Add accumulated files

208350/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,2720,2745,2815,2720,8589,23738940,00,0.00,N,5,-50,
+20250326,2770,2780,2825,2760,3901,10846250,00,0.00,N,5,-20,
+20250325,2790,2775,2800,2750,3663,10183215,00,0.00,N,2,40,
+20250324,2750,2770,2940,2720,8723,24119984,00,0.00,N,5,-50,
 20250321,2800,2775,2800,2725,2388,6574800,00,0.00,N,2,45,
 20250320,2755,2815,2825,2745,4581,12705210,00,0.00,N,5,-60,
 20250319,2815,2785,2815,2750,6747,18663590,00,0.00,N,2,30,

208350/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
+20250328,2710,-10,5,2651,-32,-2619,7,0,-7,10292,156,0,28,0,0,7641,188,2619,21,1,7
+20250327,2720,-50,5,-1387,-467,1854,-4,-1,5,5757,168,2664,16,0,7,7144,635,810,20,2,2
+20250326,2770,-20,5,-417,-1,418,-1,0,1,3018,117,766,8,0,2,3435,118,348,10,0,1
+20250325,2790,40,2,-217,-130,347,-1,0,1,3280,0,383,9,0,1,3497,130,36,10,0,0
+20250324,2750,-50,5,248,112,-360,1,0,-1,7772,131,820,22,0,2,7524,19,1180,21,0,3
 20250321,2800,45,2,-320,-35,355,-1,0,1,1918,11,459,5,0,1,2238,46,104,6,0,0
 20250320,2755,-60,5,34,-39,5,0,0,0,3482,305,773,10,1,2,3448,344,768,10,1,2
 20250319,2815,30,2,-173,173,0,0,0,0,5473,175,1099,15,0,3,5646,2,1099,16,0,3

208350/min/candle-20250324.csv

@@ -0,0 +1,704 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,204200,23982484,2750,2750,2750,2750,90
+20250324,204100,23982484,2750,2750,2750,2750,0
+20250324,204000,23982484,2750,2750,2750,2750,0
+20250324,203900,23982484,2750,2750,2750,2750,0
+20250324,203800,23982484,2750,2750,2750,2750,0
+20250324,203700,23982484,2750,2750,2750,2750,0
+20250324,203600,23982484,2750,2750,2750,2750,0
+20250324,203500,23982484,2750,2750,2750,2750,0
+20250324,203400,23982484,2750,2750,2750,2750,0
+20250324,203300,23982484,2750,2750,2750,2750,0
+20250324,203200,23982484,2750,2750,2750,2750,0
+20250324,203100,23982484,2750,2750,2750,2750,0
+20250324,203000,23982484,2750,2750,2750,2750,0
+20250324,202900,23982484,2750,2750,2750,2750,0
+20250324,202800,23982484,2750,2750,2750,2750,0
+20250324,202700,23982484,2750,2750,2750,2750,0
+20250324,202600,23982484,2750,2750,2750,2750,0
+20250324,202500,23982484,2750,2750,2750,2750,0
+20250324,202400,23982484,2750,2750,2750,2750,0
+20250324,202300,23982484,2750,2750,2750,2750,0
+20250324,202200,23982484,2750,2750,2750,2750,0
+20250324,202100,23982484,2750,2750,2750,2750,0
+20250324,202000,23982484,2750,2750,2750,2750,0
+20250324,201900,23982484,2750,2750,2750,2750,0
+20250324,201800,23982484,2750,2750,2750,2750,0
+20250324,201700,23982484,2750,2750,2750,2750,0
+20250324,201600,23982484,2750,2750,2750,2750,0
+20250324,201500,23982484,2750,2750,2750,2750,0
+20250324,201400,23982484,2750,2750,2750,2750,0
+20250324,201300,23982484,2750,2750,2750,2750,0
+20250324,201200,23982484,2750,2750,2750,2750,90
+20250324,201100,23982484,2750,2750,2750,2750,0
+20250324,201000,23982484,2750,2750,2750,2750,0
+20250324,200900,23982484,2750,2750,2750,2750,0
+20250324,200800,23982484,2750,2750,2750,2750,0
+20250324,200700,23982484,2750,2750,2750,2750,0
+20250324,200600,23982484,2750,2750,2750,2750,0
+20250324,200500,23982484,2750,2750,2750,2750,0
+20250324,200400,23982484,2750,2750,2750,2750,0
+20250324,200300,23982484,2750,2750,2750,2750,0
