15840,352
+20250325,134700,3161073280,15850,15840,15850,15840,395
+20250325,134600,3154813080,15850,15860,15860,15850,991
+20250325,134500,3139103510,15860,15860,15860,15860,352
+20250325,134400,3133520790,15880,15870,15880,15870,201
+20250325,134300,3130330550,15880,15870,15900,15860,103
+20250325,134200,3128695760,15860,15870,15900,15860,519
+20250325,134100,3120459425,15870,15870,15870,15860,52
+20250325,134000,3119634415,15890,15860,15890,15860,47
+20250325,133900,3118887885,15890,15880,15890,15850,1446
+20250325,133800,3095961095,15880,15870,15880,15870,36
+20250325,133700,3095389455,15880,15890,15910,15860,1055
+20250325,133600,3078640035,15890,15900,15900,15890,184
+20250325,133500,3075715905,15900,15890,15900,15890,141
+20250325,133400,3073475405,15880,15900,15900,15880,1667
+20250325,133300,3046997965,15900,15910,15910,15900,495
+20250325,133200,3039127445,15910,15920,15920,15900,5023
+20250325,133100,2959233925,15920,15920,15930,15910,2307
+20250325,133000,2922496995,15930,15930,15930,15930,159
+20250325,132900,2919964125,15940,15920,15940,15910,289
+20250325,132800,2915361665,15940,15930,15940,15910,1109
+20250325,132700,2897703955,15930,15940,15940,15930,708
+20250325,132600,2886423435,15940,15950,15950,15940,821
+20250325,132500,2873334525,15960,15960,15960,15950,351
+20250325,132400,2867735675,15950,15950,15950,15950,1444
+20250325,132300,2844703875,15950,15950,15960,15950,422
+20250325,132200,2837972465,15950,15960,15970,15950,423
+20250325,132100,2831222555,15960,15960,15960,15950,721
+20250325,132000,2819716395,15960,15960,15960,15960,92
+20250325,131900,2818248075,15960,15960,15970,15960,1478
+20250325,131800,2794658795,15980,15980,15980,15960,1757
+20250325,131700,2766602865,15980,15990,15990,15980,169
+20250325,131600,2763900755,15980,15980,15980,15980,36
+20250325,131500,2763325475,15980,15990,15990,15980,203
+20250325,131400,2760081005,15990,15980,15990,15970,1068
+20250325,131300,2743012295,15980,15980,15990,15980,201
+20250325,131200,2739800305,15990,15990,15990,15990,412
+20250325,131100,2733212425,15990,15980,15990,15980,237
+20250325,131000,2729423795,15990,15990,15990,15990,44
+20250325,130900,2728720235,15980,15990,15990,15970,851
+20250325,130800,2715129735,16000,16000,16000,15970,1213
+20250325,130700,2695749855,16000,16010,16010,16000,98
+20250325,130600,2694181565,16000,16000,16000,16000,267
+20250325,130500,2689909565,16000,16010,16010,16000,133
+20250325,130400,2687781155,16010,16010,16010,16010,6
+20250325,130300,2687685095,16020,16020,16020,16010,90
+20250325,130200,2686244065,16010,16010,16010,16010,30
+20250325,130100,2685763765,16020,16010,16020,16010,646
+20250325,130000,2675418455,16010,16010,16010,16010,196
+20250325,125900,2672280495,16005,16005,16005,16005,5
+20250325,125800,2672200470,16000,15990,16000,15990,1361
+20250325,125700,2650437515,15990,15990,15990,15990,0
+20250325,125600,2650437515,15990,16000,16000,15990,274
+20250325,125500,2646054855,16000,16000,16000,16000,614
+20250325,125400,2636230855,16000,16020,16020,16000,543
+20250325,125300,2627540095,16020,16030,16030,16020,385
+20250325,125200,2621368645,16050,16050,16050,16050,1
+20250325,125100,2621352595,16010,16010,16010,16010,0
+20250325,125000,2621352595,16010,16000,16010,16000,421
+20250325,124900,2614613385,16010,16010,16010,16010,1
+20250325,124800,2614597375,16070,16000,16070,16000,102
+20250325,124700,2612965305,15990,15990,16000,15990,696
+20250325,124600,2601835855,15990,15990,16000,15990,340
+20250325,124500,2596399225,16000,16010,16020,16000,201
+20250325,124400,2593182275,16050,16070,16070,16050,79
+20250325,124300,2591912805,16050,16050,16050,16050,12
+20250325,124200,2591720205,15980,16070,16070,15980,378
+20250325,124100,2585666975,16020,16020,16020,16020,20
+20250325,124000,2585346575,16080,16050,16090,16030,80
+20250325,123900,2584061365,16060,16000,16060,15970,2461
+20250325,123800,2544631765,16000,16000,16000,15980,312
+20250325,123700,2539645425,15980,16020,16020,15980,669
+20250325,123600,2528947675,16020,16020,16020,16020,0
+20250325,123500,2528947675,16020,16020,16020,16010,178
+20250325,123400,2526096195,16020,16020,16020,16020,73
+20250325,123300,2524926735,16020,16020,16020,16020,126
+20250325,123200,2522908215,16020,16010,16040,16010,846
+20250325,123100,2509347445,16000,15990,16000,15980,449
+20250325,123000,2502168525,16010,16010,16010,15990,936
+20250325,122900,2487184785,16010,16000,16010,16000,453
+20250325,122800,2479935945,16000,16000,16000,16000,163
+20250325,122700,2477327945,16000,16010,16010,16000,1199
+20250325,122600,2458142855,16020,16010,16020,16010,13
+20250325,122500,2457934625,16000,16010,16010,16000,499
+20250325,122400,2449950115,16010,16010,16010,16010,43
+20250325,122300,2449261685,16010,16020,16020,16010,141
+20250325,122200,2447002905,16010,15990,16010,15980,1123
+20250325,122100,2429030985,16000,16000,16000,16000,12
+20250325,122000,2428838985,15940,16000,16010,15940,112
+20250325,121900,2427047035,15940,16010,16010,15940,1797
+20250325,121800,2398370605,15970,15970,15970,15970,2
+20250325,121700,2398338665,16010,16010,16010,15970,110
+20250325,121600,2396580605,15970,15980,16000,15970,369
+20250325,121500,2390684465,15990,15990,15990,15980,645
+20250325,121400,2380370965,15990,15990,15990,15990,46
+20250325,121300,2379635425,15990,15990,15990,15980,153
+20250325,121200,2377189555,15990,15970,15990,15970,73
+20250325,121100,2376022385,15980,16020,16020,15970,289
+20250325,121000,2371399625,16020,15970,16020,15970,1586
+20250325,120900,2346023055,15970,15960,15970,15960,766
+20250325,120800,2333791435,15960,15950,15990,15950,2596
+20250325,120700,2292367595,15960,15980,15990,15960,1472
+20250325,120600,2268857255,15980,15980,15980,15980,73
+20250325,120500,2267690715,15970,15980,15980,15970,74
+20250325,120400,2266508795,15980,16000,16000,15970,130
+20250325,120300,2264429965,15990,15990,16000,15960,665
+20250325,120200,2253811315,15980,15970,16000,15960,582
+20250325,120100,2244517855,15960,16000,16000,15960,483
+20250325,120000,2236797315,16000,16000,16010,15990,856
+20250325,115900,2223101875,16000,16030,16030,15970,2537
+20250325,115800,2182539625,16030,16030,16030,16030,342
+20250325,115700,2177057365,16030,16030,16030,16030,170
+20250325,115600,2174332265,16030,16030,16040,16030,410
+20250325,115500,2167759955,16030,16010,16040,15990,1151
+20250325,115400,2149311845,15990,16020,16020,15990,5000
+20250325,115300,2069301035,16020,16025,16030,16010,941
+20250325,115200,2054229515,16025,16030,16040,16020,1650
+20250325,115100,2027789545,16040,16050,16050,16040,1194
+20250325,115000,2008637775,16040,16040,16040,16040,0
+20250325,114900,2008637775,16040,16050,16050,16040,549
+20250325,114800,1999830315,16040,16050,16050,16030,904
+20250325,114700,1985329175,16050,16050,16060,16050,234
+20250325,114600,1981573175,16040,16030,16050,16030,346
+20250325,114500,1976024245,16030,16040,16050,16030,908
+20250325,114400,1961465705,16040,16080,16080,16040,2538
+20250325,114300,1920706955,16080,16090,16100,16080,133
+20250325,114200,1918566885,16090,16080,16090,16070,1175
+20250325,114100,1899676425,16080,16090,16090,16070,814
+20250325,114000,1886586735,16090,16100,16100,16090,330
+20250325,113900,1881276045,16100,16090,16100,16080,1233
+20250325,113800,1861441625,16090,16100,16110,16090,718
+20250325,113700,1849884215,16100,16110,16120,16100,1206
+20250325,113600,1830459985,16110,16130,16130,16110,286
+20250325,113500,1825851455,16130,16140,16140,16120,666
+20250325,113400,1815111515,16140,16140,16140,16130,57
+20250325,113300,1814191935,16140,16120,16140,16100,1176
+20250325,113200,1795241495,16120,16140,16140,16120,749
+20250325,113100,1783158425,16140,16150,16150,16140,756
+20250325,113000,1770954475,16150,16160,16160,16150,388
+20250325,112900,1764688255,16150,16150,16150,16150,354
+20250325,112800,1758971155,16160,16160,16160,16150,256
+20250325,112700,1754836325,16160,16170,16170,16160,453
+20250325,112600,1747514695,16180,16180,16180,16180,1
+20250325,112500,1747498515,16180,16170,16190,16160,333
+20250325,112400,1742112205,16180,16190,16190,16180,218
+20250325,112300,1738583015,16200,16190,16200,16190,308
+20250325,112200,1733595625,16200,16210,16210,16140,4156
+20250325,112100,1666322135,16220,16230,16230,16220,192
+20250325,112000,1663207585,16230,16230,16240,16230,1326
+20250325,111900,1641686005,16230,16250,16250,16230,799
+20250325,111800,1628715855,16250,16260,16260,16240,659
+20250325,111700,1618005405,16250,16260,16260,16250,25
+20250325,111600,1617599095,16260,16260,16260,16240,1828
+20250325,111500,1587882735,16260,16260,16260,16260,338
+20250325,111400,1582386855,16270,16280,16280,16270,112
+20250325,111300,1580564605,16280,16270,16280,16270,125
+20250325,111200,1578530605,16270,16280,16280,16260,1137
+20250325,111100,1560023845,16290,16290,16290,16280,167
+20250325,111000,1557303715,16340,16320,16340,16290,1328
+20250325,110900,1535657135,16340,16330,16340,16330,97
+20250325,110800,1534072615,16330,16330,16330,16330,139
+20250325,110700,1531802745,16270,16320,16320,16270,240
+20250325,110600,1527892535,16440,16440,16440,16440,0
+20250325,110500,1527892535,16440,16440,16440,16440,0
+20250325,110400,1527892535,16440,16280,16450,16280,3007
+20250325,110300,1478698145,16270,16290,16290,16270,695
+20250325,110200,1467383045,16300,16300,16300,16300,14
+20250325,110100,1467154845,16290,16290,16300,16290,283
+20250325,110000,1462544765,16300,16300,16300,16300,0
+20250325,105900,1462544765,16300,16410,16410,16300,47
+20250325,105800,1461778555,16450,16450,16450,16450,0
+20250325,105700,1461778555,16450,16260,16450,16230,4567
+20250325,105600,1387112225,16260,16280,16290,16260,1046
+20250325,105500,1370079415,16290,16290,16290,16260,166
+20250325,105400,1367376275,16300,16290,16300,16290,474
+20250325,105300,1359651855,16290,16310,16310,16290,486
+20250325,105200,1351734895,16290,16330,16330,16250,4823
+20250325,105100,1273259095,16330,16320,16350,16320,68
+20250325,105000,1272148795,16320,16320,16320,16320,29
+20250325,104900,1271675515,16320,16320,16320,16320,10
+20250325,104800,1271512315,16350,16350,16350,16350,4
+20250325,104700,1271446915,16350,16320,16350,16300,759
+20250325,104600,1259065855,16320,16330,16330,16320,461
+20250325,104500,1251540825,16330,16330,16330,16330,9
+20250325,104400,1251393855,16330,16330,16330,16330,10
+20250325,104300,1251230555,16320,16350,16350,16320,242
+20250325,104200,1247278575,16350,16350,16350,16350,0
+20250325,104100,1247278575,16350,16340,16350,16340,180
+20250325,104000,1244335775,16350,16390,16390,16350,148
+20250325,103900,1241915935,16350,16340,16350,16340,226
+20250325,103800,1238222165,16340,16360,16370,16340,920
+20250325,103700,1223180105,16370,16370,16370,16370,26
+20250325,103600,1222754485,16390,16390,16390,16390,493
+20250325,103500,1214674215,16390,16380,16390,16380,131
+20250325,103400,1212528355,16380,16380,16380,16380,18
+20250325,103300,1212233515,16380,16370,16380,16360,47
+20250325,103200,1211463875,16380,16460,16460,16380,109
+20250325,103100,1209677655,16420,16420,16420,16420,48
+20250325,103000,1208889495,16380,16470,16470,16380,914
+20250325,102900,1193843805,16500,16500,16500,16500,0
+20250325,102800,1193843805,16500,16500,16500,16500,0
+20250325,102700,1193843805,16500,16500,16500,16500,0
+20250325,102600,1193843805,16500,16380,16500,16380,2234
+20250325,102500,1157027155,16380,16380,16380,16380,950
+20250325,102400,1141466155,16380,16380,16380,16380,62
+20250325,102300,1140450595,16380,16380,16380,16380,111
+20250325,102200,1138632415,16380,16380,16380,16380,1
+20250325,102100,1138616035,16380,16370,16380,16360,448
+20250325,102000,1131283395,16370,16380,16380,16370,74
+20250325,101900,1130071305,16380,16390,16420,16380,264
+20250325,101800,1125743995,16390,16390,16390,16380,118
+20250325,101700,1123810575,16390,16390,16390,16390,55
+20250325,101600,1122909125,16390,16390,16390,16390,60
+20250325,101500,1121925725,16420,16420,16420,16380,1850
+20250325,101400,1091594645,16420,16420,16440,16420,98
+20250325,101300,1089985435,16410,16420,16420,16410,203
+20250325,101200,1086652185,16430,16430,16430,16430,1
+20250325,101100,1086635755,16430,16430,16430,16400,64
+20250325,101000,1085586035,16430,16420,16430,16410,8
+20250325,100900,1085454725,16410,16430,16430,16410,6
+20250325,100800,1085356225,16410,16440,16440,16410,125
+20250325,100700,1083304795,16410,16410,16410,16400,570
+20250325,100600,1073956245,16400,16440,16440,16400,314
+20250325,100500,1068794205,16440,16410,16450,16390,1034
+20250325,100400,1051835815,16450,16420,16460,16400,1344
+20250325,100300,1029784215,16420,16430,16460,16420,215
+20250325,100200,1026252315,16460,16460,16460,16460,0
+20250325,100100,1026252315,16460,16440,16460,16440,82
+20250325,100000,1024904035,16440,16460,16470,16440,251
+20250325,095900,1020773925,16450,16440,16460,16440,73
+20250325,095800,1019573035,16440,16440,16440,16440,0
+20250325,095700,1019573035,16440,16440,16440,16440,65
+20250325,095600,1018504435,16440,16440,16440,16440,2
+20250325,095500,1018471555,16440,16440,16440,16440,30
+20250325,095400,1017978355,16440,16420,16440,16410,186
+20250325,095300,1014924705,16420,16440,16470,16420,464
+20250325,095200,1007291025,16440,16410,16440,16410,90
+20250325,095100,1005814065,16450,16410,16450,16410,45
+20250325,095000,1005075575,16400,16390,16450,16390,981
+20250325,094900,988988345,16390,16400,16450,16390,475
+20250325,094800,981199925,16400,16400,16400,16400,1235
+20250325,094700,960945925,16400,16390,16450,16390,161
+20250325,094600,958305835,16390,16450,16450,16390,77
+20250325,094500,957043685,16450,16460,16460,16400,47
+20250325,094400,956272085,16460,16470,16470,16410,296
+20250325,094300,951413275,16420,16470,16470,16420,685
+20250325,094200,940160965,16470,16470,16470,16440,473
+20250325,094100,932377575,16470,16440,16470,16430,56
+20250325,094000,931457075,16440,16440,16460,16440,365
+20250325,093900,925454095,16450,16420,16450,16410,324
+20250325,093800,920126385,16450,16400,16450,16400,138
+20250325,093700,917862285,16400,16380,16440,16370,763
+20250325,093600,905340935,16380,16440,16440,16380,106
+20250325,093500,903604525,16440,16520,16530,16340,1068
+20250325,093400,886058975,16310,16350,16530,16290,2933
+20250325,093300,837921655,16350,16280,16350,16270,1502
+20250325,093200,813437165,16280,16290,16300,16280,998
+20250325,093100,797181835,16290,16320,16320,16290,1060
+20250325,093000,779904935,16320,16330,16340,16300,2117
+20250325,092900,745373555,16330,16330,16340,16320,1620
+20250325,092800,718922485,16330,16345,16350,16330,174
+20250325,092700,716078975,16345,16340,16350,16340,230
+20250325,092600,712320655,16340,16340,16350,16340,1085
+20250325,092500,694589255,16340,16360,16360,16340,684
+20250325,092400,683404975,16350,16370,16375,16350,784
+20250325,092300,670579330,16360,16380,16400,16360,498
+20250325,092200,662424740,16380,16410,16420,16370,666
+20250325,092100,651494680,16400,16370,16400,16360,495
+20250325,092000,643391940,16370,16370,16400,16360,376
+20250325,091900,637240200,16370,16400,16400,16370,1147
+20250325,091800,618433400,16420,16410,16460,16400,642
+20250325,091700,607897360,16450,16460,16460,16420,680
+20250325,091600,596719320,16480,16500,16510,16450,781
+20250325,091500,583857940,16470,16510,16530,16470,421
+20250325,091400,576909930,16530,16530,16550,16510,860
+20250325,091300,562685480,16530,16550,16560,16530,94
+20250325,091200,561130480,16550,16500,16570,16500,460
+20250325,091100,553522450,16510,16590,16590,16510,2295
+20250325,091000,515526180,16590,16610,16610,16580,818
+20250325,090900,501951450,16600,16600,16620,16600,945
+20250325,090800,486259920,16610,16560,16640,16560,696
+20250325,090700,474721960,16560,16550,16570,16540,2367
+20250325,090600,435531400,16550,16560,16580,16530,1100
+20250325,090500,417323760,16560,16580,16600,16540,1522
+20250325,090400,392082950,16560,16630,16650,16550,2665
+20250325,090300,347838840,16600,16680,16680,16600,5591
+20250325,090200,254991960,16680,16630,16680,16630,697
+20250325,090100,243378940,16630,16690,16690,16560,9181
+20250325,090000,90586250,16730,16640,16780,16640,5442

204270/min/candle-20250326.csv

@@ -0,0 +1,701 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,203900,3720796805,16060,16060,16060,16060,7373
+20250326,203800,3720796805,16060,16060,16060,16060,0
+20250326,203700,3720796805,16060,16060,16060,16060,0
+20250326,203600,3720796805,16060,16060,16060,16060,0
+20250326,203500,3720796805,16060,16060,16060,16060,0
+20250326,203400,3720796805,16060,16060,16060,16060,0
+20250326,203300,3720796805,16060,16060,16060,16060,0
+20250326,203200,3720796805,16060,16060,16060,16060,0
+20250326,203100,3720796805,16060,16060,16060,16060,0
+20250326,203000,3720796805,16060,16060,16060,16060,0
+20250326,202900,3720796805,16060,16060,16060,16060,0
+20250326,202800,3720796805,16060,16060,16060,16060,0
+20250326,202700,3720796805,16060,16060,16060,16060,0
+20250326,202600,3720796805,16060,16060,16060,16060,0
+20250326,202500,3720796805,16060,16060,16060,16060,0
+20250326,202400,3720796805,16060,16060,16060,16060,0
+20250326,202300,3720796805,16060,16060,16060,16060,0
+20250326,202200,3720796805,16060,16060,16060,16060,0
+20250326,202100,3720796805,16060,16060,16060,16060,0
+20250326,202000,3720796805,16060,16060,16060,16060,0
+20250326,201900,3720796805,16060,16060,16060,16060,0
+20250326,201800,3720796805,16060,16060,16060,16060,0
+20250326,201700,3720796805,16060,16060,16060,16060,0
+20250326,201600,3720796805,16060,16060,16060,16060,0
+20250326,201500,3720796805,16060,16060,16060,16060,0
+20250326,201400,3720796805,16060,16060,16060,16060,0
+20250326,201300,3720796805,16060,16060,16060,16060,0
+20250326,201200,3720796805,16060,16060,16060,16060,0
+20250326,201100,3720796805,16060,16060,16060,16060,0
+20250326,201000,3720796805,16060,16060,16060,16060,0
+20250326,200900,3720796805,16060,16060,16060,16060,7373
+20250326,200800,3720796805,16060,16060,16060,16060,0
+20250326,200700,3720796805,16060,16060,16060,16060,0
+20250326,200600,3720796805,16060,16060,16060,16060,0
+20250326,200500,3720796805,16060,16060,16060,16060,0
+20250326,200400,3720796805,16060,16060,16060,16060,0
+20250326,200300,3720796805,16060,16060,16060,16060,0
+20250326,200200,3720796805,16060,16060,16060,16060,0
+20250326,200100,3720796805,16060,16060,16060,16060,0
+20250326,200000,3720796805,16060,16060,16060,16060,0
+20250326,195900,3720796805,16060,16060,16060,16060,0
+20250326,195800,3720796805,16060,16060,16060,16060,0
+20250326,195700,3720796805,16060,16060,16060,16060,0
+20250326,195600,3720796805,16060,16060,16060,16060,0
+20250326,195500,3720796805,16060,16060,16060,16060,0
+20250326,195400,3720796805,16060,16060,16060,16060,0
+20250326,195300,3720796805,16060,16060,16060,16060,0
+20250326,195200,3720796805,16060,16060,16060,16060,0
+20250326,195100,3720796805,16060,16060,16060,16060,0
+20250326,195000,3720796805,16060,16060,16060,16060,0
+20250326,194900,3720796805,16060,16060,16060,16060,0
+20250326,194800,3720796805,16060,16060,16060,16060,0
+20250326,194700,3720796805,16060,16060,16060,16060,0
+20250326,194600,3720796805,16060,16060,16060,16060,0
+20250326,194500,3720796805,16060,16060,16060,16060,0
+20250326,194400,3720796805,16060,16060,16060,16060,0
+20250326,194300,3720796805,16060,16060,16060,16060,0
+20250326,194200,3720796805,16060,16060,16060,16060,0
+20250326,194100,3720796805,16060,16060,16060,16060,0
+20250326,194000,3720796805,16060,16060,16060,16060,0
+20250326,193900,3720796805,16060,16060,16060,16060,7373
+20250326,193800,3720796805,16060,16060,16060,16060,0
+20250326,193700,3720796805,16060,16060,16060,16060,0
+20250326,193600,3720796805,16060,16060,16060,16060,0
+20250326,193500,3720796805,16060,16060,16060,16060,0
+20250326,193400,3720796805,16060,16060,16060,16060,0
+20250326,193300,3720796805,16060,16060,16060,16060,0
+20250326,193200,3720796805,16060,16060,16060,16060,0
+20250326,193100,3720796805,16060,16060,16060,16060,0
+20250326,193000,3720796805,16060,16060,16060,16060,0
+20250326,192900,3720796805,16060,16060,16060,16060,0
+20250326,192800,3720796805,16060,16060,16060,16060,0
+20250326,192700,3720796805,16060,16060,16060,16060,0
+20250326,192600,3720796805,16060,16060,16060,16060,0
+20250326,192500,3720796805,16060,16060,16060,16060,0
+20250326,192400,3720796805,16060,16060,16060,16060,0
+20250326,192300,3720796805,16060,16060,16060,16060,0
+20250326,192200,3720796805,16060,16060,16060,16060,0
+20250326,192100,3720796805,16060,16060,16060,16060,0
+20250326,192000,3720796805,16060,16060,16060,16060,0
+20250326,191900,3720796805,16060,16060,16060,16060,0
+20250326,191800,3720796805,16060,16060,16060,16060,0
+20250326,191700,3720796805,16060,16060,16060,16060,0
+20250326,191600,3720796805,16060,16060,16060,16060,0
+20250326,191500,3720796805,16060,16060,16060,16060,0
+20250326,191400,3720796805,16060,16060,16060,16060,0
+20250326,191300,3720796805,16060,16060,16060,16060,0
+20250326,191200,3720796805,16060,16060,16060,16060,0
+20250326,191100,3720796805,16060,16060,16060,16060,0
+20250326,191000,3720796805,16060,16060,16060,16060,0
+20250326,190900,3720796805,16060,16060,16060,16060,7373
+20250326,190800,3720796805,16060,16060,16060,16060,0
+20250326,190700,3720796805,16060,16060,16060,16060,0
+20250326,190600,3720796805,16060,16060,16060,16060,0
+20250326,190500,3720796805,16060,16060,16060,16060,0
+20250326,190400,3720796805,16060,16060,16060,16060,0
+20250326,190300,3720796805,16060,16060,16060,16060,0
+20250326,190200,3720796805,16060,16060,16060,16060,0
+20250326,190100,3720796805,16060,16060,16060,16060,0
+20250326,190000,3720796805,16060,16060,16060,16060,0
+20250326,185900,3720796805,16060,16060,16060,16060,0
+20250326,185800,3720796805,16060,16060,16060,16060,0
+20250326,185700,3720796805,16060,16060,16060,16060,0
+20250326,185600,3720796805,16060,16060,16060,16060,0
+20250326,185500,3720796805,16060,16060,16060,16060,0
+20250326,185400,3720796805,16060,16060,16060,16060,0
+20250326,185300,3720796805,16060,16060,16060,16060,0
+20250326,185200,3720796805,16060,16060,16060,16060,0
+20250326,185100,3720796805,16060,16060,16060,16060,0
+20250326,185000,3720796805,16060,16060,16060,16060,0
+20250326,184900,3720796805,16060,16060,16060,16060,0
+20250326,184800,3720796805,16060,16060,16060,16060,0
+20250326,184700,3720796805,16060,16060,16060,16060,0
+20250326,184600,3720796805,16060,16060,16060,16060,0
+20250326,184500,3720796805,16060,16060,16060,16060,0
+20250326,184400,3720796805,16060,16060,16060,16060,0
+20250326,184300,3720796805,16060,16060,16060,16060,0
+20250326,184200,3720796805,16060,16060,16060,16060,0
+20250326,184100,3720796805,16060,16060,16060,16060,0
+20250326,184000,3720796805,16060,16060,16060,16060,0
+20250326,183900,3720796805,16060,16060,16060,16060,7373
+20250326,183800,3720796805,16060,16060,16060,16060,0
+20250326,183700,3720796805,16060,16060,16060,16060,0
+20250326,183600,3720796805,16060,16060,16060,16060,0
+20250326,183500,3720796805,16060,16060,16060,16060,0
+20250326,183400,3720796805,16060,16060,16060,16060,0
+20250326,183300,3720796805,16060,16060,16060,16060,0
+20250326,183200,3720796805,16060,16060,16060,16060,0
+20250326,183100,3720796805,16060,16060,16060,16060,0
+20250326,183000,3720796805,16060,16060,16060,16060,0
+20250326,182900,3720796805,16060,16060,16060,16060,0
+20250326,182800,3720796805,16060,16060,16060,16060,0
+20250326,182700,3720796805,16060,16060,16060,16060,0
+20250326,182600,3720796805,16060,16060,16060,16060,0
+20250326,182500,3720796805,16060,16060,16060,16060,0
+20250326,182400,3720796805,16060,16060,16060,16060,0
+20250326,182300,3720796805,16060,16060,16060,16060,0
+20250326,182200,3720796805,16060,16060,16060,16060,0
+20250326,182100,3720796805,16060,16060,16060,16060,0
+20250326,182000,3720796805,16060,16060,16060,16060,0
+20250326,181900,3720796805,16060,16060,16060,16060,0
+20250326,181800,3720796805,16060,16060,16060,16060,0
+20250326,181700,3720796805,16060,16060,16060,16060,0
+20250326,181600,3720796805,16060,16060,16060,16060,0
+20250326,181500,3720796805,16060,16060,16060,16060,0
+20250326,181400,3720796805,16060,16060,16060,16060,0
+20250326,181300,3720796805,16060,16060,16060,16060,0
+20250326,181200,3720796805,16060,16060,16060,16060,0
+20250326,181100,3720796805,16060,16060,16060,16060,0
+20250326,181000,3720796805,16060,16060,16060,16060,0
+20250326,180900,3720796805,16060,16060,16060,16060,7373
+20250326,180800,3720796805,16060,16060,16060,16060,0
+20250326,180700,3720796805,16060,16060,16060,16060,0
+20250326,180600,3720796805,16060,16060,16060,16060,0
+20250326,180500,3720796805,16060,16060,16060,16060,0
+20250326,180400,3720796805,16060,16060,16060,16060,0
+20250326,180300,3720796805,16060,16060,16060,16060,0
+20250326,180200,3720796805,16060,16060,16060,16060,0
+20250326,180100,3720796805,16060,16060,16060,16060,0
+20250326,180000,3720796805,16060,16060,16060,16060,0
+20250326,175900,3720796805,16060,16060,16060,16060,0
+20250326,175800,3720796805,16060,16060,16060,16060,0
+20250326,175700,3720796805,16060,16060,16060,16060,0
+20250326,175600,3720796805,16060,16060,16060,16060,0
+20250326,175500,3720796805,16060,16060,16060,16060,0
+20250326,175400,3720796805,16060,16060,16060,16060,0
+20250326,175300,3720796805,16060,16060,16060,16060,0
+20250326,175200,3720796805,16060,16060,16060,16060,0
+20250326,175100,3720796805,16060,16060,16060,16060,0
+20250326,175000,3720796805,16060,16060,16060,16060,0
+20250326,174900,3720796805,16060,16060,16060,16060,0
+20250326,174800,3720796805,16060,16060,16060,16060,0
+20250326,174700,3720796805,16060,16060,16060,16060,0
+20250326,174600,3720796805,16060,16060,16060,16060,0
+20250326,174500,3720796805,16060,16060,16060,16060,0
+20250326,174400,3720796805,16060,16060,16060,16060,0
+20250326,174300,3720796805,16060,16060,16060,16060,0
+20250326,174200,3720796805,16060,16060,16060,16060,0
+20250326,174100,3720796805,16060,16060,16060,16060,0
+20250326,174000,3720796805,16060,16060,16060,16060,0
+20250326,173900,3720796805,16060,16060,16060,16060,7373
+20250326,173800,3720796805,16060,16060,16060,16060,0
+20250326,173700,3720796805,16060,16060,16060,16060,0
+20250326,173600,3720796805,16060,16060,16060,16060,0
+20250326,173500,3720796805,16060,16060,16060,16060,0
+20250326,173400,3720796805,16060,16060,16060,16060,0
+20250326,173300,3720796805,16060,16060,16060,16060,0
+20250326,173200,3720796805,16060,16060,16060,16060,0
+20250326,173100,3720796805,16060,16060,16060,16060,0
+20250326,173000,3720796805,16060,16060,16060,16060,0
+20250326,172900,3720796805,16060,16060,16060,16060,0
+20250326,172800,3720796805,16060,16060,16060,16060,0
+20250326,172700,3720796805,16060,16060,16060,16060,0
+20250326,172600,3720796805,16060,16060,16060,16060,0
+20250326,172500,3720796805,16060,16060,16060,16060,0
+20250326,172400,3720796805,16060,16060,16060,16060,0
+20250326,172300,3720796805,16060,16060,16060,16060,0
+20250326,172200,3720796805,16060,16060,16060,16060,0
+20250326,172100,3720796805,16060,16060,16060,16060,0
+20250326,172000,3720796805,16060,16060,16060,16060,0
+20250326,171900,3720796805,16060,16060,16060,16060,0
+20250326,171800,3720796805,16060,16060,16060,16060,0
+20250326,171700,3720796805,16060,16060,16060,16060,0
+20250326,171600,3720796805,16060,16060,16060,16060,0
+20250326,171500,3720796805,16060,16060,16060,16060,0
+20250326,171400,3720796805,16060,16060,16060,16060,0
+20250326,171300,3720796805,16060,16060,16060,16060,0
+20250326,171200,3720796805,16060,16060,16060,16060,0
+20250326,171100,3720796805,16060,16060,16060,16060,0
+20250326,171000,3720796805,16060,16060,16060,16060,0
+20250326,170900,3720796805,16060,16060,16060,16060,7373
+20250326,170800,3720796805,16060,16060,16060,16060,0
+20250326,170700,3720796805,16060,16060,16060,16060,0
+20250326,170600,3720796805,16060,16060,16060,16060,0
+20250326,170500,3720796805,16060,16060,16060,16060,0
+20250326,170400,3720796805,16060,16060,16060,16060,0
+20250326,170300,3720796805,16060,16060,16060,16060,0
+20250326,170200,3720796805,16060,16060,16060,16060,0
+20250326,170100,3720796805,16060,16060,16060,16060,0
+20250326,170000,3720796805,16060,16060,16060,16060,0
+20250326,165900,3720796805,16060,16060,16060,16060,0
+20250326,165800,3720796805,16060,16060,16060,16060,0
+20250326,165700,3720796805,16060,16060,16060,16060,0
+20250326,165600,3720796805,16060,16060,16060,16060,0
+20250326,165500,3720796805,16060,16060,16060,16060,0
+20250326,165400,3720796805,16060,16060,16060,16060,0
+20250326,165300,3720796805,16060,16060,16060,16060,0
+20250326,165200,3720796805,16060,16060,16060,16060,0
+20250326,165100,3720796805,16060,16060,16060,16060,0
+20250326,165000,3720796805,16060,16060,16060,16060,0
+20250326,164900,3720796805,16060,16060,16060,16060,0
+20250326,164800,3720796805,16060,16060,16060,16060,0
+20250326,164700,3720796805,16060,16060,16060,16060,0
+20250326,164600,3720796805,16060,16060,16060,16060,0
+20250326,164500,3720796805,16060,16060,16060,16060,0
+20250326,164400,3720796805,16060,16060,16060,16060,0
+20250326,164300,3720796805,16060,16060,16060,16060,0
+20250326,164200,3720796805,16060,16060,16060,16060,0
+20250326,164100,3720796805,16060,16060,16060,16060,0
+20250326,164000,3720796805,16060,16060,16060,16060,0
+20250326,163900,3720796805,16060,16060,16060,16060,7373
+20250326,163800,3720796805,16060,16060,16060,16060,0
+20250326,163700,3720796805,16060,16060,16060,16060,0
+20250326,163600,3720796805,16060,16060,16060,16060,0
+20250326,163500,3720796805,16060,16060,16060,16060,0
+20250326,163400,3720796805,16060,16060,16060,16060,0
+20250326,163300,3720796805,16060,16060,16060,16060,0
+20250326,163200,3720796805,16060,16060,16060,16060,0
+20250326,163100,3720796805,16060,16060,16060,16060,0
+20250326,163000,3720796805,16060,16060,16060,16060,0
+20250326,162900,3720796805,16060,16060,16060,16060,0
+20250326,162800,3720796805,16060,16060,16060,16060,0
+20250326,162700,3720796805,16060,16060,16060,16060,0
+20250326,162600,3720796805,16060,16060,16060,16060,0
+20250326,162500,3720796805,16060,16060,16060,16060,0
+20250326,162400,3720796805,16060,16060,16060,16060,0
+20250326,162300,3720796805,16060,16060,16060,16060,0
+20250326,162200,3720796805,16060,16060,16060,16060,0
+20250326,162100,3720796805,16060,16060,16060,16060,0
+20250326,162000,3720796805,16060,16060,16060,16060,0
+20250326,161900,3720796805,16060,16060,16060,16060,0
+20250326,161800,3720796805,16060,16060,16060,16060,0
+20250326,161700,3720796805,16060,16060,16060,16060,0
+20250326,161600,3720796805,16060,16060,16060,16060,0
+20250326,161500,3720796805,16060,16060,16060,16060,0
+20250326,161400,3720796805,16060,16060,16060,16060,0
+20250326,161300,3720796805,16060,16060,16060,16060,0
+20250326,161200,3720796805,16060,16060,16060,16060,0
+20250326,161100,3720796805,16060,16060,16060,16060,0
+20250326,161000,3720796805,16060,16060,16060,16060,0
+20250326,160900,3720796805,16060,16060,16060,16060,7373
+20250326,160800,3720796805,16060,16060,16060,16060,0
+20250326,160700,3720796805,16060,16060,16060,16060,0
+20250326,160600,3720796805,16060,16060,16060,16060,0
+20250326,160500,3720796805,16060,16060,16060,16060,0
+20250326,160400,3720796805,16060,16060,16060,16060,0
+20250326,160300,3720796805,16060,16060,16060,16060,0
+20250326,160200,3720796805,16060,16060,16060,16060,0
+20250326,160100,3720796805,16060,16060,16060,16060,0
+20250326,160000,3720796805,16060,16060,16060,16060,0
+20250326,155900,3720796805,16060,16060,16060,16060,0
+20250326,155800,3720796805,16060,16060,16060,16060,0
+20250326,155700,3720796805,16060,16060,16060,16060,0
+20250326,155600,3720796805,16060,16060,16060,16060,0
+20250326,155500,3720796805,16060,16060,16060,16060,0
+20250326,155400,3720796805,16060,16060,16060,16060,0
+20250326,155300,3720796805,16060,16060,16060,16060,0
+20250326,155200,3720796805,16060,16060,16060,16060,0
+20250326,155100,3720796805,16060,16060,16060,16060,0
+20250326,155000,3720796805,16060,16060,16060,16060,0
+20250326,154900,3720796805,16060,16060,16060,16060,0
+20250326,154800,3720796805,16060,16060,16060,16060,0
+20250326,154700,3720796805,16060,16060,16060,16060,0
+20250326,154600,3720796805,16060,16060,16060,16060,0
+20250326,154500,3720796805,16060,16060,16060,16060,0
+20250326,154400,3720796805,16060,16060,16060,16060,0
+20250326,154300,3720796805,16060,16060,16060,16060,0
+20250326,154200,3720796805,16060,16060,16060,16060,0
+20250326,154100,3720796805,16060,16060,16060,16060,0
+20250326,154000,3720796805,16060,16060,16060,16060,0
+20250326,153900,3720796805,16060,16060,16060,16060,7373
+20250326,153800,3720796805,16060,16060,16060,16060,0
+20250326,153700,3720796805,16060,16060,16060,16060,0
+20250326,153600,3720796805,16060,16060,16060,16060,0
+20250326,153500,3720796805,16060,16060,16060,16060,0
+20250326,153400,3720796805,16060,16060,16060,16060,0
+20250326,153300,3720796805,16060,16060,16060,16060,0
+20250326,153200,3720796805,16060,16060,16060,16060,0
+20250326,153100,3720796805,16060,16060,16060,16060,0
+20250326,153000,3720796805,16060,16060,16060,16060,7373
+20250326,152900,3602386425,15990,15990,15990,15990,0
+20250326,152800,3602386425,15990,15990,15990,15990,0
+20250326,152700,3602386425,15990,15990,15990,15990,0
+20250326,152600,3602386425,15990,15990,15990,15990,0
+20250326,152500,3602386425,15990,15990,15990,15990,0
+20250326,152400,3602386425,15990,15990,15990,15990,0
+20250326,152300,3602386425,15990,15990,15990,15990,0
+20250326,152200,3602386425,15990,15990,15990,15990,0
+20250326,152100,3602386425,15990,15990,15990,15990,0
+20250326,152000,3602386425,15990,15990,15990,15990,0
+20250326,151900,3602386425,15990,15995,16000,15990,327
+20250326,151800,3597156700,16000,15990,16000,15990,353
+20250326,151700,3591510160,15990,16000,16000,15980,314
+20250326,151600,3586490445,16000,16000,16000,15990,363
+20250326,151500,3580684570,15990,16000,16000,15990,8
+20250326,151400,3580556600,16000,16000,16000,15990,175
+20250326,151300,3577757740,15990,15990,16000,15990,705
+20250326,151200,3566484280,16000,16000,16000,16000,304
+20250326,151100,3561620280,16000,15980,16000,15980,748
+20250326,151000,3549655980,15980,15980,15990,15980,368
+20250326,150900,3543775140,15980,15990,15990,15980,241
+20250326,150800,3539923780,16000,15990,16000,15990,648
+20250326,150700,3529560970,15990,15990,15990,15990,216
+20250326,150600,3526107130,15990,15980,15990,15980,779
+20250326,150500,3513657790,16000,16000,16010,16000,493
+20250326,150400,3505769740,16000,15970,16000,15970,771
+20250326,150300,3493443320,15970,15970,15980,15970,554
+20250326,150200,3484594160,15970,15970,15980,15970,216
+20250326,150100,3481144140,15980,15980,15980,15980,333
+20250326,150000,3475822800,15980,15980,15980,15980,46
+20250326,145900,3475087720,15980,15980,15980,15980,238
+20250326,145800,3471284480,15980,15990,16010,15980,349
+20250326,145700,3465704160,15990,15990,16010,15990,192
+20250326,145600,3462632000,16010,15990,16010,15990,1265
+20250326,145500,3442393200,15990,15980,15990,15980,155
+20250326,145400,3439916290,15980,15980,15980,15980,104
+20250326,145300,3438254370,15980,15990,15990,15980,305
+20250326,145200,3433380370,15980,15980,15990,15980,580
+20250326,145100,3424111040,15980,15980,15980,15980,45
+20250326,145000,3423391940,15980,15960,15980,15960,506
+20250326,144900,3415306100,15980,15980,15980,15980,52
+20250326,144800,3414475140,15980,15980,15980,15980,29
+20250326,144700,3414011720,15980,15980,15980,15930,1344
+20250326,144600,3392582000,15970,15980,15980,15970,114
+20250326,144500,3390760530,15980,15990,15990,15980,381
+20250326,144400,3384670340,15960,15960,15960,15960,62
+20250326,144300,3383680820,15990,15960,15990,15960,155
+20250326,144200,3381206810,15960,15960,15960,15960,11
+20250326,144100,3381031250,15960,15960,15960,15960,29
+20250326,144000,3380568410,15960,15990,16000,15960,258
+20250326,143900,3376442850,15990,15960,15990,15960,777
+20250326,143800,3364029430,15950,15950,15950,15950,286
+20250326,143700,3359467730,15950,15960,15960,15950,682
+20250326,143600,3348589330,15960,15960,15960,15960,917
+20250326,143500,3333954010,15960,15960,15960,15960,36
+20250326,143400,3333379450,15960,15960,15960,15960,0
+20250326,143300,3333379450,15960,15960,15960,15960,100
+20250326,143200,3331783450,15960,15960,15960,15960,32
+20250326,143100,3331272730,15960,15960,15960,15960,12
+20250326,143000,3331081210,15960,15960,15960,15960,82
+20250326,142900,3329772490,15950,15960,15960,15950,49
+20250326,142800,3328990820,15960,15960,15960,15960,58
+20250326,142700,3328065140,15960,15990,15990,15960,381
+20250326,142600,3321973470,15980,15970,15980,15970,438
+20250326,142500,3314975880,15980,15980,15980,15980,0
+20250326,142400,3314975880,15980,15980,15980,15940,122
+20250326,142300,3313030320,15940,15970,15970,15940,590
+20250326,142200,3303619740,15950,15960,15960,15950,74
+20250326,142100,3302439190,15950,15950,15950,15950,30
+20250326,142000,3301960690,15980,15980,15980,15980,133
+20250326,141900,3299835350,15980,15970,15980,15950,960
+20250326,141800,3284512660,15970,16000,16000,15970,1006
+20250326,141700,3268443220,16010,16010,16010,16010,20
+20250326,141600,3268123020,16000,16020,16020,16000,338
+20250326,141500,3262712100,16030,16030,16030,16030,662
+20250326,141400,3252100240,16030,16030,16030,16030,326
+20250326,141300,3246874460,16030,16010,16040,16010,34
+20250326,141200,3246329930,16020,16030,16030,16020,461
+20250326,141100,3238941860,16030,16030,16030,16020,128
+20250326,141000,3236890110,16030,16020,16030,16020,462
+20250326,140900,3229484270,16020,16020,16020,16020,0
+20250326,140800,3229484270,16020,16015,16020,16015,18
+20250326,140700,3229195915,16020,16020,16020,16020,412
+20250326,140600,3222595675,16030,16010,16030,16010,146
+20250326,140500,3220256725,16020,16000,16020,16000,826
+20250326,140400,3207029635,16000,16010,16010,16000,123
+20250326,140300,3205060505,16020,16010,16020,16010,291
+20250326,140200,3200400745,16010,16010,16010,16010,51
+20250326,140100,3199584235,16020,16010,16020,16010,258
+20250326,140000,3195452435,16020,16030,16030,16020,151
+20250326,135900,3193032845,16030,16020,16030,16020,127
+20250326,135800,3190997995,16020,16020,16020,16020,58
+20250326,135700,3190068835,16020,16030,16030,16020,88
+20250326,135600,3188658715,16030,16030,16040,16030,395
+20250326,135500,3182326445,16020,16030,16040,16020,352
+20250326,135400,3176683830,16030,16030,16030,16020,1257
+20250326,135300,3156537120,16030,16030,16030,16020,63