+20250324,200200,23982484,2750,2750,2750,2750,0
+20250324,200100,23982484,2750,2750,2750,2750,0
+20250324,200000,23982484,2750,2750,2750,2750,0
+20250324,195900,23982484,2750,2750,2750,2750,0
+20250324,195800,23982484,2750,2750,2750,2750,0
+20250324,195700,23982484,2750,2750,2750,2750,0
+20250324,195600,23982484,2750,2750,2750,2750,0
+20250324,195500,23982484,2750,2750,2750,2750,0
+20250324,195400,23982484,2750,2750,2750,2750,0
+20250324,195300,23982484,2750,2750,2750,2750,0
+20250324,195200,23982484,2750,2750,2750,2750,0
+20250324,195100,23982484,2750,2750,2750,2750,0
+20250324,195000,23982484,2750,2750,2750,2750,0
+20250324,194900,23982484,2750,2750,2750,2750,0
+20250324,194800,23982484,2750,2750,2750,2750,0
+20250324,194700,23982484,2750,2750,2750,2750,0
+20250324,194600,23982484,2750,2750,2750,2750,0
+20250324,194500,23982484,2750,2750,2750,2750,0
+20250324,194400,23982484,2750,2750,2750,2750,0
+20250324,194300,23982484,2750,2750,2750,2750,0
+20250324,194200,23982484,2750,2750,2750,2750,90
+20250324,194100,23982484,2750,2750,2750,2750,0
+20250324,194000,23982484,2750,2750,2750,2750,0
+20250324,193900,23982484,2750,2750,2750,2750,0
+20250324,193800,23982484,2750,2750,2750,2750,0
+20250324,193700,23982484,2750,2750,2750,2750,0
+20250324,193600,23982484,2750,2750,2750,2750,0
+20250324,193500,23982484,2750,2750,2750,2750,0
+20250324,193400,23982484,2750,2750,2750,2750,0
+20250324,193300,23982484,2750,2750,2750,2750,0
+20250324,193200,23982484,2750,2750,2750,2750,0
+20250324,193100,23982484,2750,2750,2750,2750,0
+20250324,193000,23982484,2750,2750,2750,2750,0
+20250324,192900,23982484,2750,2750,2750,2750,0
+20250324,192800,23982484,2750,2750,2750,2750,0
+20250324,192700,23982484,2750,2750,2750,2750,0
+20250324,192600,23982484,2750,2750,2750,2750,0
+20250324,192500,23982484,2750,2750,2750,2750,0
+20250324,192400,23982484,2750,2750,2750,2750,0
+20250324,192300,23982484,2750,2750,2750,2750,0
+20250324,192200,23982484,2750,2750,2750,2750,0
+20250324,192100,23982484,2750,2750,2750,2750,0
+20250324,192000,23982484,2750,2750,2750,2750,0
+20250324,191900,23982484,2750,2750,2750,2750,0
+20250324,191800,23982484,2750,2750,2750,2750,0
+20250324,191700,23982484,2750,2750,2750,2750,0
+20250324,191600,23982484,2750,2750,2750,2750,0
+20250324,191500,23982484,2750,2750,2750,2750,0
+20250324,191400,23982484,2750,2750,2750,2750,0
+20250324,191300,23982484,2750,2750,2750,2750,0
+20250324,191200,23982484,2750,2750,2750,2750,90
+20250324,191100,23982484,2750,2750,2750,2750,0
+20250324,191000,23982484,2750,2750,2750,2750,0
+20250324,190900,23982484,2750,2750,2750,2750,0
+20250324,190800,23982484,2750,2750,2750,2750,0
+20250324,190700,23982484,2750,2750,2750,2750,0
+20250324,190600,23982484,2750,2750,2750,2750,0
+20250324,190500,23982484,2750,2750,2750,2750,0
+20250324,190400,23982484,2750,2750,2750,2750,0
+20250324,190300,23982484,2750,2750,2750,2750,0
+20250324,190200,23982484,2750,2750,2750,2750,0
+20250324,190100,23982484,2750,2750,2750,2750,0
+20250324,190000,23982484,2750,2750,2750,2750,0
+20250324,185900,23982484,2750,2750,2750,2750,0
+20250324,185800,23982484,2750,2750,2750,2750,0
+20250324,185700,23982484,2750,2750,2750,2750,0
+20250324,185600,23982484,2750,2750,2750,2750,0