+20250326,135200,3155527370,16030,16020,16030,16010,764
+20250326,135100,3143288960,16020,16020,16020,16020,49
+20250326,135000,3142503980,16020,16010,16020,16000,560
+20250326,134900,3133539320,16020,16020,16020,16010,429
+20250326,134800,3126670550,16020,15995,16020,15995,850
+20250326,134700,3113066560,15995,15995,15995,15990,82
+20250326,134600,3111755135,15995,15990,16000,15990,297
+20250326,134500,3107005870,15980,15980,15990,15980,363
+20250326,134400,3101204855,15980,15980,15990,15980,74
+20250326,134300,3100022215,15970,15970,15980,15970,224
+20250326,134200,3096444185,15980,15980,15980,15960,444
+20250326,134100,3089355035,15980,15980,15980,15980,59
+20250326,134000,3088412215,15980,15990,15990,15960,559
+20250326,133900,3079486915,15970,16000,16000,15970,586
+20250326,133800,3070124245,16000,15990,16000,15970,1044
+20250326,133700,3053439735,15990,16000,16000,15990,304
+20250326,133600,3048578285,16000,16010,16010,16000,92
+20250326,133500,3047105855,16010,16010,16010,16010,48
+20250326,133400,3046337375,16000,16000,16000,16000,589
+20250326,133300,3036913375,16000,16010,16010,16000,65
+20250326,133200,3035873115,16010,16010,16010,16010,3
+20250326,133100,3035825085,16000,16010,16015,16000,405
+20250326,133000,3029342725,16010,16000,16020,16000,532
+20250326,132900,3020826185,16010,16010,16010,16010,6
+20250326,132800,3020730125,16010,15990,16010,15990,87
+20250326,132700,3019338135,15990,16000,16000,15990,403
+20250326,132600,3012890885,16000,16000,16000,16000,355
+20250326,132500,3007210885,16000,16010,16010,16000,104
+20250326,132400,3005546845,16010,16010,16010,16010,100
+20250326,132300,3003945845,16020,16000,16020,16000,498
+20250326,132200,2995976745,16000,16000,16000,16000,13
+20250326,132100,2995768745,16000,16010,16020,16000,230
+20250326,132000,2992088365,16020,16030,16030,16020,670
+20250326,131900,2981354915,16030,15990,16030,15990,11901
+20250326,131800,2790941255,15990,15980,15990,15980,21
+20250326,131700,2790605585,15990,15980,15990,15980,844
+20250326,131600,2777110095,15970,15980,15990,15970,447
+20250326,131500,2769966165,15990,15980,16000,15980,334
+20250326,131400,2764627275,15990,15990,15990,15980,808
+20250326,131300,2751709055,15980,15980,15980,15980,273
+20250326,131200,2747346515,15990,15990,15990,15970,928
+20250326,131100,2732522205,15990,15990,16000,15990,337
+20250326,131000,2727131545,15990,15990,16000,15990,1023
+20250326,130900,2710763575,16000,15990,16000,15990,305
+20250326,130800,2705886305,15980,15980,15990,15980,99
+20250326,130700,2704304275,15990,15990,15990,15990,114
+20250326,130600,2702481415,15990,16000,16000,15990,169
+20250326,130500,2699779065,16000,16000,16000,15990,9
+20250326,130400,2699635075,15980,16000,16000,15980,4
+20250326,130300,2699571095,15990,15995,15995,15980,110
+20250326,130200,2697812720,16000,16000,16000,16000,0
+20250326,130100,2697812720,16000,16000,16010,16000,276
+20250326,130000,2693394500,16000,15980,16000,15970,574
+20250326,125900,2684212210,15980,15970,15990,15970,685
+20250326,125800,2673265170,15970,15970,15970,15970,2
+20250326,125700,2673233230,15970,15970,15970,15970,529
+20250326,125600,2664785100,15970,15970,15970,15970,434
+20250326,125500,2657854120,15970,15980,15980,15970,63
+20250326,125400,2656847980,15990,15980,15990,15970,106
+20250326,125300,2655154470,15980,15990,15990,15970,167
+20250326,125200,2652485775,16000,15990,16000,15990,93
+20250326,125100,2650998675,15990,15970,16000,15970,478
+20250326,125000,2643351715,15970,16010,16010,15970,1052
+20250326,124900,2626532815,16010,16000,16010,16000,4
+20250326,124800,2626468785,16010,16010,16010,16010,156
+20250326,124700,2623971225,16000,16010,16010,16000,771
+20250326,124600,2611632215,16010,16010,16020,16010,109
+20250326,124500,2609887085,16020,16020,16020,16020,262
+20250326,124400,2605689845,16030,16020,16030,16010,202
+20250326,124300,2602453285,16010,16010,16020,16010,228
+20250326,124200,2598802745,16020,16010,16020,16010,340
+20250326,124100,2593357095,16010,16010,16010,16010,104
+20250326,124000,2591692055,16010,16000,16010,16000,21
+20250326,123900,2591356005,15990,16020,16020,15990,693
+20250326,123800,2580264245,16020,16020,16020,16020,65
+20250326,123700,2579222945,16030,16020,16030,16010,791
+20250326,123600,2566556635,16030,16030,16030,16020,311
+20250326,123500,2561574335,16030,16000,16030,16000,857
+20250326,123400,2547840945,16020,16010,16020,16000,641
+20250326,123300,2537580445,16010,16000,16010,16000,262
+20250326,123200,2533388055,15990,16010,16010,15990,1878
+20250326,123100,2503345535,16010,16000,16010,16000,324
+20250326,123000,2498158885,15990,16000,16010,15990,828
+20250326,122900,2484911155,16000,15970,16000,15950,1209
+20250326,122800,2465589265,15970,15980,15980,15970,318
+20250326,122700,2460508505,15980,15970,15980,15970,39
+20250326,122600,2459885605,15970,15970,15980,15970,63
+20250326,122500,2458879465,15980,15980,15990,15980,337
+20250326,122400,2453494175,15970,15960,15970,15960,202
+20250326,122300,2450268245,15970,15960,15970,15960,198
+20250326,122200,2447108065,15950,15950,15960,15945,404
+20250326,122100,2440661260,15950,15930,15950,15930,175
+20250326,122000,2437871150,15930,15940,15940,15930,65
+20250326,121900,2436835260,15940,15930,15940,15900,297
+20250326,121800,2432108980,15900,15910,15920,15900,1015
+20250326,121700,2415953940,15900,15900,15900,15900,17
+20250326,121600,2415683640,15890,15920,15920,15890,380
+20250326,121500,2409637000,15910,15910,15910,15910,39
+20250326,121400,2409016510,15890,15900,15980,15890,3644
+20250326,121300,2350873360,15900,15900,15900,15900,187
+20250326,121200,2347900060,15900,15890,15900,15890,68
+20250326,121100,2346819360,15890,15890,15890,15890,803
+20250326,121000,2334059690,15890,15880,15890,15880,4
+20250326,120900,2333996140,15880,15880,15880,15880,338
+20250326,120800,2328628700,15880,15890,15890,15880,611
+20250326,120700,2318920230,15930,15920,15930,15920,320
+20250326,120600,2313823230,15930,15930,15930,15930,12
+20250326,120500,2313632070,15890,15940,15940,15890,2571
+20250326,120400,2272748560,15940,15950,15950,15940,314
+20250326,120300,2267741210,15960,15960,15990,15960,565
+20250326,120200,2258717560,16000,15960,16000,15950,3414
+20250326,120100,2204115260,15950,15930,15960,15930,850
+20250326,120000,2190559340,15930,15910,15930,15910,96
+20250326,115900,2189030980,15940,15920,15940,15890,3771
+20250326,115800,2129030540,15920,15890,15920,15890,850
+20250326,115700,2115506160,15890,15900,15900,15890,178
+20250326,115600,2112676450,15910,15890,15910,15890,44
+20250326,115500,2111977170,15890,15880,15890,15880,45
+20250326,115400,2111262260,15880,15910,15910,15880,786
+20250326,115300,2098769010,15910,15890,15930,15890,2423
+20250326,115200,2060227290,15890,15890,15890,15890,10
+20250326,115100,2060068390,15880,15890,15890,15880,420
+20250326,115000,2053397270,15880,15880,15880,15880,693
+20250326,114900,2042392430,15870,15870,15880,15860,542
+20250326,114800,2033790960,15870,15870,15870,15860,975
+20250326,114700,2018321410,15870,15860,15870,15850,706
+20250326,114600,2007122980,15850,15840,15850,15830,1758
+20250326,114500,1979264390,15840,15830,15840,15830,199
+20250326,114400,1976112730,15830,15830,15860,15830,1326
+20250326,114300,1955107970,15830,15810,15830,15810,739
+20250326,114200,1943414960,15810,15790,15810,15790,591
+20250326,114100,1934079600,15780,15780,15780,15780,29
+20250326,114000,1933621980,15780,15780,15780,15780,0
+20250326,113900,1933621980,15780,15770,15780,15770,82
+20250326,113800,1932328370,15770,15770,15770,15750,103
+20250326,113700,1930704480,15750,15750,15750,15750,30
+20250326,113600,1930231980,15750,15750,15760,15750,141
+20250326,113500,1928011000,15750,15750,15750,15750,0
+20250326,113400,1928011000,15750,15730,15750,15730,134
+20250326,113300,1925903120,15740,15730,15740,15730,20
+20250326,113200,1925588420,15730,15730,15730,15730,1
+20250326,113100,1925572690,15730,15740,15740,15730,152
+20250326,113000,1923180440,15740,15750,15760,15740,1292
+20250326,112900,1902824580,15740,15740,15740,15740,10
+20250326,112800,1902667180,15750,15750,15750,15750,2
+20250326,112700,1902635680,15730,15755,15755,15730,746
+20250326,112600,1890897040,15740,15740,15740,15730,1171
+20250326,112500,1872467710,15740,15740,15740,15740,66
+20250326,112400,1871428870,15760,15760,15760,15750,1723
+20250326,112300,1844287570,15750,15760,15760,15750,993
+20250326,112200,1828647790,15760,15770,15770,15760,302
+20250326,112100,1823888260,15770,15770,15770,15760,257
+20250326,112000,1819836170,15760,15760,15760,15760,89
+20250326,111900,1818433530,15760,15760,15760,15760,194
+20250326,111800,1815376090,15760,15760,15760,15760,65
+20250326,111700,1814351690,15760,15780,15780,15760,6
+20250326,111600,1814257100,15780,15760,15785,15760,1027
+20250326,111500,1798055890,15750,15750,15750,15750,29
+20250326,111400,1797599140,15750,15750,15750,15750,71
+20250326,111300,1796480890,15760,15760,15760,15720,312
+20250326,111200,1791566700,15760,15750,15770,15750,731
+20250326,111100,1780044580,15750,15750,15750,15750,50
+20250326,111000,1779257080,15750,15730,15750,15730,4273
+20250326,110900,1712037870,15710,15740,15740,15710,214
+20250326,110800,1708671550,15740,15730,15750,15730,796
+20250326,110700,1696142240,15710,15710,15730,15710,273
+20250326,110600,1691853090,15710,15730,15730,15710,103
+20250326,110500,1690233290,15710,15720,15720,15710,116
+20250326,110400,1688410150,15700,15720,15730,15700,1285
+20250326,110300,1668227660,15720,15730,15730,15720,144
+20250326,110200,1665963190,15730,15730,15730,15710,300
+20250326,110100,1661247450,15740,15730,15740,15720,300
+20250326,110000,1656530440,15720,15720,15720,15720,380
+20250326,105900,1650556840,15720,15720,15730,15720,612
+20250326,105800,1640933550,15720,15740,15740,15720,167
+20250326,105700,1638307900,15730,15720,15730,15720,411
+20250326,105600,1631846780,15740,15720,15740,15720,110
+20250326,105500,1630117380,15730,15730,15730,15730,19
+20250326,105400,1629818510,15720,15730,15730,15720,100
+20250326,105300,1628245910,15740,15750,15750,15740,198
+20250326,105200,1625129330,15750,15750,15750,15730,124
+20250326,105100,1623178330,15750,15750,15750,15720,1620
+20250326,105000,1597665880,15730,15760,15760,15730,639
+20250326,104900,1587605450,15760,15750,15760,15720,247
+20250326,104800,1583716570,15760,15750,15760,15750,27
+20250326,104700,1583291310,15720,15750,15750,15720,912
+20250326,104600,1568936290,15760,15760,15760,15760,3
+20250326,104500,1568889010,15760,15750,15760,15750,267
+20250326,104400,1564682790,15750,15750,15750,15750,1162
+20250326,104300,1546381290,15740,15740,15740,15740,145
+20250326,104200,1544098990,15740,15730,15740,15730,123
+20250326,104100,1542163470,15710,15730,15730,15710,142
+20250326,104000,1539931510,15700,15740,15740,15700,123
+20250326,103900,1538000290,15740,15730,15740,15690,174
+20250326,103800,1535267670,15740,15690,15740,15690,5057
+20250326,103700,1455871780,15680,15680,15680,15680,7
+20250326,103600,1455762020,15680,15690,15690,15680,59
+20250326,103500,1454836890,15680,15680,15680,15680,218
+20250326,103400,1451418650,15700,15700,15700,15700,20
+20250326,103300,1451104650,15680,15670,15700,15670,2837
+20250326,103200,1406565070,15670,15670,15670,15670,153
+20250326,103100,1404167560,15670,15680,15680,15670,28
+20250326,103000,1403728630,15690,15710,15710,15690,351
+20250326,102900,1398217180,15700,15740,15750,15700,782
+20250326,102800,1385927010,15720,15720,15720,15720,948
+20250326,102700,1371024450,15730,15710,15750,15710,175
+20250326,102600,1368271710,15720,15720,15720,15700,142
+20250326,102500,1366041070,15750,15720,15750,15700,882
+20250326,102400,1352186920,15730,15740,15740,15720,398
+20250326,102300,1345927930,15740,15770,15770,15740,245
+20250326,102200,1342068480,15770,15770,15770,15770,11
+20250326,102100,1341895010,15770,15800,15810,15750,995
+20250326,102000,1326185230,15810,15760,15810,15760,2187
+20250326,101900,1291636030,15760,15760,15760,15750,1750
+20250326,101800,1264059460,15760,15740,15760,15730,984
+20250326,101700,1248566300,15730,15700,15730,15700,1259
+20250326,101600,1228789310,15690,15680,15700,15650,539
+20250326,101500,1220337960,15680,15650,15680,15650,249
+20250326,101400,1216439280,15610,15630,15680,15610,1783
+20250326,101300,1188505940,15630,15620,15630,15620,5
+20250326,101200,1188427810,15620,15620,15620,15620,124
+20250326,101100,1186490930,15610,15580,15610,15580,121
+20250326,101000,1184604670,15580,15580,15610,15580,751
+20250326,100900,1172899250,15580,15570,15580,15540,289
+20250326,100800,1168405010,15560,15550,15560,15540,2578
+20250326,100700,1128309270,15540,15560,15560,15540,701
+20250326,100600,1117405990,15560,15540,15560,15540,50
+20250326,100500,1116628770,15540,15560,15560,15540,527
+20250326,100400,1108436280,15550,15550,15550,15530,242
+20250326,100300,1104674670,15550,15550,15550,15550,82
+20250326,100200,1103399570,15540,15580,15580,15530,988
+20250326,100100,1088046550,15560,15540,15570,15510,3942
+20250326,100000,1026818500,15550,15560,15560,15530,645
+20250326,095900,1016790810,15560,15560,15560,15550,702
+20250326,095800,1005873870,15560,15560,15570,15530,1572
+20250326,095700,981425980,15570,15580,15580,15570,752
+20250326,095600,969716060,15580,15570,15590,15550,1680
+20250326,095500,943548400,15570,15590,15590,15540,1493
+20250326,095400,920309290,15590,15600,15600,15590,506
+20250326,095300,912420740,15620,15640,15640,15590,592
+20250326,095200,903186510,15620,15620,15620,15620,774
+20250326,095100,891096630,15620,15650,15650,15620,86
+20250326,095000,889752210,15650,15650,15650,15640,91
+20250326,094900,888328360,15640,15670,15670,15640,186
+20250326,094800,885417280,15660,15700,15700,15660,153
+20250326,094700,883017180,15720,15690,15730,15690,1374
+20250326,094600,861436550,15680,15670,15680,15630,824
+20250326,094500,848527800,15680,15650,15680,15650,450
+20250326,094400,841480270,15650,15630,15650,15610,536
+20250326,094300,833099160,15620,15600,15620,15600,444
+20250326,094200,826164430,15590,15610,15610,15590,2072
+20250326,094100,793856850,15600,15580,15600,15560,2305
+20250326,094000,757939830,15590,15620,15630,15580,1035
+20250326,093900,741799710,15620,15650,15650,15620,240
+20250326,093800,738048940,15650,15650,15680,15650,534
+20250326,093700,729686950,15650,15710,15710,15620,2289
+20250326,093600,693832440,15710,15710,15730,15710,282
+20250326,093500,689399400,15740,15710,15740,15700,285
+20250326,093400,684921170,15700,15740,15750,15700,220
+20250326,093300,681463430,15760,15770,15770,15730,1850
+20250326,093200,652326330,15750,15800,15800,15750,2677
+20250326,093100,610135880,15800,15800,15800,15800,145
+20250326,093000,607844880,15790,15800,15810,15760,467
+20250326,092900,600467330,15800,15800,15800,15790,269
+20250326,092800,596217140,15760,15760,15760,15750,804
+20250326,092700,583548530,15760,15760,15760,15760,300
+20250326,092600,578820530,15750,15780,15780,15750,624
+20250326,092500,568983250,15780,15820,15830,15760,2302
+20250326,092400,532650510,15760,15780,15820,15760,1127
+20250326,092300,514843535,15780,15800,15800,15780,416
+20250326,092200,508272045,15820,15770,15820,15760,3186
+20250326,092100,457901505,15770,15760,15810,15750,4619
+20250326,092000,384965025,15750,15760,15780,15750,371
+20250326,091900,379118635,15760,15800,15800,15760,452
+20250326,091800,371985345,15810,15810,15810,15810,10
+20250326,091700,371827245,15810,15810,15810,15810,1156
+20250326,091600,353550885,15810,15810,15820,15810,1077
+20250326,091500,336519945,15800,15810,15820,15800,717
+20250326,091400,325184205,15800,15800,15820,15790,3613
+20250326,091300,268103465,15800,15850,15850,15800,2697
+20250326,091200,225481545,15850,15810,15850,15810,1739
+20250326,091100,197950385,15810,15830,15830,15790,671
+20250326,091000,187340995,15830,15810,15830,15790,338
+20250326,090900,181997185,15810,15820,15820,15800,1029
+20250326,090800,165736415,15850,15830,15860,15800,960
+20250326,090700,150544655,15830,15790,15850,15790,458
+20250326,090600,143288165,15790,15810,15850,15790,1542
+20250326,090500,118916055,15850,15860,15880,15800,1333
+20250326,090400,97842695,15860,15890,15890,15850,437
+20250326,090300,90914005,15890,15890,15910,15840,363
+20250326,090200,85144740,15900,15830,15900,15800,542
+20250326,090100,76567280,15800,15790,15800,15750,213
+20250326,090000,73205830,15840,15630,15840,15630,4678

204270/min/candle-20250327.csv

@@ -0,0 +1,700 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,203800,13595915595,17200,17200,17200,17200,12014
+20250327,203700,13595915595,17200,17200,17200,17200,0
+20250327,203600,13595915595,17200,17200,17200,17200,0
+20250327,203500,13595915595,17200,17200,17200,17200,0
+20250327,203400,13595915595,17200,17200,17200,17200,0
+20250327,203300,13595915595,17200,17200,17200,17200,0
+20250327,203200,13595915595,17200,17200,17200,17200,0
+20250327,203100,13595915595,17200,17200,17200,17200,0
+20250327,203000,13595915595,17200,17200,17200,17200,0
+20250327,202900,13595915595,17200,17200,17200,17200,0
+20250327,202800,13595915595,17200,17200,17200,17200,0
+20250327,202700,13595915595,17200,17200,17200,17200,0
+20250327,202600,13595915595,17200,17200,17200,17200,0
+20250327,202500,13595915595,17200,17200,17200,17200,0
+20250327,202400,13595915595,17200,17200,17200,17200,0
+20250327,202300,13595915595,17200,17200,17200,17200,0
+20250327,202200,13595915595,17200,17200,17200,17200,0
+20250327,202100,13595915595,17200,17200,17200,17200,0
+20250327,202000,13595915595,17200,17200,17200,17200,0
+20250327,201900,13595915595,17200,17200,17200,17200,0
+20250327,201800,13595915595,17200,17200,17200,17200,0
+20250327,201700,13595915595,17200,17200,17200,17200,0
+20250327,201600,13595915595,17200,17200,17200,17200,0
+20250327,201500,13595915595,17200,17200,17200,17200,0
+20250327,201400,13595915595,17200,17200,17200,17200,0
+20250327,201300,13595915595,17200,17200,17200,17200,0
+20250327,201200,13595915595,17200,17200,17200,17200,0
+20250327,201100,13595915595,17200,17200,17200,17200,0
+20250327,201000,13595915595,17200,17200,17200,17200,0
+20250327,200900,13595915595,17200,17200,17200,17200,0
+20250327,200800,13595915595,17200,17200,17200,17200,12014
+20250327,200700,13595915595,17200,17200,17200,17200,0
+20250327,200600,13595915595,17200,17200,17200,17200,0
+20250327,200500,13595915595,17200,17200,17200,17200,0
+20250327,200400,13595915595,17200,17200,17200,17200,0
+20250327,200300,13595915595,17200,17200,17200,17200,0
+20250327,200200,13595915595,17200,17200,17200,17200,0
+20250327,200100,13595915595,17200,17200,17200,17200,0
+20250327,200000,13595915595,17200,17200,17200,17200,0
+20250327,195900,13595915595,17200,17200,17200,17200,0
+20250327,195800,13595915595,17200,17200,17200,17200,0
+20250327,195700,13595915595,17200,17200,17200,17200,0
+20250327,195600,13595915595,17200,17200,17200,17200,0
+20250327,195500,13595915595,17200,17200,17200,17200,0
+20250327,195400,13595915595,17200,17200,17200,17200,0
+20250327,195300,13595915595,17200,17200,17200,17200,0
+20250327,195200,13595915595,17200,17200,17200,17200,0
+20250327,195100,13595915595,17200,17200,17200,17200,0
+20250327,195000,13595915595,17200,17200,17200,17200,0
+20250327,194900,13595915595,17200,17200,17200,17200,0