+20250324,185500,23982484,2750,2750,2750,2750,0
+20250324,185400,23982484,2750,2750,2750,2750,0
+20250324,185300,23982484,2750,2750,2750,2750,0
+20250324,185200,23982484,2750,2750,2750,2750,0
+20250324,185100,23982484,2750,2750,2750,2750,0
+20250324,185000,23982484,2750,2750,2750,2750,0
+20250324,184900,23982484,2750,2750,2750,2750,0
+20250324,184800,23982484,2750,2750,2750,2750,0
+20250324,184700,23982484,2750,2750,2750,2750,0
+20250324,184600,23982484,2750,2750,2750,2750,0
+20250324,184500,23982484,2750,2750,2750,2750,0
+20250324,184400,23982484,2750,2750,2750,2750,0
+20250324,184300,23982484,2750,2750,2750,2750,0
+20250324,184200,23982484,2750,2750,2750,2750,90
+20250324,184100,23982484,2750,2750,2750,2750,0
+20250324,184000,23982484,2750,2750,2750,2750,0
+20250324,183900,23982484,2750,2750,2750,2750,0
+20250324,183800,23982484,2750,2750,2750,2750,0
+20250324,183700,23982484,2750,2750,2750,2750,0
+20250324,183600,23982484,2750,2750,2750,2750,0
+20250324,183500,23982484,2750,2750,2750,2750,0
+20250324,183400,23982484,2750,2750,2750,2750,0
+20250324,183300,23982484,2750,2750,2750,2750,0
+20250324,183200,23982484,2750,2750,2750,2750,0
+20250324,183100,23982484,2750,2750,2750,2750,0
+20250324,183000,23982484,2750,2750,2750,2750,0
+20250324,182900,23982484,2750,2750,2750,2750,0
+20250324,182800,23982484,2750,2750,2750,2750,0
+20250324,182700,23982484,2750,2750,2750,2750,0
+20250324,182600,23982484,2750,2750,2750,2750,0
+20250324,182500,23982484,2750,2750,2750,2750,0
+20250324,182400,23982484,2750,2750,2750,2750,0
+20250324,182300,23982484,2750,2750,2750,2750,0
+20250324,182200,23982484,2750,2750,2750,2750,0
+20250324,182100,23982484,2750,2750,2750,2750,0
+20250324,182000,23982484,2750,2750,2750,2750,0
+20250324,181900,23982484,2750,2750,2750,2750,0
+20250324,181800,23982484,2750,2750,2750,2750,0
+20250324,181700,23982484,2750,2750,2750,2750,0
+20250324,181600,23982484,2750,2750,2750,2750,0
+20250324,181500,23982484,2750,2750,2750,2750,0
+20250324,181400,23982484,2750,2750,2750,2750,0
+20250324,181300,23982484,2750,2750,2750,2750,0
+20250324,181200,23982484,2750,2750,2750,2750,90
+20250324,181100,23982484,2750,2750,2750,2750,0
+20250324,181000,23982484,2750,2750,2750,2750,0
+20250324,180900,23982484,2750,2750,2750,2750,0
+20250324,180800,23982484,2750,2750,2750,2750,0
+20250324,180700,23982484,2750,2750,2750,2750,0
+20250324,180600,23982484,2750,2750,2750,2750,0
+20250324,180500,23982484,2750,2750,2750,2750,0
+20250324,180400,23982484,2750,2750,2750,2750,0
+20250324,180300,23982484,2750,2750,2750,2750,0
+20250324,180200,23982484,2750,2750,2750,2750,0
+20250324,180100,23982484,2750,2750,2750,2750,0
+20250324,180000,23982484,2750,2750,2750,2750,0
+20250324,175900,23982484,2750,2750,2750,2750,0
+20250324,175800,23982484,2750,2750,2750,2750,0
+20250324,175700,23982484,2750,2750,2750,2750,0
+20250324,175600,23982484,2750,2750,2750,2750,0
+20250324,175500,23982484,2750,2750,2750,2750,0
+20250324,175400,23982484,2750,2750,2750,2750,0
+20250324,175300,23982484,2750,2750,2750,2750,0
+20250324,175200,23982484,2750,2750,2750,2750,0
+20250324,175100,23982484,2750,2750,2750,2750,0
+20250324,175000,23982484,2750,2750,2750,2750,0
+20250324,174900,23982484,2750,2750,2750,2750,0
+20250324,174800,23982484,2750,2750,2750,2750,0
+20250324,174700,23982484,2750,2750,2750,2750,0
+20250324,174600,23982484,2750,2750,2750,2750,0
+20250324,174500,23982484,2750,2750,2750,2750,0
+20250324,174400,23982484,2750,2750,2750,2750,0
+20250324,174300,23982484,2750,2750,2750,2750,0
+20250324,174200,23982484,2750,2750,2750,2750,90
+20250324,174100,23982484,2750,2750,2750,2750,0
+20250324,174000,23982484,2750,2750,2750,2750,0
+20250324,173900,23982484,2750,2750,2750,2750,0
+20250324,173800,23982484,2750,2750,2750,2750,0
+20250324,173700,23982484,2750,2750,2750,2750,0
+20250324,173600,23982484,2750,2750,2750,2750,0
+20250324,173500,23982484,2750,2750,2750,2750,0
+20250324,173400,23982484,2750,2750,2750,2750,0
+20250324,173300,23982484,2750,2750,2750,2750,0
+20250324,173200,23982484,2750,2750,2750,2750,0
+20250324,173100,23982484,2750,2750,2750,2750,0
+20250324,173000,23982484,2750,2750,2750,2750,0
+20250324,172900,23982484,2750,2750,2750,2750,0
+20250324,172800,23982484,2750,2750,2750,2750,0
+20250324,172700,23982484,2750,2750,2750,2750,0
+20250324,172600,23982484,2750,2750,2750,2750,0
+20250324,172500,23982484,2750,2750,2750,2750,0
+20250324,172400,23982484,2750,2750,2750,2750,0
+20250324,172300,23982484,2750,2750,2750,2750,0
+20250324,172200,23982484,2750,2750,2750,2750,0
+20250324,172100,23982484,2750,2750,2750,2750,0
+20250324,172000,23982484,2750,2750,2750,2750,0
+20250324,171900,23982484,2750,2750,2750,2750,0
+20250324,171800,23982484,2750,2750,2750,2750,0
+20250324,171700,23982484,2750,2750,2750,2750,0
+20250324,171600,23982484,2750,2750,2750,2750,0
+20250324,171500,23982484,2750,2750,2750,2750,0
+20250324,171400,23982484,2750,2750,2750,2750,0
+20250324,171300,23982484,2750,2750,2750,2750,0
+20250324,171200,23982484,2750,2750,2750,2750,90
+20250324,171100,23982484,2750,2750,2750,2750,0
+20250324,171000,23982484,2750,2750,2750,2750,0
+20250324,170900,23982484,2750,2750,2750,2750,0
+20250324,170800,23982484,2750,2750,2750,2750,0
+20250324,170700,23982484,2750,2750,2750,2750,0
+20250324,170600,23982484,2750,2750,2750,2750,0
+20250324,170500,23982484,2750,2750,2750,2750,0
+20250324,170400,23982484,2750,2750,2750,2750,0
+20250324,170300,23982484,2750,2750,2750,2750,0
+20250324,170200,23982484,2750,2750,2750,2750,0
+20250324,170100,23982484,2750,2750,2750,2750,0
+20250324,170000,23982484,2750,2750,2750,2750,0
+20250324,165900,23982484,2750,2750,2750,2750,0
+20250324,165800,23982484,2750,2750,2750,2750,0
+20250324,165700,23982484,2750,2750,2750,2750,0
+20250324,165600,23982484,2750,2750,2750,2750,0
+20250324,165500,23982484,2750,2750,2750,2750,0
+20250324,165400,23982484,2750,2750,2750,2750,0
+20250324,165300,23982484,2750,2750,2750,2750,0
+20250324,165200,23982484,2750,2750,2750,2750,0
+20250324,165100,23982484,2750,2750,2750,2750,0
+20250324,165000,23982484,2750,2750,2750,2750,0
+20250324,164900,23982484,2750,2750,2750,2750,0
+20250324,164800,23982484,2750,2750,2750,2750,0
+20250324,164700,23982484,2750,2750,2750,2750,0
+20250324,164600,23982484,2750,2750,2750,2750,0
+20250324,164500,23982484,2750,2750,2750,2750,0
+20250324,164400,23982484,2750,2750,2750,2750,0
+20250324,164300,23982484,2750,2750,2750,2750,0
+20250324,164200,23982484,2750,2750,2750,2750,90
+20250324,164100,23982484,2750,2750,2750,2750,0