+20250327,194800,13595915595,17200,17200,17200,17200,0
+20250327,194700,13595915595,17200,17200,17200,17200,0
+20250327,194600,13595915595,17200,17200,17200,17200,0
+20250327,194500,13595915595,17200,17200,17200,17200,0
+20250327,194400,13595915595,17200,17200,17200,17200,0
+20250327,194300,13595915595,17200,17200,17200,17200,0
+20250327,194200,13595915595,17200,17200,17200,17200,0
+20250327,194100,13595915595,17200,17200,17200,17200,0
+20250327,194000,13595915595,17200,17200,17200,17200,0
+20250327,193900,13595915595,17200,17200,17200,17200,0
+20250327,193800,13595915595,17200,17200,17200,17200,12014
+20250327,193700,13595915595,17200,17200,17200,17200,0
+20250327,193600,13595915595,17200,17200,17200,17200,0
+20250327,193500,13595915595,17200,17200,17200,17200,0
+20250327,193400,13595915595,17200,17200,17200,17200,0
+20250327,193300,13595915595,17200,17200,17200,17200,0
+20250327,193200,13595915595,17200,17200,17200,17200,0
+20250327,193100,13595915595,17200,17200,17200,17200,0
+20250327,193000,13595915595,17200,17200,17200,17200,0
+20250327,192900,13595915595,17200,17200,17200,17200,0
+20250327,192800,13595915595,17200,17200,17200,17200,0
+20250327,192700,13595915595,17200,17200,17200,17200,0
+20250327,192600,13595915595,17200,17200,17200,17200,0
+20250327,192500,13595915595,17200,17200,17200,17200,0
+20250327,192400,13595915595,17200,17200,17200,17200,0
+20250327,192300,13595915595,17200,17200,17200,17200,0
+20250327,192200,13595915595,17200,17200,17200,17200,0
+20250327,192100,13595915595,17200,17200,17200,17200,0
+20250327,192000,13595915595,17200,17200,17200,17200,0
+20250327,191900,13595915595,17200,17200,17200,17200,0
+20250327,191800,13595915595,17200,17200,17200,17200,0
+20250327,191700,13595915595,17200,17200,17200,17200,0
+20250327,191600,13595915595,17200,17200,17200,17200,0
+20250327,191500,13595915595,17200,17200,17200,17200,0
+20250327,191400,13595915595,17200,17200,17200,17200,0
+20250327,191300,13595915595,17200,17200,17200,17200,0
+20250327,191200,13595915595,17200,17200,17200,17200,0
+20250327,191100,13595915595,17200,17200,17200,17200,0
+20250327,191000,13595915595,17200,17200,17200,17200,0
+20250327,190900,13595915595,17200,17200,17200,17200,0
+20250327,190800,13595915595,17200,17200,17200,17200,12014
+20250327,190700,13595915595,17200,17200,17200,17200,0
+20250327,190600,13595915595,17200,17200,17200,17200,0
+20250327,190500,13595915595,17200,17200,17200,17200,0
+20250327,190400,13595915595,17200,17200,17200,17200,0
+20250327,190300,13595915595,17200,17200,17200,17200,0
+20250327,190200,13595915595,17200,17200,17200,17200,0
+20250327,190100,13595915595,17200,17200,17200,17200,0
+20250327,190000,13595915595,17200,17200,17200,17200,0
+20250327,185900,13595915595,17200,17200,17200,17200,0
+20250327,185800,13595915595,17200,17200,17200,17200,0
+20250327,185700,13595915595,17200,17200,17200,17200,0
+20250327,185600,13595915595,17200,17200,17200,17200,0
+20250327,185500,13595915595,17200,17200,17200,17200,0
+20250327,185400,13595915595,17200,17200,17200,17200,0
+20250327,185300,13595915595,17200,17200,17200,17200,0
+20250327,185200,13595915595,17200,17200,17200,17200,0
+20250327,185100,13595915595,17200,17200,17200,17200,0
+20250327,185000,13595915595,17200,17200,17200,17200,0
+20250327,184900,13595915595,17200,17200,17200,17200,0
+20250327,184800,13595915595,17200,17200,17200,17200,0
+20250327,184700,13595915595,17200,17200,17200,17200,0
+20250327,184600,13595915595,17200,17200,17200,17200,0
+20250327,184500,13595915595,17200,17200,17200,17200,0
+20250327,184400,13595915595,17200,17200,17200,17200,0
+20250327,184300,13595915595,17200,17200,17200,17200,0
+20250327,184200,13595915595,17200,17200,17200,17200,0
+20250327,184100,13595915595,17200,17200,17200,17200,0
+20250327,184000,13595915595,17200,17200,17200,17200,0
+20250327,183900,13595915595,17200,17200,17200,17200,0
+20250327,183800,13595915595,17200,17200,17200,17200,12014
+20250327,183700,13595915595,17200,17200,17200,17200,0
+20250327,183600,13595915595,17200,17200,17200,17200,0
+20250327,183500,13595915595,17200,17200,17200,17200,0
+20250327,183400,13595915595,17200,17200,17200,17200,0
+20250327,183300,13595915595,17200,17200,17200,17200,0
+20250327,183200,13595915595,17200,17200,17200,17200,0
+20250327,183100,13595915595,17200,17200,17200,17200,0
+20250327,183000,13595915595,17200,17200,17200,17200,0
+20250327,182900,13595915595,17200,17200,17200,17200,0
+20250327,182800,13595915595,17200,17200,17200,17200,0
+20250327,182700,13595915595,17200,17200,17200,17200,0
+20250327,182600,13595915595,17200,17200,17200,17200,0
+20250327,182500,13595915595,17200,17200,17200,17200,0
+20250327,182400,13595915595,17200,17200,17200,17200,0
+20250327,182300,13595915595,17200,17200,17200,17200,0
+20250327,182200,13595915595,17200,17200,17200,17200,0
+20250327,182100,13595915595,17200,17200,17200,17200,0
+20250327,182000,13595915595,17200,17200,17200,17200,0
+20250327,181900,13595915595,17200,17200,17200,17200,0
+20250327,181800,13595915595,17200,17200,17200,17200,0
+20250327,181700,13595915595,17200,17200,17200,17200,0
+20250327,181600,13595915595,17200,17200,17200,17200,0
+20250327,181500,13595915595,17200,17200,17200,17200,0
+20250327,181400,13595915595,17200,17200,17200,17200,0
+20250327,181300,13595915595,17200,17200,17200,17200,0
+20250327,181200,13595915595,17200,17200,17200,17200,0
+20250327,181100,13595915595,17200,17200,17200,17200,0
+20250327,181000,13595915595,17200,17200,17200,17200,0
+20250327,180900,13595915595,17200,17200,17200,17200,0
+20250327,180800,13595915595,17200,17200,17200,17200,12014
+20250327,180700,13595915595,17200,17200,17200,17200,0
+20250327,180600,13595915595,17200,17200,17200,17200,0
+20250327,180500,13595915595,17200,17200,17200,17200,0
+20250327,180400,13595915595,17200,17200,17200,17200,0
+20250327,180300,13595915595,17200,17200,17200,17200,0
+20250327,180200,13595915595,17200,17200,17200,17200,0
+20250327,180100,13595915595,17200,17200,17200,17200,0
+20250327,180000,13595915595,17200,17200,17200,17200,0
+20250327,175900,13595915595,17200,17200,17200,17200,0
+20250327,175800,13595915595,17200,17200,17200,17200,0
+20250327,175700,13595915595,17200,17200,17200,17200,0
+20250327,175600,13595915595,17200,17200,17200,17200,0
+20250327,175500,13595915595,17200,17200,17200,17200,0
+20250327,175400,13595915595,17200,17200,17200,17200,0
+20250327,175300,13595915595,17200,17200,17200,17200,0
+20250327,175200,13595915595,17200,17200,17200,17200,0
+20250327,175100,13595915595,17200,17200,17200,17200,0
+20250327,175000,13595915595,17200,17200,17200,17200,0
+20250327,174900,13595915595,17200,17200,17200,17200,0
+20250327,174800,13595915595,17200,17200,17200,17200,0
+20250327,174700,13595915595,17200,17200,17200,17200,0
+20250327,174600,13595915595,17200,17200,17200,17200,0
+20250327,174500,13595915595,17200,17200,17200,17200,0
+20250327,174400,13595915595,17200,17200,17200,17200,0
+20250327,174300,13595915595,17200,17200,17200,17200,0
+20250327,174200,13595915595,17200,17200,17200,17200,0
+20250327,174100,13595915595,17200,17200,17200,17200,0
+20250327,174000,13595915595,17200,17200,17200,17200,0
+20250327,173900,13595915595,17200,17200,17200,17200,0
+20250327,173800,13595915595,17200,17200,17200,17200,12014
+20250327,173700,13595915595,17200,17200,17200,17200,0
+20250327,173600,13595915595,17200,17200,17200,17200,0
+20250327,173500,13595915595,17200,17200,17200,17200,0
+20250327,173400,13595915595,17200,17200,17200,17200,0
+20250327,173300,13595915595,17200,17200,17200,17200,0
+20250327,173200,13595915595,17200,17200,17200,17200,0
+20250327,173100,13595915595,17200,17200,17200,17200,0
+20250327,173000,13595915595,17200,17200,17200,17200,0
+20250327,172900,13595915595,17200,17200,17200,17200,0
+20250327,172800,13595915595,17200,17200,17200,17200,0
+20250327,172700,13595915595,17200,17200,17200,17200,0
+20250327,172600,13595915595,17200,17200,17200,17200,0
+20250327,172500,13595915595,17200,17200,17200,17200,0
+20250327,172400,13595915595,17200,17200,17200,17200,0
+20250327,172300,13595915595,17200,17200,17200,17200,0
+20250327,172200,13595915595,17200,17200,17200,17200,0
+20250327,172100,13595915595,17200,17200,17200,17200,0
+20250327,172000,13595915595,17200,17200,17200,17200,0
+20250327,171900,13595915595,17200,17200,17200,17200,0
+20250327,171800,13595915595,17200,17200,17200,17200,0
+20250327,171700,13595915595,17200,17200,17200,17200,0
+20250327,171600,13595915595,17200,17200,17200,17200,0
+20250327,171500,13595915595,17200,17200,17200,17200,0
+20250327,171400,13595915595,17200,17200,17200,17200,0
+20250327,171300,13595915595,17200,17200,17200,17200,0
+20250327,171200,13595915595,17200,17200,17200,17200,0
+20250327,171100,13595915595,17200,17200,17200,17200,0
+20250327,171000,13595915595,17200,17200,17200,17200,0
+20250327,170900,13595915595,17200,17200,17200,17200,0
+20250327,170800,13595915595,17200,17200,17200,17200,12014
+20250327,170700,13595915595,17200,17200,17200,17200,0
+20250327,170600,13595915595,17200,17200,17200,17200,0
+20250327,170500,13595915595,17200,17200,17200,17200,0
+20250327,170400,13595915595,17200,17200,17200,17200,0
+20250327,170300,13595915595,17200,17200,17200,17200,0
+20250327,170200,13595915595,17200,17200,17200,17200,0
+20250327,170100,13595915595,17200,17200,17200,17200,0
+20250327,170000,13595915595,17200,17200,17200,17200,0
+20250327,165900,13595915595,17200,17200,17200,17200,0
+20250327,165800,13595915595,17200,17200,17200,17200,0
+20250327,165700,13595915595,17200,17200,17200,17200,0
+20250327,165600,13595915595,17200,17200,17200,17200,0
+20250327,165500,13595915595,17200,17200,17200,17200,0
+20250327,165400,13595915595,17200,17200,17200,17200,0
+20250327,165300,13595915595,17200,17200,17200,17200,0
+20250327,165200,13595915595,17200,17200,17200,17200,0
+20250327,165100,13595915595,17200,17200,17200,17200,0
+20250327,165000,13595915595,17200,17200,17200,17200,0
+20250327,164900,13595915595,17200,17200,17200,17200,0
+20250327,164800,13595915595,17200,17200,17200,17200,0
+20250327,164700,13595915595,17200,17200,17200,17200,0
+20250327,164600,13595915595,17200,17200,17200,17200,0
+20250327,164500,13595915595,17200,17200,17200,17200,0
+20250327,164400,13595915595,17200,17200,17200,17200,0
+20250327,164300,13595915595,17200,17200,17200,17200,0
+20250327,164200,13595915595,17200,17200,17200,17200,0
+20250327,164100,13595915595,17200,17200,17200,17200,0
+20250327,164000,13595915595,17200,17200,17200,17200,0
+20250327,163900,13595915595,17200,17200,17200,17200,0
+20250327,163800,13595915595,17200,17200,17200,17200,12014
+20250327,163700,13595915595,17200,17200,17200,17200,0
+20250327,163600,13595915595,17200,17200,17200,17200,0
+20250327,163500,13595915595,17200,17200,17200,17200,0
+20250327,163400,13595915595,17200,17200,17200,17200,0
+20250327,163300,13595915595,17200,17200,17200,17200,0
+20250327,163200,13595915595,17200,17200,17200,17200,0
+20250327,163100,13595915595,17200,17200,17200,17200,0
+20250327,163000,13595915595,17200,17200,17200,17200,0
+20250327,162900,13595915595,17200,17200,17200,17200,0
+20250327,162800,13595915595,17200,17200,17200,17200,0
+20250327,162700,13595915595,17200,17200,17200,17200,0
+20250327,162600,13595915595,17200,17200,17200,17200,0
+20250327,162500,13595915595,17200,17200,17200,17200,0
+20250327,162400,13595915595,17200,17200,17200,17200,0
+20250327,162300,13595915595,17200,17200,17200,17200,0
+20250327,162200,13595915595,17200,17200,17200,17200,0
+20250327,162100,13595915595,17200,17200,17200,17200,0
+20250327,162000,13595915595,17200,17200,17200,17200,0
+20250327,161900,13595915595,17200,17200,17200,17200,0
+20250327,161800,13595915595,17200,17200,17200,17200,0
+20250327,161700,13595915595,17200,17200,17200,17200,0
+20250327,161600,13595915595,17200,17200,17200,17200,0
+20250327,161500,13595915595,17200,17200,17200,17200,0
+20250327,161400,13595915595,17200,17200,17200,17200,0
+20250327,161300,13595915595,17200,17200,17200,17200,0
+20250327,161200,13595915595,17200,17200,17200,17200,0
+20250327,161100,13595915595,17200,17200,17200,17200,0
+20250327,161000,13595915595,17200,17200,17200,17200,0
+20250327,160900,13595915595,17200,17200,17200,17200,0
+20250327,160800,13595915595,17200,17200,17200,17200,12014
+20250327,160700,13595915595,17200,17200,17200,17200,0
+20250327,160600,13595915595,17200,17200,17200,17200,0
+20250327,160500,13595915595,17200,17200,17200,17200,0
+20250327,160400,13595915595,17200,17200,17200,17200,0
+20250327,160300,13595915595,17200,17200,17200,17200,0
+20250327,160200,13595915595,17200,17200,17200,17200,0
+20250327,160100,13595915595,17200,17200,17200,17200,0
+20250327,160000,13595915595,17200,17200,17200,17200,0
+20250327,155900,13595915595,17200,17200,17200,17200,0
+20250327,155800,13595915595,17200,17200,17200,17200,0
+20250327,155700,13595915595,17200,17200,17200,17200,0
+20250327,155600,13595915595,17200,17200,17200,17200,0
+20250327,155500,13595915595,17200,17200,17200,17200,0
+20250327,155400,13595915595,17200,17200,17200,17200,0
+20250327,155300,13595915595,17200,17200,17200,17200,0
+20250327,155200,13595915595,17200,17200,17200,17200,0
+20250327,155100,13595915595,17200,17200,17200,17200,0
+20250327,155000,13595915595,17200,17200,17200,17200,0
+20250327,154900,13595915595,17200,17200,17200,17200,0
+20250327,154800,13595915595,17200,17200,17200,17200,0
+20250327,154700,13595915595,17200,17200,17200,17200,0
+20250327,154600,13595915595,17200,17200,17200,17200,0
+20250327,154500,13595915595,17200,17200,17200,17200,0
+20250327,154400,13595915595,17200,17200,17200,17200,0
+20250327,154300,13595915595,17200,17200,17200,17200,0
+20250327,154200,13595915595,17200,17200,17200,17200,0
+20250327,154100,13595915595,17200,17200,17200,17200,0
+20250327,154000,13595915595,17200,17200,17200,17200,0
+20250327,153900,13595915595,17200,17200,17200,17200,0
+20250327,153800,13595915595,17200,17200,17200,17200,12014
+20250327,153700,13595915595,17200,17200,17200,17200,0
+20250327,153600,13595915595,17200,17200,17200,17200,0
+20250327,153500,13595915595,17200,17200,17200,17200,0
+20250327,153400,13595915595,17200,17200,17200,17200,0
+20250327,153300,13595915595,17200,17200,17200,17200,0
+20250327,153200,13595915595,17200,17200,17200,17200,0
+20250327,153100,13595915595,17200,17200,17200,17200,0
+20250327,153000,13595915595,17200,17200,17200,17200,12014
+20250327,152900,13389274795,17280,17280,17280,17280,0
+20250327,152800,13389274795,17280,17280,17280,17280,0
+20250327,152700,13389274795,17280,17280,17280,17280,0
+20250327,152600,13389274795,17280,17280,17280,17280,0
+20250327,152500,13389274795,17280,17280,17280,17280,0
+20250327,152400,13389274795,17280,17280,17280,17280,0
+20250327,152300,13389274795,17280,17280,17280,17280,0
+20250327,152200,13389274795,17280,17280,17280,17280,0
+20250327,152100,13389274795,17280,17280,17280,17280,0
+20250327,152000,13389274795,17280,17280,17280,17280,0
+20250327,151900,13389274795,17280,17280,17290,17270,1877
+20250327,151800,13356843955,17300,17280,17300,17270,1172
+20250327,151700,13336585065,17280,17300,17300,17270,950
+20250327,151600,13320168305,17300,17270,17300,17270,3780
+20250327,151500,13254873405,17270,17260,17280,17260,1084
+20250327,151400,13236153985,17270,17220,17270,17220,2053
+20250327,151300,13200746985,17210,17150,17220,17150,3951
+20250327,151200,13132868855,17160,17160,17160,17150,427
+20250327,151100,13125543725,17160,17150,17170,17150,1636
+20250327,151000,13097480300,17150,17160,17170,17150,1280
+20250327,150900,13075520190,17160,17170,17170,17150,516
+20250327,150800,13066663920,17160,17180,17180,17160,783
+20250327,150700,13053219980,17170,17180,17200,17170,877
+20250327,150600,13038150030,17170,17170,17170,17170,127
+20250327,150500,13035969440,17170,17170,17180,17170,113
+20250327,150400,13034028870,17180,17190,17210,17180,3048
+20250327,150300,12981631200,17190,17210,17210,17190,806
+20250327,150200,12967769860,17200,17210,17210,17200,184
+20250327,150100,12964603360,17210,17210,17220,17210,760
+20250327,150000,12951521390,17220,17210,17240,17200,231
+20250327,145900,12947544200,17210,17220,17220,17200,162
+20250327,145800,12944756160,17210,17210,17270,17200,2298
+20250327,145700,12905205910,17210,17260,17260,17210,972
+20250327,145600,12888440990,17250,17260,17270,17250,111
+20250327,145500,12886525800,17260,17230,17270,17230,300
+20250327,145400,12881347230,17220,17250,17250,17220,3476
+20250327,145300,12821442560,17250,17260,17260,17250,190
+20250327,145200,12818164130,17260,17300,17300,17260,844
+20250327,145100,12803586700,17250,17270,17300,17250,2655
+20250327,145000,12757747610,17270,17270,17280,17260,1850
+20250327,144900,12725796800,17260,17300,17320,17260,1059
+20250327,144800,12707492780,17260,17320,17330,17260,466
+20250327,144700,12699446100,17320,17340,17340,17260,2440
+20250327,144600,12657250490,17340,17340,17350,17320,516
+20250327,144500,12648304345,17330,17340,17340,17330,111
+20250327,144400,12646380105,17340,17350,17350,17340,159
+20250327,144300,12643621695,17320,17330,17350,17320,1379
+20250327,144200,12619708015,17320,17310,17320,17310,373
+20250327,144100,12613248055,17310,17320,17320,17290,788
+20250327,144000,12599612815,17320,17310,17330,17310,508
+20250327,143900,12590812455,17310,17310,17330,17300,1712
+20250327,143800,12561175775,17320,17310,17320,17310,122
+20250327,143700,12559063125,17340,17300,17340,17300,820
+20250327,143600,12544863635,17290,17300,17300,17290,242
+20250327,143500,12540677365,17300,17290,17300,17270,504
+20250327,143400,12531965385,17290,17290,17300,17260,470
+20250327,143300,12523842685,17280,17310,17310,17280,539
+20250327,143200,12514527175,17310,17300,17310,17300,321
+20250327,143100,12508973515,17280,17300,17310,17280,1410
+20250327,143000,12484588595,17290,17300,17300,17290,1118
+20250327,142900,12465249345,17300,17310,17320,17300,274
+20250327,142800,12460505915,17310,17330,17340,17310,430
+20250327,142700,12453056515,17320,17330,17330,17320,55
+20250327,142600,12452103865,17340,17340,17340,17330,81
+20250327,142500,12450699455,17340,17360,17370,17340,321
+20250327,142400,12445127820,17340,17350,17350,17340,533
+20250327,142300,12435884340,17350,17360,17360,17350,461
+20250327,142200,12427883960,17360,17350,17380,17350,346
+20250327,142100,12421873810,17350,17380,17380,17350,870
+20250327,142000,12406768860,17380,17380,17380,17370,394
+20250327,141900,12399924710,17370,17360,17390,17360,266
+20250327,141800,12395302440,17360,17380,17380,17360,377
+20250327,141700,12388755170,17390,17390,17400,17380,160
+20250327,141600,12385973350,17390,17390,17400,17390,692
+20250327,141500,12373938770,17390,17380,17390,17380,143
+20250327,141400,12371452030,17385,17375,17385,17370,173
+20250327,141300,12368446535,17380,17390,17400,17380,163
+20250327,141200,12365611230,17390,17380,17390,17380,163
+20250327,141100,12362777620,17380,17380,17380,17380,113
+20250327,141000,12360813680,17400,17400,17410,17400,269
+20250327,140900,12356132490,17400,17375,17400,17350,1662
+20250327,140800,12327280665,17370,17390,17390,17360,435
+20250327,140700,12319726885,17390,17370,17390,17370,333
+20250327,140600,12313938505,17370,17370,17390,17370,114
+20250327,140500,12311957815,17400,17380,17400,17360,1035
+20250327,140400,12293978165,17360,17420,17420,17360,3736
+20250327,140300,12229090255,17400,17430,17430,17400,472
+20250327,140200,12220877155,17430,17450,17460,17430,283
+20250327,140100,12215940725,17460,17470,17470,17460,1065
+20250327,140000,12197339370,17460,17440,17460,17440,1987
+20250327,135900,12162672160,17440,17440,17450,17440,1901
+20250327,135800,12129502530,17440,17430,17440,17410,4663
+20250327,135700,12048264920,17430,17390,17430,17370,584
+20250327,135600,12038097790,17370,17350,17410,17350,129
+20250327,135500,12035858580,17420,17320,17440,17320,6525
+20250327,135400,11922455620,17320,17300,17320,17300,263
+20250327,135300,11917903990,17320,17300,17320,17290,557
+20250327,135200,11908267260,17300,17290,17310,17290,449
+20250327,135100,11900497170,17290,17280,17290,17270,588
+20250327,135000,11890335690,17240,17240,17280,17240,224
+20250327,134900,11886473630,17240,17230,17250,17180,5627
+20250327,134800,11789505120,17220,17230,17230,17220,47
+20250327,134700,11788695710,17230,17230,17240,17200,892
+20250327,134600,11773348350,17240,17290,17310,17240,743
+20250327,134500,11760526770,17290,17250,17290,17250,420
+20250327,134400,11753274380,17260,17280,17280,17260,44
+20250327,134300,11752514260,17280,17270,17310,17270,184
+20250327,134200,11749333340,17270,17300,17300,17270,337
+20250327,134100,11743512750,17280,17310,17310,17280,1157
+20250327,134000,11723506540,17330,17320,17330,17320,233
+20250327,133900,11719470480,17320,17320,17320,17320,25
+20250327,133800,11719037480,17320,17320,17320,17320,56
+20250327,133700,11718067560,17320,17340,17350,17310,279
+20250327,133600,11713231530,17340,17330,17340,17330,211
+20250327,133500,11709574370,17330,17330,17330,17330,261
+20250327,133400,11705051240,17330,17320,17340,17320,592
+20250327,133300,11694792000,17310,17310,17310,17310,8
+20250327,133200,11694653520,17320,17320,17320,17290,850
+20250327,133100,11679935240,17320,17300,17320,17300,1138
+20250327,133000,11660233970,17300,17280,17300,17280,78
+20250327,132900,11658885310,17260,17310,17310,17260,47
+20250327,132800,11658072790,17320,17330,17330,17240,415
+20250327,132700,11650881560,17350,17230,17410,17230,5031
+20250327,132600,11563663610,17230,17190,17230,17170,511
+20250327,132500,11554870610,17230,17200,17230,17190,921
+20250327,132400,11539018000,17200,17200,17200,17150,437
+20250327,132300,11531521000,17200,17200,17200,17200,10
+20250327,132200,11531349000,17170,17210,17220,17170,957
+20250327,132100,11514897380,17200,17210,17220,17200,340
+20250327,132000,11509046140,17220,17250,17250,17220,710
+20250327,131900,11496810810,17240,17240,17240,17240,87
+20250327,131800,11495310930,17250,17220,17250,17210,738
+20250327,131700,11482597240,17220,17220,17230,17220,578
+20250327,131600,11472641050,17220,17220,17250,17220,1295
+20250327,131500,11450325340,17210,17220,17220,17200,470
+20250327,131400,11442234480,17220,17180,17220,17160,813
+20250327,131300,11428269210,17180,17150,17240,17150,459
+20250327,131200,11420378260,17240,17210,17240,17100,3244
+20250327,131100,11364629170,17210,17240,17240,17210,486
+20250327,131000,11356262570,17210,17230,17230,17200,2002
+20250327,130900,11321810740,17300,17240,17300,17230,353
+20250327,130800,11315716370,17240,17260,17260,17240,1048
+20250327,130700,11297631130,17260,17280,17330,17230,853
+20250327,130600,11282884590,17300,17280,17320,17230,1463
+20250327,130500,11257629800,17290,17320,17320,17290,1165
+20250327,130400,11237477190,17320,17330,17330,17320,102
+20250327,130300,11235709540,17330,17310,17330,17310,204
+20250327,130200,11232174320,17310,17330,17330,17310,226
+20250327,130100,11228258800,17330,17360,17360,17330,643
+20250327,130000,11217110860,17360,17340,17360,17330,2023
+20250327,125900,11182018380,17340,17340,17340,17300,702
+20250327,125800,11169862570,17340,17330,17340,17330,352
+20250327,125700,11163760940,17330,17320,17330,17320,95
+20250327,125600,11162115430,17300,17320,17320,17300,316
+20250327,125500,11156647250,17310,17320,17320,17310,271
+20250327,125400,11151955470,17350,17340,17350,17340,374
+20250327,125300,11145468630,17320,17320,17320,17310,109
+20250327,125200,11143580800,17320,17340,17340,17320,3
+20250327,125100,11143528820,17350,17340,17350,17340,199
+20250327,125000,11140076370,17350,17340,17360,17300,654
+20250327,124900,11128723580,17360,17360,17360,17360,570
+20250327,124800,11118828380,17360,17300,17360,17290,574
+20250327,124700,11108887950,17300,17300,17300,17300,177
+20250327,124600,11105825850,17300,17300,17300,17290,112
+20250327,124500,11103889100,17360,17290,17360,17290,256
+20250327,124400,11099451290,17290,17310,17310,17290,408
+20250327,124300,11092396090,17290,17300,17310,17290,569
+20250327,124200,11082551890,17300,17310,17360,17300,373
+20250327,124100,11076094930,17310,17310,17310,17310,253
+20250327,124000,11071715500,17310,17360,17360,17310,258
+20250327,123900,11067247520,17380,17300,17380,17300,4177
+20250327,123800,10994974030,17310,17340,17340,17310,1413
+20250327,123700,10970496020,17350,17380,17380,17350,271
+20250327,123600,10965793000,17400,17390,17400,17380,1222
+20250327,123500,10944548330,17390,17420,17420,17390,786
+20250327,123400,10930867010,17440,17470,17470,17420,166
+20250327,123300,10927972880,17480,17470,17480,17450,737
+20250327,123200,10915100770,17470,17470,17480,17470,665
+20250327,123100,10903482660,17480,17470,17480,17460,960
+20250327,123000,10886711500,17470,17470,17470,17460,278
+20250327,122900,10881855450,17470,17470,17470,17450,1051
+20250327,122800,10863503950,17470,17460,17470,17450,128
+20250327,122700,10861268830,17460,17400,17460,17400,2571
+20250327,122600,10816432590,17410,17430,17430,17400,223
+20250327,122500,10812551110,17430,17420,17440,17420,48
+20250327,122400,10811714590,17410,17410,17450,17400,1505
+20250327,122300,10785494180,17420,17430,17440,17410,370
+20250327,122200,10779047520,17450,17450,17450,17430,102
+20250327,122100,10777268720,17450,17450,17450,17420,521
+20250327,122000,10768178970,17450,17410,17450,17410,1133
+20250327,121900,10748430120,17430,17420,17430,17410,409
+20250327,121800,10741305200,17420,17400,17430,17400,1013
+20250327,121700,10723659105,17400,17430,17430,17400,134
+20250327,121600,10721325715,17420,17430,17430,17410,51
+20250327,121500,10720437265,17430,17430,17430,17400,3429
+20250327,121400,10660721115,17430,17450,17450,17430,146
+20250327,121300,10658176115,17460,17460,17470,17460,637
+20250327,121200,10647048635,17460,17420,17460,17420,1041
+20250327,121100,10628899125,17410,17430,17430,17410,164
+20250327,121000,10626041215,17450,17500,17500,17440,246
+20250327,120900,10621745705,17490,17420,17490,17410,3018
+20250327,120800,10569062185,17430,17430,17430,17430,58
+20250327,120700,10568051245,17430,17470,17470,17430,1160
+20250327,120600,10547791325,17470,17430,17470,17420,838
+20250327,120500,10533178805,17390,17430,17440,17390,1122
+20250327,120400,10513622325,17430,17460,17470,17430,479
+20250327,120300,10505263225,17460,17410,17460,17380,1812
+20250327,120200,10473701385,17410,17420,17420,17370,653
+20250327,120100,10462353605,17420,17370,17440,17340,707
+20250327,120000,10450050545,17360,17220,17360,17220,1063
+20250327,115900,10431657520,17220,17330,17340,17220,1257
+20250327,115800,10409954500,17330,17370,17370,17330,776
+20250327,115700,10396481720,17400,17450,17450,17360,3062
+20250327,115600,10343188790,17450,17470,17470,17450,856
+20250327,115500,10328250520,17470,17500,17570,17470,691
+20250327,115400,10316166530,17560,17450,17570,17440,1622
+20250327,115300,10287753080,17450,17480,17590,17420,5920
+20250327,115200,10183944170,17470,17520,17540,17470,2190
+20250327,115100,10145598160,17510,17470,17510,17430,3403
+20250327,115000,10086130540,17470,17480,17490,17470,2020
+20250327,114900,10050824960,17490,17510,17550,17450,3500
+20250327,114800,9989527940,17520,17390,17550,17360,17216
+20250327,114700,9688844450,17390,17380,17390,17370,4454
+20250327,114600,9611422910,17390,17390,17390,17380,363
+20250327,114500,9605110655,17400,17400,17400,17370,4772
+20250327,114400,9522140485,17390,17380,17400,17370,1692
+20250327,114300,9492720545,17380,17350,17380,17340,1495
+20250327,114200,9466763095,17350,17340,17350,17330,712
+20250327,114100,9454415105,17340,17330,17340,17330,720
+20250327,114000,9441931055,17340,17330,17340,17320,845
+20250327,113900,9427287755,17330,17310,17330,17290,2521
+20250327,113800,9383670400,17300,17280,17300,17270,2327
+20250327,113700,9343446300,17290,17250,17290,17250,4790
+20250327,113600,9260689515,17260,17240,17260,17230,664
+20250327,113500,9249236345,17230,17230,17250,17220,2120
+20250327,113400,9212683265,17220,17200,17220,17200,88
+20250327,113300,9211167945,17200,17190,17220,17190,2577
+20250327,113200,9166838245,17190,17180,17200,17180,2430
+20250327,113100,9125071045,17160,17160,17170,17160,106
+20250327,113000,9123252035,17190,17180,17190,17160,2021
+20250327,112900,9088528385,17160,17160,17180,17160,941
+20250327,112800,9072380795,17160,17180,17180,17160,1120
+20250327,112700,9053139345,17180,17160,17180,17160,718
+20250327,112600,9040811025,17170,17160,17180,17160,325
+20250327,112500,9035232515,17160,17160,17160,17150,62
+20250327,112400,9034168795,17180,17160,17180,17150,798
+20250327,112300,9020468665,17170,17150,17170,17150,991
+20250327,112200,9003470565,17150,17120,17150,17120,108
+20250327,112100,9001618395,17170,17160,17180,17150,522
+20250327,112000,8992657455,17180,17180,17180,17110,243
+20250327,111900,8988492045,17180,17160,17180,17140,405
+20250327,111800,8981543695,17170,17160,17170,17130,248
+20250327,111700,8977291355,17160,17160,17190,17150,2550
+20250327,111600,8933512895,17170,17180,17180,17130,666
+20250327,111500,8922079695,17180,17180,17180,17110,1330
+20250327,111400,8899269035,17180,17190,17210,17180,992
+20250327,111300,8882211765,17180,17240,17240,17180,908
+20250327,111200,8866592425,17230,17100,17230,17090,4376
+20250327,111100,8791640565,17090,17080,17110,17080,2155
+20250327,111000,8754787855,17080,17090,17100,17070,376
+20250327,110900,8748362775,17090,17020,17090,17020,819
+20250327,110800,8734388705,17020,17030,17040,16990,779
+20250327,110700,8721129135,17030,17050,17050,17020,1028
+20250327,110600,8703611415,17050,17010,17050,17010,2727
+20250327,110500,8657158745,17010,17020,17020,17010,365
+20250327,110400,8650948595,17030,16980,17030,16980,263
+20250327,110300,8646475105,16970,16940,16970,16930,563
+20250327,110200,8636928345,16940,16900,16940,16900,824
+20250327,110100,8622989675,16900,16860,16900,16840,1164
+20250327,110000,8603361125,16840,16820,16850,16810,1867
+20250327,105900,8571937175,16890,16880,16900,16820,3637
+20250327,105800,8510620495,16880,16880,16900,16880,1397
+20250327,105700,8487038295,16900,16900,16910,16870,4143
+20250327,105600,8417049025,16910,16940,16940,16900,3550
+20250327,105500,8356978215,16940,16960,16960,16930,3210
+20250327,105400,8302584895,16950,16980,16980,16950,3152
+20250327,105300,8249091035,16970,16990,16990,16970,1287
+20250327,105200,8227243645,16990,17000,17000,16990,515
+20250327,105100,8218488995,17010,17000,17010,17000,299
+20250327,105000,8213405965,17000,17000,17000,17000,106
+20250327,104900,8211603965,17040,17050,17050,17020,1594
+20250327,104800,8184438535,17040,16970,17040,16970,1966
+20250327,104700,8151020865,16960,16960,16980,16950,309
+20250327,104600,8145778995,16980,16950,16980,16950,228
+20250327,104500,8141911845,16960,16950,16970,16940,353
+20250327,104400,8135925965,16940,16960,16960,16930,1684
+20250327,104300,8107398995,16960,16960,16960,16930,2515
+20250327,104200,8064797545,16950,16960,16980,16950,1736
+20250327,104100,8035339625,16970,16940,16980,16940,828
+20250327,104000,8021293235,16940,17010,17040,16930,6523
+20250327,103900,7910587175,17020,17080,17100,17010,3289
+20250327,103800,7854488665,17080,17120,17130,17040,3012
+20250327,103700,7803051355,17110,17150,17150,17110,3992
+20250327,103600,7734667835,17150,17190,17190,17150,497
+20250327,103500,7726132985,17160,17210,17210,17160,2328
+20250327,103400,7686144605,17190,17250,17250,17190,557
+20250327,103300,7676550945,17230,17210,17280,17200,3609
+20250327,103200,7614323625,17200,17200,17220,17190,3654
+20250327,103100,7551479905,17200,17170,17210,17150,1669
+20250327,103000,7522790105,17150,17220,17220,17150,7300
+20250327,102900,7397309925,17220,17230,17230,17220,760
+20250327,102800,7384218835,17240,17220,17240,17210,399
+20250327,102700,7377345015,17220,17270,17270,17210,2060
+20250327,102600,7341867495,17240,17290,17290,17240,1428
+20250327,102500,7317217125,17290,17300,17320,17260,3336
+20250327,102400,7259575845,17300,17300,17300,17290,270
+20250327,102300,7254905265,17310,17310,17310,17300,1137
+20250327,102200,7235231305,17320,17340,17360,17310,546
+20250327,102100,7225771695,17320,17300,17350,17300,4222
+20250327,102000,7152639385,17300,17330,17330,17290,144
+20250327,101900,7150144265,17330,17230,17350,17210,3686
+20250327,101800,7086434705,17220,17230,17240,17210,1136
+20250327,101700,7066863515,17230,17240,17240,17220,2217
+20250327,101600,7028662245,17240,17240,17250,17240,1375
+20250327,101500,7004956925,17230,17285,17290,17230,1346
+20250327,101400,6981738190,17290,17330,17330,17290,16448
+20250327,101300,6697167960,17330,17350,17390,17310,3118
+20250327,101200,6643120030,17390,17370,17400,17330,575
+20250327,101100,6633129800,17390,17410,17520,17320,13402
+20250327,101000,6399150650,17420,17430,17490,17400,9340
+20250327,100900,6236163880,17410,17310,17430,17300,6104
+20250327,100800,6130148470,17310,17300,17330,17280,716
+20250327,100700,6117755890,17320,17230,17370,17220,4617
+20250327,100600,6037925890,17220,17270,17280,17220,1974
+20250327,100500,6003868300,17270,17360,17360,17270,2572
+20250327,100400,5959303180,17350,17410,17410,17330,2333
+20250327,100300,5918802690,17370,17430,17440,17370,10637
+20250327,100200,5733622210,17440,17380,17460,17330,9005
+20250327,100100,5576794050,17340,17410,17450,17340,8089
+20250327,100000,5435908110,17400,17420,17420,17350,3490
+20250327,095900,5375167180,17440,17440,17440,17440,0
+20250327,095800,5375167180,17440,17350,17440,17340,5944
+20250327,095700,5271680030,17340,17280,17430,17200,16947
+20250327,095600,4977350100,17300,17310,17310,17240,2361
+20250327,095500,4936595500,17350,17230,17370,17230,10242
+20250327,095400,4759324640,17230,17175,17230,17160,4874
+20250327,095300,4675583240,17170,17270,17290,17170,7331
+20250327,095200,4549397380,17270,17330,17340,17270,5015
+20250327,095100,4462730575,17300,17350,17400,17270,13756
+20250327,095000,4223871385,17340,17380,17390,17340,11124
+20250327,094900,4030677655,17380,17290,17380,17290,26445
+20250327,094800,3572083065,17290,17220,17300,17220,8771
+20250327,094700,3420661315,17220,17170,17240,17160,8699
+20250327,094600,3271040895,17160,17210,17210,17150,6459
+20250327,094500,3160032165,17210,17150,17210,17110,5502
+20250327,094400,3065675885,17150,17150,17230,17100,22998
+20250327,094300,2671120365,17100,17020,17240,17000,26455
+20250327,094200,2217982175,17000,16900,17040,16870,15529
+20250327,094100,1954824565,16910,16830,16910,16760,10207
+20250327,094000,1782777810,16850,16760,16860,16760,8159
+20250327,093900,1645500010,16790,16780,16810,16750,6326
+20250327,093800,1539343130,16780,16670,16790,16670,8581
+20250327,093700,1395771610,16670,16625,16670,16600,3516
+20250327,093600,1337279940,16625,16560,16630,16550,6480
+20250327,093500,1229714130,16560,16530,16560,16510,1847
+20250327,093400,1199180050,16520,16500,16550,16500,1354
+20250327,093300,1176813370,16500,16500,16510,16490,746
+20250327,093200,1164505740,16490,16500,16520,16490,1397
+20250327,093100,1141436210,16500,16480,16500,16480,549
+20250327,093000,1132381640,16470,16490,16520,16430,2627
+20250327,092900,1089061000,16490,16500,16520,16490,1481
+20250327,092800,1064620140,16500,16500,16520,16490,1463
+20250327,092700,1040478190,16490,16390,16520,16360,7858
+20250327,092600,911046240,16440,16340,16480,16340,5837
+20250327,092500,815125470,16340,16300,16340,16290,361
+20250327,092400,809234020,16300,16300,16310,16300,266
+20250327,092300,804897520,16300,16320,16320,16290,2188
+20250327,092200,769238350,16320,16300,16350,16300,340
+20250327,092100,763683220,16300,16360,16390,16210,1632
+20250327,092000,737072300,16330,16430,16450,16330,4688
+20250327,091900,660149940,16460,16410,16470,16380,6097
+20250327,091800,560039910,16390,16360,16410,16310,5548
+20250327,091700,469142980,16370,16190,16410,16190,4657
+20250327,091600,393313910,16190,16100,16210,16100,2030
+20250327,091500,360499310,16100,16070,16110,15990,1356
+20250327,091400,338681770,16070,16000,16100,16000,1859
+20250327,091300,308822940,16000,15920,16000,15920,866
+20250327,091200,294984830,15930,15890,15930,15890,791
+20250327,091100,282385200,15830,15850,16000,15820,1391
+20250327,091000,260299350,15810,15840,15860,15790,99
+20250327,090900,258731290,15840,15800,15840,15730,289
+20250327,090800,254160860,15730,15730,15800,15720,521
+20250327,090700,245956740,15720,15710,15720,15710,218
+20250327,090600,242531760,15700,15700,15730,15700,1119
+20250327,090500,224945090,15700,15680,15700,15660,544
+20250327,090400,216416960,15680,15700,15720,15680,450
+20250327,090300,209354970,15710,15750,15750,15630,1915
+20250327,090200,179314540,15750,15750,15760,15710,783
+20250327,090100,166993130,15740,15800,15810,15680,2089
+20250327,090000,134098870,15730,15860,15860,15730,8472

204270/min/candle-20250328.csv

@@ -0,0 +1,700 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,203800,6162390315,16760,16760,16760,16760,10767
+20250328,203700,6162390315,16760,16760,16760,16760,0
+20250328,203600,6162390315,16760,16760,16760,16760,0
+20250328,203500,6162390315,16760,16760,16760,16760,0
+20250328,203400,6162390315,16760,16760,16760,16760,0
+20250328,203300,6162390315,16760,16760,16760,16760,0
+20250328,203200,6162390315,16760,16760,16760,16760,0
+20250328,203100,6162390315,16760,16760,16760,16760,0
+20250328,203000,6162390315,16760,16760,16760,16760,0
+20250328,202900,6162390315,16760,16760,16760,16760,0
+20250328,202800,6162390315,16760,16760,16760,16760,0
+20250328,202700,6162390315,16760,16760,16760,16760,0
+20250328,202600,6162390315,16760,16760,16760,16760,0
+20250328,202500,6162390315,16760,16760,16760,16760,0
+20250328,202400,6162390315,16760,16760,16760,16760,0
+20250328,202300,6162390315,16760,16760,16760,16760,0
+20250328,202200,6162390315,16760,16760,16760,16760,0
+20250328,202100,6162390315,16760,16760,16760,16760,0
+20250328,202000,6162390315,16760,16760,16760,16760,0
+20250328,201900,6162390315,16760,16760,16760,16760,0
+20250328,201800,6162390315,16760,16760,16760,16760,0
+20250328,201700,6162390315,16760,16760,16760,16760,0
+20250328,201600,6162390315,16760,16760,16760,16760,0
+20250328,201500,6162390315,16760,16760,16760,16760,0
+20250328,201400,6162390315,16760,16760,16760,16760,0
+20250328,201300,6162390315,16760,16760,16760,16760,0
+20250328,201200,6162390315,16760,16760,16760,16760,0
+20250328,201100,6162390315,16760,16760,16760,16760,0
+20250328,201000,6162390315,16760,16760,16760,16760,0
+20250328,200900,6162390315,16760,16760,16760,16760,0
+20250328,200800,6162390315,16760,16760,16760,16760,10767
+20250328,200700,6162390315,16760,16760,16760,16760,0