+20250324,164000,23982484,2750,2750,2750,2750,0
+20250324,163900,23982484,2750,2750,2750,2750,0
+20250324,163800,23982484,2750,2750,2750,2750,0
+20250324,163700,23982484,2750,2750,2750,2750,0
+20250324,163600,23982484,2750,2750,2750,2750,0
+20250324,163500,23982484,2750,2750,2750,2750,0
+20250324,163400,23982484,2750,2750,2750,2750,0
+20250324,163300,23982484,2750,2750,2750,2750,0
+20250324,163200,23982484,2750,2750,2750,2750,0
+20250324,163100,23982484,2750,2750,2750,2750,0
+20250324,163000,23982484,2750,2750,2750,2750,0
+20250324,162900,23982484,2750,2750,2750,2750,0
+20250324,162800,23982484,2750,2750,2750,2750,0
+20250324,162700,23982484,2750,2750,2750,2750,0
+20250324,162600,23982484,2750,2750,2750,2750,0
+20250324,162500,23982484,2750,2750,2750,2750,0
+20250324,162400,23982484,2750,2750,2750,2750,0
+20250324,162300,23982484,2750,2750,2750,2750,0
+20250324,162200,23982484,2750,2750,2750,2750,0
+20250324,162100,23982484,2750,2750,2750,2750,0
+20250324,162000,23982484,2750,2750,2750,2750,0
+20250324,161900,23982484,2750,2750,2750,2750,0
+20250324,161800,23982484,2750,2750,2750,2750,0
+20250324,161700,23982484,2750,2750,2750,2750,0
+20250324,161600,23982484,2750,2750,2750,2750,0
+20250324,161500,23982484,2750,2750,2750,2750,0
+20250324,161400,23982484,2750,2750,2750,2750,0
+20250324,161300,23982484,2750,2750,2750,2750,0
+20250324,161200,23982484,2750,2750,2750,2750,90
+20250324,161100,23982484,2750,2750,2750,2750,0
+20250324,161000,23982484,2750,2750,2750,2750,0
+20250324,160900,23982484,2750,2750,2750,2750,0
+20250324,160800,23982484,2750,2750,2750,2750,0
+20250324,160700,23982484,2750,2750,2750,2750,0
+20250324,160600,23982484,2750,2750,2750,2750,0
+20250324,160500,23982484,2750,2750,2750,2750,0
+20250324,160400,23982484,2750,2750,2750,2750,0
+20250324,160300,23982484,2750,2750,2750,2750,0
+20250324,160200,23982484,2750,2750,2750,2750,0
+20250324,160100,23982484,2750,2750,2750,2750,0
+20250324,160000,23982484,2750,2750,2750,2750,0
+20250324,155900,23982484,2750,2750,2750,2750,0
+20250324,155800,23982484,2750,2750,2750,2750,0
+20250324,155700,23982484,2750,2750,2750,2750,0
+20250324,155600,23982484,2750,2750,2750,2750,0
+20250324,155500,23982484,2750,2750,2750,2750,0
+20250324,155400,23982484,2750,2750,2750,2750,0
+20250324,155300,23982484,2750,2750,2750,2750,0
+20250324,155200,23982484,2750,2750,2750,2750,0
+20250324,155100,23982484,2750,2750,2750,2750,0
+20250324,155000,23982484,2750,2750,2750,2750,0
+20250324,154900,23982484,2750,2750,2750,2750,0
+20250324,154800,23982484,2750,2750,2750,2750,0
+20250324,154700,23982484,2750,2750,2750,2750,0
+20250324,154600,23982484,2750,2750,2750,2750,0
+20250324,154500,23982484,2750,2750,2750,2750,0
+20250324,154400,23982484,2750,2750,2750,2750,0
+20250324,154300,23982484,2750,2750,2750,2750,0
+20250324,154200,23982484,2750,2750,2750,2750,90
+20250324,154100,23982484,2750,2750,2750,2750,0
+20250324,154000,23982484,2750,2750,2750,2750,0
+20250324,153900,23982484,2750,2750,2750,2750,0
+20250324,153800,23982484,2750,2750,2750,2750,0
+20250324,153700,23982484,2750,2750,2750,2750,0
+20250324,153600,23982484,2750,2750,2750,2750,0
+20250324,153500,23982484,2750,2750,2750,2750,0
+20250324,153400,23982484,2750,2750,2750,2750,0