+20250328,200600,6162390315,16760,16760,16760,16760,0
+20250328,200500,6162390315,16760,16760,16760,16760,0
+20250328,200400,6162390315,16760,16760,16760,16760,0
+20250328,200300,6162390315,16760,16760,16760,16760,0
+20250328,200200,6162390315,16760,16760,16760,16760,0
+20250328,200100,6162390315,16760,16760,16760,16760,0
+20250328,200000,6162390315,16760,16760,16760,16760,0
+20250328,195900,6162390315,16760,16760,16760,16760,0
+20250328,195800,6162390315,16760,16760,16760,16760,0
+20250328,195700,6162390315,16760,16760,16760,16760,0
+20250328,195600,6162390315,16760,16760,16760,16760,0
+20250328,195500,6162390315,16760,16760,16760,16760,0
+20250328,195400,6162390315,16760,16760,16760,16760,0
+20250328,195300,6162390315,16760,16760,16760,16760,0
+20250328,195200,6162390315,16760,16760,16760,16760,0
+20250328,195100,6162390315,16760,16760,16760,16760,0
+20250328,195000,6162390315,16760,16760,16760,16760,0
+20250328,194900,6162390315,16760,16760,16760,16760,0
+20250328,194800,6162390315,16760,16760,16760,16760,0
+20250328,194700,6162390315,16760,16760,16760,16760,0
+20250328,194600,6162390315,16760,16760,16760,16760,0
+20250328,194500,6162390315,16760,16760,16760,16760,0
+20250328,194400,6162390315,16760,16760,16760,16760,0
+20250328,194300,6162390315,16760,16760,16760,16760,0
+20250328,194200,6162390315,16760,16760,16760,16760,0
+20250328,194100,6162390315,16760,16760,16760,16760,0
+20250328,194000,6162390315,16760,16760,16760,16760,0
+20250328,193900,6162390315,16760,16760,16760,16760,0
+20250328,193800,6162390315,16760,16760,16760,16760,10767
+20250328,193700,6162390315,16760,16760,16760,16760,0
+20250328,193600,6162390315,16760,16760,16760,16760,0
+20250328,193500,6162390315,16760,16760,16760,16760,0
+20250328,193400,6162390315,16760,16760,16760,16760,0
+20250328,193300,6162390315,16760,16760,16760,16760,0
+20250328,193200,6162390315,16760,16760,16760,16760,0
+20250328,193100,6162390315,16760,16760,16760,16760,0
+20250328,193000,6162390315,16760,16760,16760,16760,0
+20250328,192900,6162390315,16760,16760,16760,16760,0
+20250328,192800,6162390315,16760,16760,16760,16760,0
+20250328,192700,6162390315,16760,16760,16760,16760,0
+20250328,192600,6162390315,16760,16760,16760,16760,0
+20250328,192500,6162390315,16760,16760,16760,16760,0
+20250328,192400,6162390315,16760,16760,16760,16760,0
+20250328,192300,6162390315,16760,16760,16760,16760,0
+20250328,192200,6162390315,16760,16760,16760,16760,0
+20250328,192100,6162390315,16760,16760,16760,16760,0
+20250328,192000,6162390315,16760,16760,16760,16760,0
+20250328,191900,6162390315,16760,16760,16760,16760,0
+20250328,191800,6162390315,16760,16760,16760,16760,0
+20250328,191700,6162390315,16760,16760,16760,16760,0
+20250328,191600,6162390315,16760,16760,16760,16760,0
+20250328,191500,6162390315,16760,16760,16760,16760,0
+20250328,191400,6162390315,16760,16760,16760,16760,0
+20250328,191300,6162390315,16760,16760,16760,16760,0
+20250328,191200,6162390315,16760,16760,16760,16760,0
+20250328,191100,6162390315,16760,16760,16760,16760,0
+20250328,191000,6162390315,16760,16760,16760,16760,0
+20250328,190900,6162390315,16760,16760,16760,16760,0
+20250328,190800,6162390315,16760,16760,16760,16760,10767
+20250328,190700,6162390315,16760,16760,16760,16760,0
+20250328,190600,6162390315,16760,16760,16760,16760,0
+20250328,190500,6162390315,16760,16760,16760,16760,0
+20250328,190400,6162390315,16760,16760,16760,16760,0
+20250328,190300,6162390315,16760,16760,16760,16760,0
+20250328,190200,6162390315,16760,16760,16760,16760,0
+20250328,190100,6162390315,16760,16760,16760,16760,0
+20250328,190000,6162390315,16760,16760,16760,16760,0
+20250328,185900,6162390315,16760,16760,16760,16760,0
+20250328,185800,6162390315,16760,16760,16760,16760,0
+20250328,185700,6162390315,16760,16760,16760,16760,0
+20250328,185600,6162390315,16760,16760,16760,16760,0
+20250328,185500,6162390315,16760,16760,16760,16760,0
+20250328,185400,6162390315,16760,16760,16760,16760,0
+20250328,185300,6162390315,16760,16760,16760,16760,0
+20250328,185200,6162390315,16760,16760,16760,16760,0
+20250328,185100,6162390315,16760,16760,16760,16760,0
+20250328,185000,6162390315,16760,16760,16760,16760,0
+20250328,184900,6162390315,16760,16760,16760,16760,0
+20250328,184800,6162390315,16760,16760,16760,16760,0
+20250328,184700,6162390315,16760,16760,16760,16760,0
+20250328,184600,6162390315,16760,16760,16760,16760,0
+20250328,184500,6162390315,16760,16760,16760,16760,0
+20250328,184400,6162390315,16760,16760,16760,16760,0
+20250328,184300,6162390315,16760,16760,16760,16760,0
+20250328,184200,6162390315,16760,16760,16760,16760,0
+20250328,184100,6162390315,16760,16760,16760,16760,0
+20250328,184000,6162390315,16760,16760,16760,16760,0
+20250328,183900,6162390315,16760,16760,16760,16760,0
+20250328,183800,6162390315,16760,16760,16760,16760,10767
+20250328,183700,6162390315,16760,16760,16760,16760,0
+20250328,183600,6162390315,16760,16760,16760,16760,0
+20250328,183500,6162390315,16760,16760,16760,16760,0
+20250328,183400,6162390315,16760,16760,16760,16760,0
+20250328,183300,6162390315,16760,16760,16760,16760,0
+20250328,183200,6162390315,16760,16760,16760,16760,0
+20250328,183100,6162390315,16760,16760,16760,16760,0
+20250328,183000,6162390315,16760,16760,16760,16760,0
+20250328,182900,6162390315,16760,16760,16760,16760,0
+20250328,182800,6162390315,16760,16760,16760,16760,0
+20250328,182700,6162390315,16760,16760,16760,16760,0
+20250328,182600,6162390315,16760,16760,16760,16760,0
+20250328,182500,6162390315,16760,16760,16760,16760,0
+20250328,182400,6162390315,16760,16760,16760,16760,0
+20250328,182300,6162390315,16760,16760,16760,16760,0
+20250328,182200,6162390315,16760,16760,16760,16760,0
+20250328,182100,6162390315,16760,16760,16760,16760,0
+20250328,182000,6162390315,16760,16760,16760,16760,0
+20250328,181900,6162390315,16760,16760,16760,16760,0
+20250328,181800,6162390315,16760,16760,16760,16760,0
+20250328,181700,6162390315,16760,16760,16760,16760,0
+20250328,181600,6162390315,16760,16760,16760,16760,0
+20250328,181500,6162390315,16760,16760,16760,16760,0
+20250328,181400,6162390315,16760,16760,16760,16760,0
+20250328,181300,6162390315,16760,16760,16760,16760,0
+20250328,181200,6162390315,16760,16760,16760,16760,0
+20250328,181100,6162390315,16760,16760,16760,16760,0
+20250328,181000,6162390315,16760,16760,16760,16760,0
+20250328,180900,6162390315,16760,16760,16760,16760,0
+20250328,180800,6162390315,16760,16760,16760,16760,10767
+20250328,180700,6162390315,16760,16760,16760,16760,0
+20250328,180600,6162390315,16760,16760,16760,16760,0
+20250328,180500,6162390315,16760,16760,16760,16760,0
+20250328,180400,6162390315,16760,16760,16760,16760,0
+20250328,180300,6162390315,16760,16760,16760,16760,0
+20250328,180200,6162390315,16760,16760,16760,16760,0
+20250328,180100,6162390315,16760,16760,16760,16760,0
+20250328,180000,6162390315,16760,16760,16760,16760,0
+20250328,175900,6162390315,16760,16760,16760,16760,0
+20250328,175800,6162390315,16760,16760,16760,16760,0
+20250328,175700,6162390315,16760,16760,16760,16760,0
+20250328,175600,6162390315,16760,16760,16760,16760,0
+20250328,175500,6162390315,16760,16760,16760,16760,0
+20250328,175400,6162390315,16760,16760,16760,16760,0
+20250328,175300,6162390315,16760,16760,16760,16760,0
+20250328,175200,6162390315,16760,16760,16760,16760,0
+20250328,175100,6162390315,16760,16760,16760,16760,0
+20250328,175000,6162390315,16760,16760,16760,16760,0
+20250328,174900,6162390315,16760,16760,16760,16760,0
+20250328,174800,6162390315,16760,16760,16760,16760,0
+20250328,174700,6162390315,16760,16760,16760,16760,0
+20250328,174600,6162390315,16760,16760,16760,16760,0
+20250328,174500,6162390315,16760,16760,16760,16760,0
+20250328,174400,6162390315,16760,16760,16760,16760,0
+20250328,174300,6162390315,16760,16760,16760,16760,0
+20250328,174200,6162390315,16760,16760,16760,16760,0
+20250328,174100,6162390315,16760,16760,16760,16760,0
+20250328,174000,6162390315,16760,16760,16760,16760,0
+20250328,173900,6162390315,16760,16760,16760,16760,0
+20250328,173800,6162390315,16760,16760,16760,16760,10767
+20250328,173700,6162390315,16760,16760,16760,16760,0
+20250328,173600,6162390315,16760,16760,16760,16760,0
+20250328,173500,6162390315,16760,16760,16760,16760,0
+20250328,173400,6162390315,16760,16760,16760,16760,0
+20250328,173300,6162390315,16760,16760,16760,16760,0
+20250328,173200,6162390315,16760,16760,16760,16760,0
+20250328,173100,6162390315,16760,16760,16760,16760,0
+20250328,173000,6162390315,16760,16760,16760,16760,0
+20250328,172900,6162390315,16760,16760,16760,16760,0
+20250328,172800,6162390315,16760,16760,16760,16760,0
+20250328,172700,6162390315,16760,16760,16760,16760,0
+20250328,172600,6162390315,16760,16760,16760,16760,0
+20250328,172500,6162390315,16760,16760,16760,16760,0
+20250328,172400,6162390315,16760,16760,16760,16760,0
+20250328,172300,6162390315,16760,16760,16760,16760,0
+20250328,172200,6162390315,16760,16760,16760,16760,0
+20250328,172100,6162390315,16760,16760,16760,16760,0
+20250328,172000,6162390315,16760,16760,16760,16760,0
+20250328,171900,6162390315,16760,16760,16760,16760,0
+20250328,171800,6162390315,16760,16760,16760,16760,0
+20250328,171700,6162390315,16760,16760,16760,16760,0
+20250328,171600,6162390315,16760,16760,16760,16760,0
+20250328,171500,6162390315,16760,16760,16760,16760,0
+20250328,171400,6162390315,16760,16760,16760,16760,0
+20250328,171300,6162390315,16760,16760,16760,16760,0
+20250328,171200,6162390315,16760,16760,16760,16760,0
+20250328,171100,6162390315,16760,16760,16760,16760,0
+20250328,171000,6162390315,16760,16760,16760,16760,0
+20250328,170900,6162390315,16760,16760,16760,16760,0
+20250328,170800,6162390315,16760,16760,16760,16760,10767
+20250328,170700,6162390315,16760,16760,16760,16760,0
+20250328,170600,6162390315,16760,16760,16760,16760,0
+20250328,170500,6162390315,16760,16760,16760,16760,0
+20250328,170400,6162390315,16760,16760,16760,16760,0
+20250328,170300,6162390315,16760,16760,16760,16760,0
+20250328,170200,6162390315,16760,16760,16760,16760,0
+20250328,170100,6162390315,16760,16760,16760,16760,0
+20250328,170000,6162390315,16760,16760,16760,16760,0
+20250328,165900,6162390315,16760,16760,16760,16760,0
+20250328,165800,6162390315,16760,16760,16760,16760,0
+20250328,165700,6162390315,16760,16760,16760,16760,0
+20250328,165600,6162390315,16760,16760,16760,16760,0
+20250328,165500,6162390315,16760,16760,16760,16760,0
+20250328,165400,6162390315,16760,16760,16760,16760,0
+20250328,165300,6162390315,16760,16760,16760,16760,0
+20250328,165200,6162390315,16760,16760,16760,16760,0
+20250328,165100,6162390315,16760,16760,16760,16760,0
+20250328,165000,6162390315,16760,16760,16760,16760,0
+20250328,164900,6162390315,16760,16760,16760,16760,0
+20250328,164800,6162390315,16760,16760,16760,16760,0
+20250328,164700,6162390315,16760,16760,16760,16760,0
+20250328,164600,6162390315,16760,16760,16760,16760,0
+20250328,164500,6162390315,16760,16760,16760,16760,0
+20250328,164400,6162390315,16760,16760,16760,16760,0
+20250328,164300,6162390315,16760,16760,16760,16760,0
+20250328,164200,6162390315,16760,16760,16760,16760,0
+20250328,164100,6162390315,16760,16760,16760,16760,0
+20250328,164000,6162390315,16760,16760,16760,16760,0
+20250328,163900,6162390315,16760,16760,16760,16760,0
+20250328,163800,6162390315,16760,16760,16760,16760,10767
+20250328,163700,6162390315,16760,16760,16760,16760,0
+20250328,163600,6162390315,16760,16760,16760,16760,0
+20250328,163500,6162390315,16760,16760,16760,16760,0
+20250328,163400,6162390315,16760,16760,16760,16760,0
+20250328,163300,6162390315,16760,16760,16760,16760,0
+20250328,163200,6162390315,16760,16760,16760,16760,0
+20250328,163100,6162390315,16760,16760,16760,16760,0
+20250328,163000,6162390315,16760,16760,16760,16760,0
+20250328,162900,6162390315,16760,16760,16760,16760,0
+20250328,162800,6162390315,16760,16760,16760,16760,0
+20250328,162700,6162390315,16760,16760,16760,16760,0
+20250328,162600,6162390315,16760,16760,16760,16760,0
+20250328,162500,6162390315,16760,16760,16760,16760,0
+20250328,162400,6162390315,16760,16760,16760,16760,0
+20250328,162300,6162390315,16760,16760,16760,16760,0
+20250328,162200,6162390315,16760,16760,16760,16760,0
+20250328,162100,6162390315,16760,16760,16760,16760,0
+20250328,162000,6162390315,16760,16760,16760,16760,0
+20250328,161900,6162390315,16760,16760,16760,16760,0
+20250328,161800,6162390315,16760,16760,16760,16760,0
+20250328,161700,6162390315,16760,16760,16760,16760,0
+20250328,161600,6162390315,16760,16760,16760,16760,0
+20250328,161500,6162390315,16760,16760,16760,16760,0
+20250328,161400,6162390315,16760,16760,16760,16760,0
+20250328,161300,6162390315,16760,16760,16760,16760,0
+20250328,161200,6162390315,16760,16760,16760,16760,0
+20250328,161100,6162390315,16760,16760,16760,16760,0
+20250328,161000,6162390315,16760,16760,16760,16760,0
+20250328,160900,6162390315,16760,16760,16760,16760,0
+20250328,160800,6162390315,16760,16760,16760,16760,10767
+20250328,160700,6162390315,16760,16760,16760,16760,0
+20250328,160600,6162390315,16760,16760,16760,16760,0
+20250328,160500,6162390315,16760,16760,16760,16760,0
+20250328,160400,6162390315,16760,16760,16760,16760,0
+20250328,160300,6162390315,16760,16760,16760,16760,0
+20250328,160200,6162390315,16760,16760,16760,16760,0
+20250328,160100,6162390315,16760,16760,16760,16760,0
+20250328,160000,6162390315,16760,16760,16760,16760,0
+20250328,155900,6162390315,16760,16760,16760,16760,0
+20250328,155800,6162390315,16760,16760,16760,16760,0
+20250328,155700,6162390315,16760,16760,16760,16760,0
+20250328,155600,6162390315,16760,16760,16760,16760,0
+20250328,155500,6162390315,16760,16760,16760,16760,0
+20250328,155400,6162390315,16760,16760,16760,16760,0
+20250328,155300,6162390315,16760,16760,16760,16760,0
+20250328,155200,6162390315,16760,16760,16760,16760,0
+20250328,155100,6162390315,16760,16760,16760,16760,0
+20250328,155000,6162390315,16760,16760,16760,16760,0
+20250328,154900,6162390315,16760,16760,16760,16760,0
+20250328,154800,6162390315,16760,16760,16760,16760,0
+20250328,154700,6162390315,16760,16760,16760,16760,0
+20250328,154600,6162390315,16760,16760,16760,16760,0
+20250328,154500,6162390315,16760,16760,16760,16760,0
+20250328,154400,6162390315,16760,16760,16760,16760,0
+20250328,154300,6162390315,16760,16760,16760,16760,0
+20250328,154200,6162390315,16760,16760,16760,16760,0
+20250328,154100,6162390315,16760,16760,16760,16760,0
+20250328,154000,6162390315,16760,16760,16760,16760,0
+20250328,153900,6162390315,16760,16760,16760,16760,0
+20250328,153800,6162390315,16760,16760,16760,16760,10767
+20250328,153700,6162390315,16760,16760,16760,16760,0
+20250328,153600,6162390315,16760,16760,16760,16760,0
+20250328,153500,6162390315,16760,16760,16760,16760,0
+20250328,153400,6162390315,16760,16760,16760,16760,0
+20250328,153300,6162390315,16760,16760,16760,16760,0
+20250328,153200,6162390315,16760,16760,16760,16760,0
+20250328,153100,6162390315,16760,16760,16760,16760,0
+20250328,153000,6162390315,16760,16760,16760,16760,10767
+20250328,152900,5981935395,16770,16770,16770,16770,0
+20250328,152800,5981935395,16770,16770,16770,16770,0
+20250328,152700,5981935395,16770,16770,16770,16770,0
+20250328,152600,5981935395,16770,16770,16770,16770,0
+20250328,152500,5981935395,16770,16770,16770,16770,0
+20250328,152400,5981935395,16770,16770,16770,16770,0
+20250328,152300,5981935395,16770,16770,16770,16770,0
+20250328,152200,5981935395,16770,16770,16770,16770,0
+20250328,152100,5981935395,16770,16770,16770,16770,0
+20250328,152000,5981935395,16770,16770,16770,16770,0
+20250328,151900,5981935395,16770,16770,16780,16760,2399
+20250328,151800,5941708975,16770,16760,16780,16750,740
+20250328,151700,5929302275,16760,16750,16770,16740,1059
+20250328,151600,5911557725,16760,16750,16770,16740,1422
+20250328,151500,5887731985,16750,16700,16760,16700,927
+20250328,151400,5872217915,16700,16750,16770,16700,720
+20250328,151300,5860162395,16720,16710,16750,16670,2499
+20250328,151200,5818391655,16730,16650,16730,16650,1512
+20250328,151100,5793172895,16640,16640,16640,16630,1518
+20250328,151000,5767925785,16630,16590,16640,16580,1391
+20250328,150900,5744819625,16590,16580,16590,16570,1734
+20250328,150800,5716070625,16580,16590,16590,16580,295
+20250328,150700,5711178525,16590,16600,16610,16590,809
+20250328,150600,5697751265,16600,16610,16610,16570,1441
+20250328,150500,5673833415,16610,16590,16640,16590,696
+20250328,150400,5662267025,16590,16550,16600,16550,1405
+20250328,150300,5638979075,16560,16540,16560,16540,719
+20250328,150200,5627083655,16540,16540,16550,16540,234
+20250328,150100,5623212865,16540,16500,16550,16500,538
+20250328,150000,5614321745,16520,16510,16520,16480,1202
+20250328,145900,5594491505,16510,16510,16520,16510,49
+20250328,145800,5593682215,16490,16490,16520,16490,2546
+20250328,145700,5551659285,16500,16490,16500,16490,981
+20250328,145600,5535481975,16500,16480,16510,16480,215
+20250328,145500,5531933085,16530,16450,16530,16450,97
+20250328,145400,5530334735,16530,16490,16530,16420,1953
+20250328,145300,5498191925,16520,16480,16520,16480,5910
+20250328,145200,5400792515,16470,16560,16560,16440,8679
+20250328,145100,5257858845,16560,16550,16560,16530,2063
+20250328,145000,5223746275,16550,16550,16560,16530,2299
+20250328,144900,5185675985,16550,16570,16570,16540,92
+20250328,144800,5184153115,16570,16570,16570,16560,70
+20250328,144700,5182993565,16570,16550,16570,16550,842
+20250328,144600,5169056415,16550,16530,16550,16500,993
+20250328,144500,5152652475,16530,16520,16530,16470,1439
+20250328,144400,5128905945,16520,16510,16520,16510,1569
+20250328,144300,5102999005,16510,16520,16520,16510,336
+20250328,144200,5097448495,16520,16510,16520,16510,88
+20250328,144100,5095994945,16520,16510,16530,16500,393
+20250328,144000,5089506205,16540,16490,16540,16480,693
+20250328,143900,5078062245,16480,16480,16500,16480,773
+20250328,143800,5065317675,16470,16470,16470,16450,767
+20250328,143700,5052687395,16450,16460,16470,16450,259
+20250328,143600,5048424765,16450,16470,16470,16450,462
+20250328,143500,5040822525,16480,16480,16490,16480,133
+20250328,143400,5038630385,16480,16460,16490,16450,2411
+20250328,143300,4998929875,16460,16480,16480,16460,677
+20250328,143200,4987781275,16490,16480,16490,16470,302
+20250328,143100,4982803915,16490,16520,16520,16490,1996
+20250328,143000,4949874655,16520,16510,16520,16500,5800
+20250328,142900,4854167835,16520,16520,16540,16510,802
+20250328,142800,4840918955,16520,16520,16550,16520,507
+20250328,142700,4832537145,16520,16520,16520,16510,2950
+20250328,142600,4783817625,16530,16530,16530,16530,51
+20250328,142500,4782974595,16530,16540,16540,16530,379
+20250328,142400,4776708305,16550,16550,16560,16540,807
+20250328,142300,4763354325,16560,16580,16580,16560,110
+20250328,142200,4761531715,16580,16550,16590,16540,92
+20250328,142100,4760008225,16590,16560,16590,16510,4448
+20250328,142000,4686438085,16570,16570,16570,16570,75
+20250328,141900,4685195335,16570,16570,16570,16570,172
+20250328,141800,4682345295,16570,16580,16580,16570,2033
+20250328,141700,4648644365,16590,16590,16590,16580,168
+20250328,141600,4645857515,16590,16590,16590,16590,417
+20250328,141500,4638939485,16590,16590,16590,16580,150
+20250328,141400,4636451045,16590,16590,16590,16580,1113
+20250328,141300,4617997075,16610,16590,16610,16580,141
+20250328,141200,4615657885,16610,16590,16610,16590,155
+20250328,141100,4613085175,16590,16590,16610,16590,320
+20250328,141000,4607774475,16610,16610,16610,16610,30
+20250328,140900,4607276175,16610,16610,16610,16610,64
+20250328,140800,4606213135,16610,16600,16610,16590,147
+20250328,140700,4603773785,16610,16620,16620,16600,118
+20250328,140600,4601813905,16630,16620,16630,16620,298
+20250328,140500,4596860815,16630,16630,16630,16630,12
+20250328,140400,4596661255,16630,16620,16630,16620,346
+20250328,140300,4590908245,16620,16610,16620,16570,2348
+20250328,140200,4551942405,16580,16610,16610,16580,132
+20250328,140100,4549751335,16610,16580,16610,16580,531
+20250328,140000,4540937415,16620,16620,16620,16590,192
+20250328,135900,4537747875,16620,16620,16620,16580,238
+20250328,135800,4533796125,16580,16610,16620,16580,350
+20250328,135700,4527991445,16580,16610,16610,16580,526
+20250328,135600,4519257835,16600,16600,16610,16590,109
+20250328,135500,4517448515,16580,16590,16610,16580,484
+20250328,135400,4509421605,16610,16600,16610,16580,794
+20250328,135300,4496244105,16600,16600,16610,16590,105
+20250328,135200,4494501515,16590,16600,16610,16590,616
+20250328,135100,4484279615,16610,16610,16610,16600,141
+20250328,135000,4481938385,16610,16610,16610,16600,490
+20250328,134900,4473803165,16610,16610,16610,16600,305
+20250328,134800,4468737965,16620,16610,16620,16610,194
+20250328,134700,4465514995,16610,16630,16630,16610,258
+20250328,134600,4461228495,16620,16630,16640,16620,103
+20250328,134500,4459515665,16640,16640,16640,16620,748
+20250328,134400,4447070525,16610,16640,16640,16610,171
+20250328,134300,4444227195,16660,16630,16660,16630,2128
+20250328,134200,4408799415,16630,16640,16650,16610,1470
+20250328,134100,4384349435,16640,16620,16640,16610,519
+20250328,134000,4375721275,16620,16620,16650,16620,2484
+20250328,133900,4334402495,16620,16650,16650,16600,5384
+20250328,133800,4245011645,16650,16660,16660,16650,129
+20250328,133700,4242863415,16670,16680,16680,16610,706
+20250328,133600,4231111645,16690,16670,16690,16670,85
+20250328,133500,4229693635,16680,16690,16690,16660,1371
+20250328,133400,4206826945,16690,16670,16690,16670,158
+20250328,133300,4204190025,16670,16700,16710,16650,6405
+20250328,133200,4097276595,16710,16710,16710,16710,61
+20250328,133100,4096257285,16710,16700,16710,16700,102
+20250328,133000,4094552875,16720,16710,16720,16710,557
+20250328,132900,4085244995,16720,16710,16720,16710,88
+20250328,132800,4083774395,16710,16720,16720,16710,710
+20250328,132700,4071908605,16720,16730,16740,16720,214
+20250328,132600,4068329585,16730,16740,16740,16730,40
+20250328,132500,4067660185,16720,16750,16750,16710,692
+20250328,132400,4056092245,16760,16750,16760,16750,111
+20250328,132300,4054232665,16720,16760,16760,16720,365
+20250328,132200,4048129085,16760,16750,16760,16750,439
+20250328,132100,4040772435,16760,16760,16760,16760,33
+20250328,132000,4040219355,16720,16730,16750,16720,1324
+20250328,131900,4018043085,16730,16730,16740,16700,5040
+20250328,131800,3933843485,16750,16720,16750,16720,128
+20250328,131700,3931702335,16710,16740,16740,16710,3207
+20250328,131600,3878032065,16740,16760,16760,16740,1179
+20250328,131500,3858293175,16760,16780,16780,16750,1149
+20250328,131400,3839031815,16790,16800,16800,16790,103
+20250328,131300,3837301725,16800,16810,16810,16800,130
+20250328,131200,3835116725,16810,16810,16810,16810,639
+20250328,131100,3824375135,16810,16800,16820,16800,833
+20250328,131000,3810372075,16790,16780,16790,16780,225
+20250328,130900,3806594395,16790,16740,16790,16740,91
+20250328,130800,3805069005,16740,16740,16750,16740,62
+20250328,130700,3804031005,16730,16750,16750,16730,560
+20250328,130600,3794657695,16790,16750,16790,16750,34
+20250328,130500,3794086875,16750,16790,16790,16750,4
+20250328,130400,3794019755,16790,16800,16800,16790,206
+20250328,130300,3790560335,16810,16810,16810,16710,549
+20250328,130200,3781362545,16810,16810,16810,16810,95
+20250328,130100,3779765595,16820,16840,16840,16770,138
+20250328,130000,3777443905,16850,16770,16850,16770,53
+20250328,125900,3776552455,16770,16790,16870,16770,1629
+20250328,125800,3749180455,16770,16730,16780,16720,626
+20250328,125700,3738691815,16760,16760,16780,16760,317
+20250328,125600,3733376195,16760,16740,16760,16700,911
+20250328,125500,3718143805,16720,16760,16760,16710,465
+20250328,125400,3710365145,16770,16750,16770,16750,380
+20250328,125300,3703997975,16750,16780,16780,16750,332
+20250328,125200,3698432035,16780,16800,16800,16760,939
+20250328,125100,3682671125,16800,16800,16810,16800,350
+20250328,125000,3676790685,16810,16810,16820,16810,191
+20250328,124900,3673579835,16820,16820,16820,16810,456
+20250328,124800,3665914075,16830,16840,16840,16810,984
+20250328,124700,3649357705,16850,16860,16860,16850,24
+20250328,124600,3648953185,16850,16860,16860,16850,186
+20250328,124500,3645817945,16870,16870,16870,16870,58
+20250328,124400,3644839485,16870,16870,16870,16870,20
+20250328,124300,3644502085,16870,16830,16870,16830,664
+20250328,124200,3633316755,16840,16860,16860,16830,6877
+20250328,124100,3517441045,16880,16870,16880,16870,99
+20250328,124000,3515770305,16850,16890,16890,16850,1771
+20250328,123900,3485928545,16890,16900,16900,16850,2165
+20250328,123800,3449436055,16900,16900,16900,16870,94
+20250328,123700,3447849255,16900,16870,16905,16860,275
+20250328,123600,3443207895,16910,16930,16930,16900,162
+20250328,123500,3440467245,16870,16870,16870,16870,77
+20250328,123400,3439168255,16880,16930,16930,16880,11
+20250328,123300,3438982525,16940,16920,16940,16920,34
+20250328,123200,3438406755,16860,16920,16930,16860,1014
+20250328,123100,3421295315,16920,16930,16930,16890,1093
+20250328,123000,3402822145,16940,16920,16940,16920,21
+20250328,122900,3402466705,16900,16910,16910,16900,55
+20250328,122800,3401537065,16910,16920,16920,16910,57
+20250328,122700,3400573095,16940,16950,16950,16880,184
+20250328,122600,3397461775,16950,16920,16950,16920,250
+20250328,122500,3393228215,16920,16920,16920,16920,100
+20250328,122400,3391536215,16920,16910,16920,16910,167
+20250328,122300,3388711955,16910,16910,16910,16910,134
+20250328,122200,3386446015,16900,16900,16910,16900,268
+20250328,122100,3381916235,16910,16880,16910,16860,1473
+20250328,122000,3357054815,16880,16900,16910,16880,5
+20250328,121900,3356970325,16890,16910,16910,16880,1371
+20250328,121800,3333811665,16920,16910,16920,16910,34
+20250328,121700,3333236455,16910,16920,16920,16900,186
+20250328,121600,3330091665,16920,16920,16920,16920,1
+20250328,121500,3330074745,16920,16900,16920,16900,658
+20250328,121400,3318953795,16910,16910,16910,16910,0
+20250328,121300,3318953795,16910,16910,16910,16910,124
+20250328,121200,3316856955,16930,16910,16930,16910,44
+20250328,121100,3316112255,16910,16920,16920,16910,41
+20250328,121000,3315418545,16920,16920,16920,16920,20
+20250328,120900,3315080145,16930,16920,16930,16920,48
+20250328,120800,3314267605,16930,16910,16930,16890,299
+20250328,120700,3309211435,16910,16910,16910,16890,388
+20250328,120600,3302655595,16910,16900,16910,16900,413
+20250328,120500,3295674785,16900,16900,16900,16900,105
+20250328,120400,3293900285,16900,16900,16900,16890,267
+20250328,120300,3289388055,16900,16900,16900,16890,440
+20250328,120200,3281952665,16890,16880,16890,16870,391
+20250328,120100,3275351630,16890,16890,16890,16890,126
+20250328,120000,3273223490,16890,16880,16890,16880,154
+20250328,115900,3270623530,16880,16880,16880,16870,334
+20250328,115800,3264985620,16890,16900,16900,16890,18
+20250328,115700,3264681580,16900,16880,16900,16880,171
+20250328,115600,3261793900,16880,16880,16890,16880,104
+20250328,115500,3260038290,16920,16920,16920,16920,0
+20250328,115400,3260038290,16920,16900,16920,16880,140
+20250328,115300,3257672800,16920,16900,16920,16900,785
+20250328,115200,3244390640,16900,16910,16920,16900,1013
+20250328,115100,3227250920,16910,16900,16920,16880,368
+20250328,115000,3221033500,16890,16890,16890,16890,17
+20250328,114900,3220746370,16890,16900,16940,16890,451
+20250328,114800,3213120830,16940,16910,16940,16900,576
+20250328,114700,3203379330,16910,16930,16930,16910,352
+20250328,114600,3197422200,16940,16940,16940,16940,10
+20250328,114500,3197252800,16950,16930,16950,16930,92
+20250328,114400,3195694020,16930,16940,16940,16920,91
+20250328,114300,3194153490,16950,16940,16950,16940,254
+20250328,114200,3189850630,16940,16940,16960,16940,185
+20250328,114100,3186715660,16940,16930,16940,16930,13
+20250328,114000,3186495470,16930,16940,16940,16930,13
+20250328,113900,3186275260,16940,16920,16940,16910,285
+20250328,113800,3181449950,16930,16920,16930,16910,131
+20250328,113700,3179233660,16930,16920,16930,16920,14
+20250328,113600,3178996690,16910,16930,16930,16910,197
+20250328,113500,3175662860,16930,16920,16930,16910,114
+20250328,113400,3173734510,16910,16910,16910,16910,150
+20250328,113300,3171198010,16910,16910,16910,16910,147
+20250328,113200,3168712240,16910,16920,16920,16910,245
+20250328,113100,3164568700,16920,16930,16930,16920,59
+20250328,113000,3163570310,16930,16910,16930,16910,152
+20250328,112900,3160999000,16920,16910,16920,16910,161
+20250328,112800,3158276390,16900,16910,16930,16900,145
+20250328,112700,3155824490,16940,16930,16940,16890,854
+20250328,112600,3141383030,16910,16940,16940,16910,1550
+20250328,112500,3115155970,16945,16950,16960,16930,523
+20250328,112400,3106299715,16960,16950,16960,16950,164
+20250328,112300,3103519295,16940,16950,16950,16940,40
+20250328,112200,3102841495,16940,16940,16950,16940,54
+20250328,112100,3101926535,16940,16940,16960,16930,253
+20250328,112000,3097639575,16940,16950,16970,16940,561
+20250328,111900,3088127095,16960,16960,16960,16960,59
+20250328,111800,3087126455,16980,16990,16990,16960,294
+20250328,111700,3082136565,16990,16980,16990,16960,53
+20250328,111600,3081236455,16970,16970,16980,16960,259
+20250328,111500,3076842115,16970,16960,16970,16960,180
+20250328,111400,3073788495,16960,16960,16970,16960,465
+20250328,111300,3065899255,16970,17010,17010,16970,45
+20250328,111200,3065134405,17010,16970,17010,16970,154
+20250328,111100,3062517845,16970,16970,16970,16970,1
+20250328,111000,3062500875,16970,16970,16970,16970,109
+20250328,110900,3060651145,16970,16970,16970,16970,108
+20250328,110800,3058818385,16980,16990,17000,16980,267
+20250328,110700,3054280635,17000,17010,17010,16990,62
+20250328,110600,3053227195,17010,17010,17010,17000,219
+20250328,110500,3049503545,17000,17040,17040,17000,1569
+20250328,110400,3022815135,17090,17050,17090,17040,158
+20250328,110300,3020120555,17090,17060,17090,17060,63
+20250328,110200,3019045165,17090,17090,17090,17090,6
+20250328,110100,3018942625,17090,17090,17090,17090,0
+20250328,110000,3018942625,17090,17050,17090,17040,560
+20250328,105900,3009385805,17040,17040,17040,17040,0
+20250328,105800,3009385805,17040,16990,17050,16990,484
+20250328,105700,3001152185,16990,16980,16990,16980,720
+20250328,105600,2988924855,16990,17030,17030,16990,1826
+20250328,105500,2957900705,17030,17030,17030,16980,435
+20250328,105400,2950513195,17030,16990,17030,16980,191
+20250328,105300,2947266525,17000,16990,17000,16990,50
+20250328,105200,2946416935,16980,17060,17060,16980,2574
+20250328,105100,2902655155,17060,17060,17060,17050,378
+20250328,105000,2896206675,17080,17080,17080,17060,678
+20250328,104900,2884633605,17070,17080,17080,17070,64
+20250328,104800,2883540985,17100,17100,17110,17060,188
+20250328,104700,2880326035,17100,17070,17100,17070,11
+20250328,104600,2880138235,17110,17090,17110,17070,478
+20250328,104500,2871976135,17110,17080,17110,17070,86
+20250328,104400,2870506495,17070,17080,17080,17070,24
+20250328,104300,2870096755,17070,17080,17080,17070,491
+20250328,104200,2861711165,17080,17100,17120,17080,509
+20250328,104100,2853008735,17130,17130,17130,17130,0
+20250328,104000,2853008735,17130,17130,17130,17130,18
+20250328,103900,2852700395,17150,17090,17150,17090,70
+20250328,103800,2851501725,17100,17100,17100,17100,11
+20250328,103700,2851313625,17070,17080,17110,17070,1314
+20250328,103600,2828883375,17150,17130,17150,17130,144
+20250328,103500,2826416295,17070,17130,17130,17070,989
+20250328,103400,2809532865,17060,17090,17130,17060,900
+20250328,103300,2794126805,17060,17110,17130,17060,268
+20250328,103200,2789543565,17100,17100,17100,17100,44
+20250328,103100,2788791165,17070,17100,17100,17070,442
+20250328,103000,2781232995,17100,17090,17100,17060,149
+20250328,102900,2778688665,17100,17050,17110,17050,298
+20250328,102800,2773594165,17060,17060,17100,17050,342
+20250328,102700,2767754575,17100,17100,17100,17050,792
+20250328,102600,2754221225,17100,17060,17100,17060,121
+20250328,102500,2752154365,17060,17100,17110,17050,660
+20250328,102400,2740886835,17100,17090,17110,17090,439
+20250328,102300,2733382245,17090,17100,17100,17090,146
+20250328,102200,2730886845,17020,17110,17110,17020,407
+20250328,102100,2723931595,17040,17040,17100,17030,219
+20250328,102000,2720191345,17040,17040,17040,17040,137
+20250328,101900,2717856865,17040,17080,17100,17040,246
+20250328,101800,2713652025,17080,17010,17080,17000,966
+20250328,101700,2697205775,17070,17050,17070,17010,169
+20250328,101600,2694324405,17070,17050,17070,17040,188
+20250328,101500,2691118075,17050,17040,17050,16970,380
+20250328,101400,2684644895,17050,17030,17050,16960,350
+20250328,101300,2678689245,16960,16960,16970,16960,30
+20250328,101200,2678180355,17030,16890,17030,16890,331
+20250328,101100,2672565785,16890,17005,17005,16890,1290
+20250328,101000,2650748630,17000,16970,17000,16960,664
+20250328,100900,2639467000,16900,16960,16990,16900,526
+20250328,100800,2630562555,16940,16950,16980,16940,416
+20250328,100700,2623511195,16920,16900,16950,16900,21
+20250328,100600,2623155595,16960,16960,16960,16890,886
+20250328,100500,2608166405,16960,16940,16980,16940,503
+20250328,100400,2599633575,16950,16940,16950,16940,80
+20250328,100300,2598278285,16950,16920,16950,16910,386
+20250328,100200,2591745195,16910,16900,16910,16900,1022
+20250328,100100,2574470985,16900,16910,16910,16900,493
+20250328,100000,2566137955,16900,16910,16910,16900,1285
+20250328,095900,2544419445,16910,16930,16970,16850,2598
+20250328,095800,2500523495,16930,16910,16930,16910,285
+20250328,095700,2495703745,16910,16900,16950,16900,3549
+20250328,095600,2435725495,16900,16940,16940,16900,4575
+20250328,095500,2358346415,16950,16950,16970,16930,1137
+20250328,095400,2339069805,16960,16950,16970,16950,540
+20250328,095300,2329915235,16950,16990,16990,16940,672
+20250328,095200,2318522935,16990,17000,17000,16940,882
+20250328,095100,2303567525,16940,16920,17020,16910,3885
+20250328,095000,2237825605,16930,16980,16980,16920,2508
+20250328,094900,2195312415,16970,17020,17020,16950,7798
+20250328,094800,2062810685,17020,17030,17050,17020,347
+20250328,094700,2056898835,17100,17050,17100,17010,2289
+20250328,094600,2017913585,17050,17070,17070,17030,1031
+20250328,094500,2000339815,17070,17070,17100,17050,1356
+20250328,094400,1977210575,17050,17100,17130,17050,1427
+20250328,094300,1952805735,17120,17130,17130,17050,5491
+20250328,094200,1858964835,17150,17160,17160,17125,1905
+20250328,094100,1826304635,17170,17185,17185,17170,382
+20250328,094000,1819744930,17190,17200,17210,17170,624
+20250328,093900,1809012710,17200,17160,17200,17150,3942
+20250328,093800,1741340960,17140,17200,17200,17140,3587
+20250328,093700,1679707970,17200,17220,17220,17200,612
+20250328,093600,1669176670,17240,17200,17240,17200,197
+20250328,093500,1665786710,17200,17190,17200,17190,388
+20250328,093400,1659114520,17190,17210,17210,17160,1413
+20250328,093300,1634823760,17240,17240,17240,17200,2418
+20250328,093200,1593202920,17240,17230,17270,17230,759
+20250328,093100,1580111830,17230,17250,17250,17230,437
+20250328,093000,1572581845,17230,17250,17250,17220,187
+20250328,092900,1569360095,17220,17240,17250,17220,42
+20250328,092800,1568636625,17220,17200,17290,17200,2518
+20250328,092700,1525136055,17210,17210,17280,17210,58
+20250328,092600,1524135515,17160,17210,17280,17160,3949
+20250328,092500,1455962335,17220,17200,17220,17200,227
+20250328,092400,1452057005,17200,17150,17210,17150,2725
+20250328,092300,1405171495,17160,17200,17210,17110,8348
+20250328,092200,1261933955,17210,17220,17220,17210,423
+20250328,092100,1254649925,17230,17260,17290,17200,2479
+20250328,092000,1211921065,17260,17260,17260,17250,592
+20250328,091900,1201703845,17270,17280,17290,17250,1135
+20250328,091800,1182108945,17260,17280,17300,17250,1308
+20250328,091700,1159528055,17290,17280,17290,17260,351
+20250328,091600,1153460555,17260,17300,17320,17250,556
+20250328,091500,1143844395,17310,17330,17330,17250,3940
+20250328,091400,1075727755,17320,17320,17320,17310,946
+20250328,091300,1059345975,17320,17290,17350,17250,3908
+20250328,091200,991692705,17310,17290,17340,17240,2874
+20250328,091100,941981225,17300,17190,17300,17190,2732
+20250328,091000,894883035,17180,17200,17210,17130,2856
+20250328,090900,845863715,17200,17180,17220,17170,2143
+20250328,090800,809029465,17170,17180,17230,17170,854
+20250328,090700,794351485,17180,17210,17230,17150,3447
+20250328,090600,735045045,17260,17200,17260,17110,4259
+20250328,090500,661904305,17200,17170,17200,17100,4972
+20250328,090400,576795395,17120,17270,17280,17120,6268
+20250328,090300,468948425,17280,17300,17340,17270,3394
+20250328,090200,410270080,17310,17390,17410,17290,3031
+20250328,090100,357764870,17340,17480,17580,17290,8549
+20250328,090000,208908060,17420,17570,17580,17390,11917

204270/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
+20250328,160955,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16760,-440,5,-2.56,6166278635,364682,45.97,17570,17580,16420,22350,12040,17200,16908.74,2.58,0,-48153,18766,17982,16806,16022,14846,18375,16415,289,5150,500,12040,10,1,57848466,9695,54.59,2.66,12,0.63,307.00,6311.00,33050,20240704,-49.29,11100,20240322,50.99,29400,-42.99,20250217,15510,8.06,20250326,33050,-49.29,20240704,13000,28.92,20240328,4.99,N,204270,500,289 억,,1490250,N,N,17,N,00,N
+20250328,150958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16590,-610,5,-3.55,5744819625,339496,42.79,17570,17580,16420,22350,12040,17200,16921.61,2.58,0,-41161,18766,17982,16806,16022,14846,18375,16415,289,5150,500,12040,10,1,57848466,9597,54.04,2.63,12,0.59,307.00,6311.00,33050,20240704,-49.80,11100,20240322,49.46,29400,-43.57,20250217,15510,6.96,20250326,33050,-49.80,20240704,13000,27.62,20240328,4.99,N,204270,500,289 억,,1490250,N,N,0,N,00,N
+20250328,141001,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16610,-590,5,-3.43,4607276175,270616,34.11,17570,17580,16570,22350,12040,17200,17025.14,2.58,0,-41941,18766,17982,16806,16022,14846,18375,16415,289,5150,500,12040,10,1,57848466,9609,54.10,2.63,12,0.47,307.00,6311.00,33050,20240704,-49.74,11100,20240322,49.64,29400,-43.50,20250217,15510,7.09,20250326,33050,-49.74,20240704,13000,27.77,20240328,4.99,N,204270,500,289 억,,1490250,N,N,0,N,00,N