+20250324,153300,23982484,2750,2750,2750,2750,0
+20250324,153200,23982484,2750,2750,2750,2750,0
+20250324,153100,23982484,2750,2750,2750,2750,0
+20250324,153000,23982484,2750,2750,2750,2750,90
+20250324,152900,23734984,2780,2780,2780,2780,0
+20250324,152800,23734984,2780,2780,2780,2780,0
+20250324,152700,23734984,2780,2780,2780,2780,0
+20250324,152600,23734984,2780,2780,2780,2780,0
+20250324,152500,23734984,2780,2780,2780,2780,0
+20250324,152400,23734984,2780,2780,2780,2780,0
+20250324,152300,23734984,2780,2780,2780,2780,0
+20250324,152200,23734984,2780,2780,2780,2780,0
+20250324,152100,23734984,2780,2780,2780,2780,0
+20250324,152000,23734984,2780,2780,2780,2780,0
+20250324,151900,23734984,2780,2780,2780,2780,0
+20250324,151800,23734984,2780,2780,2780,2780,0
+20250324,151700,23734984,2780,2780,2780,2780,0
+20250324,151600,23734984,2780,2780,2780,2780,0
+20250324,151500,23734984,2780,2780,2780,2780,14
+20250324,151400,23696064,2780,2780,2780,2780,0
+20250324,151300,23696064,2780,2780,2780,2780,0
+20250324,151200,23696064,2780,2780,2780,2780,0
+20250324,151100,23696064,2780,2780,2780,2780,0
+20250324,151000,23696064,2780,2780,2780,2780,0
+20250324,150900,23696064,2780,2780,2780,2780,0
+20250324,150800,23696064,2780,2780,2780,2780,0
+20250324,150700,23696064,2780,2780,2780,2780,0
+20250324,150600,23696064,2780,2780,2780,2780,0
+20250324,150500,23696064,2780,2780,2780,2780,0
+20250324,150400,23696064,2780,2780,2780,2780,0
+20250324,150300,23696064,2780,2780,2780,2780,0
+20250324,150200,23696064,2780,2780,2780,2780,0
+20250324,150100,23696064,2780,2780,2780,2780,0
+20250324,150000,23696064,2780,2780,2780,2780,0
+20250324,145900,23696064,2780,2780,2780,2780,0
+20250324,145800,23696064,2780,2780,2780,2780,0
+20250324,145700,23696064,2780,2780,2780,2780,0
+20250324,145600,23696064,2780,2780,2780,2780,0
+20250324,145500,23696064,2780,2780,2780,2780,0
+20250324,145400,23696064,2780,2780,2780,2780,0
+20250324,145300,23696064,2780,2780,2780,2780,0
+20250324,145200,23696064,2780,2780,2780,2780,0
+20250324,145100,23696064,2780,2780,2780,2780,0
+20250324,145000,23696064,2780,2760,2780,2760,50
+20250324,144900,23557944,2760,2760,2760,2760,17
+20250324,144800,23511024,2750,2750,2750,2750,0
+20250324,144700,23511024,2750,2750,2750,2750,0
+20250324,144600,23511024,2750,2750,2750,2750,0
+20250324,144500,23511024,2750,2750,2750,2750,0
+20250324,144400,23511024,2750,2750,2750,2750,0
+20250324,144300,23511024,2750,2750,2750,2750,0
+20250324,144200,23511024,2750,2750,2750,2750,0
+20250324,144100,23511024,2750,2750,2750,2750,0
+20250324,144000,23511024,2750,2750,2750,2750,7
+20250324,143900,23491774,2750,2750,2750,2750,0
+20250324,143800,23491774,2750,2750,2750,2750,0
+20250324,143700,23491774,2750,2750,2750,2750,0
+20250324,143600,23491774,2750,2750,2750,2750,0
+20250324,143500,23491774,2750,2750,2750,2750,0
+20250324,143400,23491774,2750,2750,2750,2750,0
+20250324,143300,23491774,2750,2750,2750,2750,0
+20250324,143200,23491774,2750,2750,2750,2750,0
+20250324,143100,23491774,2750,2750,2750,2750,0
+20250324,143000,23491774,2750,2750,2750,2750,0
+20250324,142900,23491774,2750,2750,2750,2750,0
+20250324,142800,23491774,2750,2750,2750,2750,0
+20250324,142700,23491774,2750,2750,2750,2750,0