+20250328,130958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16790,-410,5,-2.38,3806594395,222588,28.06,17570,17580,16700,22350,12040,17200,17101.53,2.58,0,-42878,18766,17982,16806,16022,14846,18375,16415,289,5150,500,12040,10,1,57848466,9713,54.69,2.66,12,0.38,307.00,6311.00,33050,20240704,-49.20,11100,20240322,51.26,29400,-42.89,20250217,15510,8.25,20250326,33050,-49.20,20240704,13000,29.15,20240328,4.99,N,204270,500,289 억,,1490250,N,N,0,N,00,N
+20250328,120956,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16930,-270,5,-1.57,3314995495,193394,24.38,17570,17580,16850,22350,12040,17200,17141.15,2.58,0,-37194,18766,17982,16806,16022,14846,18375,16415,289,5150,500,12040,10,1,57848466,9794,55.15,2.68,12,0.33,307.00,6311.00,33050,20240704,-48.77,11100,20240322,52.52,29400,-42.41,20250217,15510,9.16,20250326,33050,-48.77,20240704,13000,30.23,20240328,4.99,N,204270,500,289 억,,1490250,N,N,0,N,00,N
+20250328,110954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16970,-230,5,-1.34,3059785675,178312,22.47,17570,17580,16850,22350,12040,17200,17159.73,2.58,0,-33318,18766,17982,16806,16022,14846,18375,16415,289,5150,500,12040,10,1,57848466,9817,55.28,2.69,12,0.31,307.00,6311.00,33050,20240704,-48.65,11100,20240322,52.88,29400,-42.28,20250217,15510,9.41,20250326,33050,-48.65,20240704,13000,30.54,20240328,4.99,N,204270,500,289 억,,1490250,N,N,0,N,00,N
+20250328,101000,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16900,-300,5,-1.74,2639467000,153640,19.37,17570,17580,16850,22350,12040,17200,17179.56,2.58,0,-27587,18766,17982,16806,16022,14846,18375,16415,289,5150,500,12040,10,1,57848466,9776,55.05,2.68,12,0.27,307.00,6311.00,33050,20240704,-48.87,11100,20240322,52.25,29400,-42.52,20250217,15510,8.96,20250326,33050,-48.87,20240704,13000,30.00,20240328,4.99,N,204270,500,289 억,,1490250,N,N,0,N,00,N
+20250328,091005,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17180,-20,5,-0.12,847856975,48950,6.17,17570,17580,17100,22350,12040,17200,17320.88,2.58,0,-20667,18766,17982,16806,16022,14846,18375,16415,289,5150,500,12040,10,1,57848466,9938,55.96,2.72,12,0.08,307.00,6311.00,33050,20240704,-48.02,11100,20240322,54.77,29400,-41.56,20250217,15510,10.77,20250326,33050,-48.02,20240704,13000,32.15,20240328,4.99,N,204270,500,289 억,,1490250,N,N,0,N,00,N
+20250327,162313,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17200,1140,2,7.10,13600267195,793384,336.77,15860,17590,15630,20850,11250,16060,17142.08,2.53,0,57857,16426,16242,15876,15692,15326,16335,15785,289,4790,500,11240,10,1,57848466,9950,56.03,2.73,12,1.37,307.00,6311.00,33050,20240704,-47.96,11100,20240322,54.95,29400,-41.50,20250217,15510,10.90,20250326,33050,-47.96,20240704,12400,38.71,20240327,5.04,N,204270,500,289 억,,1465958,N,N,11,N,00,N
+20250327,150957,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17160,1100,2,6.85,13075520190,762907,323.83,15860,17590,15630,20850,11250,16060,17139.07,2.53,0,56165,16426,16242,15876,15692,15326,16335,15785,289,4790,500,11240,10,1,57848466,9927,55.90,2.72,12,1.32,307.00,6311.00,33050,20240704,-48.08,11100,20240322,54.59,29400,-41.63,20250217,15510,10.64,20250326,33050,-48.08,20240704,12400,38.39,20240327,5.04,N,204270,500,289 억,,1465958,N,N,11,N,00,N
+20250327,140958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17350,1290,2,8.03,12355488910,721226,306.14,15860,17590,15630,20850,11250,16060,17131.23,2.53,0,41724,16426,16242,15876,15692,15326,16335,15785,289,4790,500,11240,10,1,57848466,10037,56.51,2.75,12,1.25,307.00,6311.00,33050,20240704,-47.50,11100,20240322,56.31,29400,-40.99,20250217,15510,11.86,20250326,33050,-47.50,20240704,12400,39.92,20240327,5.04,N,204270,500,289 억,,1465958,N,N,11,N,00,N
+20250327,130953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17230,1170,2,7.29,11318008370,661305,280.71,15860,17590,15630,20850,11250,16060,17114.66,2.53,0,23226,16426,16242,15876,15692,15326,16335,15785,289,4790,500,11240,10,1,57848466,9967,56.12,2.73,12,1.14,307.00,6311.00,33050,20240704,-47.87,11100,20240322,55.23,29400,-41.39,20250217,15510,11.09,20250326,33050,-47.87,20240704,12400,38.95,20240327,5.04,N,204270,500,289 억,,1465958,N,N,11,N,00,N
+20250327,121001,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17490,1430,2,8.90,10621745705,621223,263.69,15860,17590,15630,20850,11250,16060,17098.12,2.53,0,15920,16426,16242,15876,15692,15326,16335,15785,289,4790,500,11240,10,1,57848466,10118,56.97,2.77,12,1.07,307.00,6311.00,33050,20240704,-47.08,11100,20240322,57.57,29400,-40.51,20250217,15510,12.77,20250326,33050,-47.08,20240704,12400,41.05,20240327,5.04,N,204270,500,289 억,,1465958,N,N,11,N,00,N
+20250327,110957,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17090,1030,2,6.41,8748345685,513268,217.87,15860,17520,15630,20850,11250,16060,17044.40,2.53,0,-2704,16426,16242,15876,15692,15326,16335,15785,289,4790,500,11240,10,1,57848466,9886,55.67,2.71,12,0.89,307.00,6311.00,33050,20240704,-48.29,11100,20240322,53.96,29400,-41.87,20250217,15510,10.19,20250326,33050,-48.29,20240704,12400,37.82,20240327,5.04,N,204270,500,289 억,,1465958,N,N,11,N,00,N
+20250327,100953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17430,1370,2,8.53,6233675180,366843,155.72,15860,17460,15630,20850,11250,16060,16992.76,2.53,0,-10755,16426,16242,15876,15692,15326,16335,15785,289,4790,500,11240,10,1,57848466,10083,56.78,2.76,12,0.63,307.00,6311.00,33050,20240704,-47.26,11100,20240322,57.03,29400,-40.71,20250217,15510,12.38,20250326,33050,-47.26,20240704,12400,40.56,20240327,5.04,N,204270,500,289 억,,1465958,N,N,11,N,00,N
+20250327,090957,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15840,-220,5,-1.37,258731290,16400,6.96,15860,15860,15630,20850,11250,16060,15776.30,2.53,0,-8032,16426,16242,15876,15692,15326,16335,15785,289,4790,500,11240,10,1,57848466,9163,51.60,2.51,12,0.03,307.00,6311.00,33050,20240704,-52.07,11100,20240322,42.70,29400,-46.12,20250217,15510,2.13,20250326,33050,-52.07,20240704,12400,27.74,20240327,5.04,N,204270,500,289 억,,1465958,N,N,11,N,00,N
+20250326,160946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16060,370,2,2.36,3730978845,235586,75.88,15630,16060,15510,20350,10990,15690,15836.41,2.44,0,62849,17170,16430,16040,15300,14910,16235,15105,289,4660,500,10980,10,1,57848466,9290,52.31,2.54,12,0.41,307.00,6311.00,33050,20240704,-51.41,11100,20240322,44.68,29400,-45.37,20250217,15510,3.55,20250326,33050,-51.41,20240704,12400,29.52,20240327,5.03,N,204270,500,289 억,,1410443,N,N,11,N,00,N
+20250326,150949,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15980,290,2,1.85,3543775140,223914,72.12,15630,16040,15510,20350,10990,15690,15826.50,2.44,0,57682,17170,16430,16040,15300,14910,16235,15105,289,4660,500,10980,10,1,57848466,9244,52.05,2.53,12,0.39,307.00,6311.00,33050,20240704,-51.65,11100,20240322,43.96,29400,-45.65,20250217,15510,3.03,20250326,33050,-51.65,20240704,12400,28.87,20240327,5.03,N,204270,500,289 억,,1410443,N,N,179,N,00,N
+20250326,140947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16020,330,2,2.10,3229484270,204247,65.78,15630,16040,15510,20350,10990,15690,15811.66,2.44,0,47388,17170,16430,16040,15300,14910,16235,15105,289,4660,500,10980,10,1,57848466,9267,52.18,2.54,12,0.35,307.00,6311.00,33050,20240704,-51.53,11100,20240322,44.32,29400,-45.51,20250217,15510,3.29,20250326,33050,-51.53,20240704,12400,29.19,20240327,5.03,N,204270,500,289 억,,1410443,N,N,179,N,00,N
+20250326,130948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15990,300,2,1.91,2707101545,171598,55.27,15630,16030,15510,20350,10990,15690,15775.83,2.44,0,33117,17170,16430,16040,15300,14910,16235,15105,289,4660,500,10980,10,1,57848466,9250,52.08,2.53,12,0.30,307.00,6311.00,33050,20240704,-51.62,11100,20240322,44.05,29400,-45.61,20250217,15510,3.09,20250326,33050,-51.62,20240704,12400,28.95,20240327,5.03,N,204270,500,289 억,,1410443,N,N,179,N,00,N
+20250326,120953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15880,190,2,1.21,2333996140,148247,47.75,15630,16000,15510,20350,10990,15690,15743.97,2.44,0,28862,17170,16430,16040,15300,14910,16235,15105,289,4660,500,10980,10,1,57848466,9186,51.73,2.52,12,0.26,307.00,6311.00,33050,20240704,-51.95,11100,20240322,43.06,29400,-45.99,20250217,15510,2.39,20250326,33050,-51.95,20240704,12400,28.06,20240327,5.03,N,204270,500,289 억,,1410443,N,N,179,N,00,N
+20250326,110950,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15710,20,2,0.13,1712037870,108999,35.11,15630,15910,15510,20350,10990,15690,15706.91,2.44,0,22472,17170,16430,16040,15300,14910,16235,15105,289,4660,500,10980,10,1,57848466,9088,51.17,2.49,12,0.19,307.00,6311.00,33050,20240704,-52.47,11100,20240322,41.53,29400,-46.56,20250217,15510,1.29,20250326,33050,-52.47,20240704,12400,26.69,20240327,5.03,N,204270,500,289 억,,1410443,N,N,179,N,00,N
+20250326,100949,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15570,-120,5,-0.76,1172852510,74700,24.06,15630,15910,15510,20350,10990,15690,15700.84,2.44,0,11375,17170,16430,16040,15300,14910,16235,15105,289,4660,500,10980,10,1,57848466,9007,50.72,2.47,12,0.13,307.00,6311.00,33050,20240704,-52.89,11100,20240322,40.27,29400,-47.04,20250217,15510,0.39,20250326,33050,-52.89,20240704,12400,25.56,20240327,5.03,N,204270,500,289 억,,1410443,N,N,179,N,00,N
+20250326,090950,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15810,120,2,0.76,181522885,11525,3.71,15630,15910,15630,20350,10990,15690,15750.36,2.44,0,1352,17170,16430,16040,15300,14910,16235,15105,289,4660,500,10980,10,1,57848466,9146,51.50,2.51,12,0.02,307.00,6311.00,33050,20240704,-52.16,11100,20240322,42.43,29400,-46.22,20250217,15630,1.15,20250326,33050,-52.16,20240704,12400,27.50,20240327,5.03,N,204270,500,289 억,,1410443,N,N,179,N,00,N
+20250325,160943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15690,-730,5,-4.45,4981175040,310481,106.41,16640,16780,15650,21300,11500,16420,16043.93,2.34,0,23276,17146,16782,16536,16172,15926,16965,16355,289,4880,500,11490,10,1,57848466,9076,51.11,2.49,12,0.54,307.00,6311.00,33050,20240704,-52.53,11100,20240322,41.35,29400,-46.63,20250217,15650,0.26,20250325,33050,-52.53,20240704,12000,30.75,20240325,5.08,N,204270,500,289 억,,1352420,N,N,179,N,00,N
+20250325,150945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15700,-720,5,-4.38,4712113250,293332,100.54,16640,16780,15650,21300,11500,16420,16064.10,2.34,0,19890,17146,16782,16536,16172,15926,16965,16355,289,4880,500,11490,10,1,57848466,9082,51.14,2.49,12,0.51,307.00,6311.00,33050,20240704,-52.50,11100,20240322,41.44,29400,-46.60,20250217,15650,0.32,20250325,33050,-52.50,20240704,12000,30.83,20240325,5.08,N,204270,500,289 억,,1352420,N,N,207,N,00,N
+20250325,140941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15840,-580,5,-3.53,3596415135,222277,76.18,16640,16780,15780,21300,11500,16420,16179.88,2.34,0,-6371,17146,16782,16536,16172,15926,16965,16355,289,4880,500,11490,10,1,57848466,9163,51.60,2.51,12,0.38,307.00,6311.00,33050,20240704,-52.07,11100,20240322,42.70,29400,-46.12,20250217,15780,0.38,20250325,33050,-52.07,20240704,12000,32.00,20240325,5.08,N,204270,500,289 억,,1352420,N,N,207,N,00,N
+20250325,131032,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15990,-430,5,-2.62,2728752215,167605,57.45,16640,16780,15940,21300,11500,16420,16280.85,2.34,0,-17776,17146,16782,16536,16172,15926,16965,16355,289,4880,500,11490,10,1,57848466,9250,52.08,2.53,12,0.29,307.00,6311.00,33050,20240704,-51.62,11100,20240322,44.05,29400,-45.61,20250217,15940,0.31,20250325,33050,-51.62,20240704,12000,33.25,20240325,5.08,N,204270,500,289 억,,1352420,N,N,207,N,00,N
+20250325,120943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15970,-450,5,-2.74,2341759065,143415,49.15,16640,16780,15950,21300,11500,16420,16328.55,2.34,0,-26950,17146,16782,16536,16172,15926,16965,16355,289,4880,500,11490,10,1,57848466,9238,52.02,2.53,12,0.25,307.00,6311.00,33050,20240704,-51.68,11100,20240322,43.87,29400,-45.68,20250217,15950,0.13,20250325,33050,-51.68,20240704,12000,33.08,20240325,5.08,N,204270,500,289 억,,1352420,N,N,207,N,00,N
+20250325,110941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16340,-80,5,-0.49,1535657135,93309,31.98,16640,16780,16230,21300,11500,16420,16457.76,2.34,0,-28323,17146,16782,16536,16172,15926,16965,16355,289,4880,500,11490,10,1,57848466,9452,53.22,2.59,12,0.16,307.00,6311.00,33050,20240704,-50.56,11100,20240322,47.21,29400,-44.42,20250217,16190,0.93,20250321,33050,-50.56,20240704,12000,36.17,20240325,5.08,N,204270,500,289 억,,1352420,N,N,207,N,00,N
+20250325,100953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16410,-10,5,-0.06,1085454725,65772,22.54,16640,16780,16270,21300,11500,16420,16503.30,2.34,0,-24945,17146,16782,16536,16172,15926,16965,16355,289,4880,500,11490,10,1,57848466,9493,53.45,2.60,12,0.11,307.00,6311.00,33050,20240704,-50.35,11100,20240322,47.84,29400,-44.18,20250217,16190,1.36,20250321,33050,-50.35,20240704,12000,36.75,20240325,5.08,N,204270,500,289 억,,1352420,N,N,207,N,00,N
+20250325,090951,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16600,180,2,1.10,501951450,30206,10.35,16640,16780,16530,21300,11500,16420,16617.61,2.34,0,-18562,17146,16782,16536,16172,15926,16965,16355,289,4880,500,11490,10,1,57848466,9603,54.07,2.63,12,0.05,307.00,6311.00,33050,20240704,-49.77,11100,20240322,49.55,29400,-43.54,20250217,16190,2.53,20250321,33050,-49.77,20240704,12000,38.33,20240325,5.08,N,204270,500,289 억,,1352420,N,N,207,N,00,N
+20250324,160940,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16420,50,2,0.31,4843762240,291766,69.14,16380,16900,16290,21250,11460,16370,16601.66,2.35,0,-5071,17050,16710,16450,16110,15850,16880,16280,289,4880,500,11450,10,1,57848466,9499,53.49,2.60,12,0.50,307.00,6311.00,33050,20240704,-50.32,11100,20240322,47.93,29400,-44.15,20250217,16190,1.42,20250321,33050,-50.32,20240704,12000,36.83,20240325,5.06,N,204270,500,289 억,,1358222,N,N,207,N,00,N
+20250324,150946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16450,80,2,0.49,4646983980,279794,66.30,16380,16900,16290,21250,11460,16370,16608.62,2.35,0,-5696,17050,16710,16450,16110,15850,16880,16280,289,4880,500,11450,10,1,57848466,9516,53.58,2.61,12,0.48,307.00,6311.00,33050,20240704,-50.23,11100,20240322,48.20,29400,-44.05,20250217,16190,1.61,20250321,33050,-50.23,20240704,12000,37.08,20240325,5.06,N,204270,500,289 억,,1358222,N,N,4,N,00,N
+20250324,140948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16520,150,2,0.92,4230635810,254512,60.31,16380,16900,16290,21250,11460,16370,16622.58,2.35,0,-11578,17050,16710,16450,16110,15850,16880,16280,289,4880,500,11450,10,1,57848466,9557,53.81,2.62,12,0.44,307.00,6311.00,33050,20240704,-50.02,11100,20240322,48.83,29400,-43.81,20250217,16190,2.04,20250321,33050,-50.02,20240704,12000,37.67,20240325,5.06,N,204270,500,289 억,,1358222,N,N,4,N,00,N
+20250324,130947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16600,230,2,1.41,3772330750,226823,53.75,16380,16900,16290,21250,11460,16370,16631.21,2.35,0,-13604,17050,16710,16450,16110,15850,16880,16280,289,4880,500,11450,10,1,57848466,9603,54.07,2.63,12,0.39,307.00,6311.00,33050,20240704,-49.77,11100,20240322,49.55,29400,-43.54,20250217,16190,2.53,20250321,33050,-49.77,20240704,12000,38.33,20240325,5.06,N,204270,500,289 억,,1358222,N,N,4,N,00,N
+20250324,120946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16610,240,2,1.47,3466879550,208484,49.40,16380,16900,16290,21250,11460,16370,16629.04,2.35,0,-14965,17050,16710,16450,16110,15850,16880,16280,289,4880,500,11450,10,1,57848466,9609,54.10,2.63,12,0.36,307.00,6311.00,33050,20240704,-49.74,11100,20240322,49.64,29400,-43.50,20250217,16190,2.59,20250321,33050,-49.74,20240704,12000,38.42,20240325,5.06,N,204270,500,289 억,,1358222,N,N,4,N,00,N
+20250324,110945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16620,250,2,1.53,2872029420,172745,40.93,16380,16900,16290,21250,11460,16370,16625.89,2.35,0,-8557,17050,16710,16450,16110,15850,16880,16280,289,4880,500,11450,10,1,57848466,9614,54.14,2.63,12,0.30,307.00,6311.00,33050,20240704,-49.71,11100,20240322,49.73,29400,-43.47,20250217,16190,2.66,20250321,33050,-49.71,20240704,12000,38.50,20240325,5.06,N,204270,500,289 억,,1358222,N,N,4,N,00,N
+20250324,100942,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16640,270,2,1.65,2390933635,143858,34.09,16380,16900,16290,21250,11460,16370,16620.16,2.35,0,-2650,17050,16710,16450,16110,15850,16880,16280,289,4880,500,11450,10,1,57848466,9626,54.20,2.64,12,0.25,307.00,6311.00,33050,20240704,-49.65,11100,20240322,49.91,29400,-43.40,20250217,16190,2.78,20250321,33050,-49.65,20240704,12000,38.67,20240325,5.06,N,204270,500,289 억,,1358222,N,N,4,N,00,N
+20250324,090944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16390,20,2,0.12,679127600,41421,9.82,16380,16760,16290,21250,11460,16370,16395.75,2.35,0,3524,17050,16710,16450,16110,15850,16880,16280,289,4880,500,11450,10,1,57848466,9481,53.39,2.60,12,0.07,307.00,6311.00,33050,20240704,-50.41,11100,20240322,47.66,29400,-44.25,20250217,16190,1.24,20250321,33050,-50.41,20240704,12000,36.58,20240325,5.06,N,204270,500,289 억,,1358222,N,N,4,N,00,N
 20250321,160959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16370,-140,5,-0.85,6689742120,405371,60.45,16210,16790,16190,21450,11560,16510,16503.08,2.31,0,34039,17736,17122,16816,16202,15896,16970,16050,289,4940,500,11550,10,1,57848466,9470,53.32,2.59,12,0.70,307.00,6311.00,33050,20240704,-50.47,11100,20240322,47.48,29400,-44.32,20250217,16190,1.11,20250321,33050,-50.47,20240704,11100,47.48,20240322,5.10,N,204270,500,289 억,,1335937,N,N,4,N,00,N
 20250321,150944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16360,-150,5,-0.91,6214745635,376337,56.12,16210,16790,16190,21450,11560,16510,16513.78,2.31,0,34234,17736,17122,16816,16202,15896,16970,16050,289,4940,500,11550,10,1,57848466,9464,53.29,2.59,12,0.65,307.00,6311.00,33050,20240704,-50.50,11100,20240322,47.39,29400,-44.35,20250217,16190,1.05,20250321,33050,-50.50,20240704,11100,47.39,20240322,5.10,N,204270,500,289 억,,1335937,N,N,6,N,00,N
 20250321,140945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16430,-80,5,-0.48,4999398180,301983,45.03,16210,16790,16190,21450,11560,16510,16555.23,2.31,0,14204,17736,17122,16816,16202,15896,16970,16050,289,4940,500,11550,10,1,57848466,9505,53.52,2.60,12,0.52,307.00,6311.00,33050,20240704,-50.29,11100,20240322,48.02,29400,-44.12,20250217,16190,1.48,20250321,33050,-50.29,20240704,11100,48.02,20240322,5.10,N,204270,500,289 억,,1335937,N,N,6,N,00,N

204270/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,10878,57848466,174700680,929046363960,0.02
+20250325,10878,57848466,170675820,907642431540,0.02
+20250324,10878,57848466,178616760,949871811720,0.02
+20250321,10878,57848466,178072860,946979388420,0.02
+20250320,18184,57848466,300217840,955078173660,0.03
 20250319,35953,57848466,616593950,992101191900,0.06
 20250318,40032,57848466,710568000,1026810271500,0.07
 20250317,21432,57848466,398206560,1074824498280,0.04

204270/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,16370,19030,19250,16190,3203758,56414074330,00,0.00,N,5,-2290,
 20250310,18660,18140,18980,16860,5589114,101356586650,00,0.00,N,2,410,
 20250304,18250,20600,22800,17910,12897410,260206868010,00,0.00,N,5,-2850,
 20250224,21100,24000,25200,21100,5688994,131722480950,00,0.00,N,5,-3900,