+20250324,142600,23491774,2750,2750,2750,2750,0
+20250324,142500,23491774,2750,2750,2750,2750,0
+20250324,142400,23491774,2750,2750,2750,2750,0
+20250324,142300,23491774,2750,2750,2750,2750,0
+20250324,142200,23491774,2750,2750,2750,2750,0
+20250324,142100,23491774,2750,2750,2750,2750,0
+20250324,142000,23491774,2750,2750,2750,2750,0
+20250324,141900,23491774,2750,2750,2750,2750,10
+20250324,141800,23464274,2750,2750,2750,2750,7
+20250324,141700,23445024,2750,2750,2750,2750,0
+20250324,141600,23445024,2750,2750,2750,2750,0
+20250324,141500,23445024,2750,2750,2750,2750,0
+20250324,141400,23445024,2750,2750,2750,2750,0
+20250324,141300,23445024,2750,2750,2750,2750,0
+20250324,141200,23445024,2750,2750,2750,2750,0
+20250324,141100,23445024,2750,2750,2750,2750,0
+20250324,141000,23445024,2750,2750,2750,2750,0
+20250324,140900,23445024,2750,2750,2750,2750,0
+20250324,140800,23445024,2750,2750,2750,2750,0
+20250324,140700,23445024,2750,2750,2750,2750,0
+20250324,140600,23445024,2750,2750,2750,2750,0
+20250324,140500,23445024,2750,2750,2750,2750,0
+20250324,140400,23445024,2750,2750,2750,2750,0
+20250324,140300,23445024,2750,2750,2750,2750,0
+20250324,140200,23445024,2750,2750,2750,2750,0
+20250324,140100,23445024,2750,2750,2750,2750,0
+20250324,140000,23445024,2750,2750,2750,2750,0
+20250324,135900,23445024,2750,2750,2750,2750,0
+20250324,135800,23445024,2750,2750,2750,2750,0
+20250324,135700,23445024,2750,2750,2750,2750,0
+20250324,135600,23445024,2750,2750,2750,2750,7
+20250324,135500,23425774,2780,2780,2780,2780,0
+20250324,135400,23425774,2780,2780,2780,2780,0
+20250324,135300,23425774,2780,2780,2780,2780,0
+20250324,135200,23425774,2780,2780,2780,2780,0
+20250324,135100,23425774,2780,2780,2780,2780,0
+20250324,135000,23425774,2780,2780,2780,2780,0
+20250324,134900,23425774,2780,2780,2780,2780,0
+20250324,134800,23425774,2780,2780,2780,2780,0
+20250324,134700,23425774,2780,2780,2780,2780,0
+20250324,134600,23425774,2780,2780,2780,2780,0
+20250324,134500,23425774,2780,2780,2780,2780,0
+20250324,134400,23425774,2780,2780,2780,2780,0
+20250324,134300,23425774,2780,2780,2780,2780,0
+20250324,134200,23425774,2780,2765,2780,2765,2
+20250324,134100,23420229,2750,2750,2750,2750,0
+20250324,134000,23420229,2750,2750,2750,2750,0
+20250324,133900,23420229,2750,2750,2750,2750,0
+20250324,133800,23420229,2750,2750,2750,2750,0
+20250324,133700,23420229,2750,2750,2750,2750,0
+20250324,133600,23420229,2750,2750,2750,2750,0
+20250324,133500,23420229,2750,2750,2750,2750,0
+20250324,133400,23420229,2750,2750,2750,2750,7
+20250324,133300,23400979,2760,2760,2760,2760,0
+20250324,133200,23400979,2760,2760,2760,2760,0
+20250324,133100,23400979,2760,2760,2760,2760,0
+20250324,133000,23400979,2760,2760,2760,2760,0
+20250324,132900,23400979,2760,2760,2760,2760,0
+20250324,132800,23400979,2760,2760,2760,2760,0
+20250324,132700,23400979,2760,2760,2760,2760,0
+20250324,132600,23400979,2760,2760,2760,2760,0
+20250324,132500,23400979,2760,2760,2760,2760,0
+20250324,132400,23400979,2760,2760,2760,2760,0
+20250324,132300,23400979,2760,2760,2760,2760,0
+20250324,132200,23400979,2760,2760,2760,2760,0
+20250324,132100,23400979,2760,2760,2760,2760,0
+20250324,132000,23400979,2760,2760,2760,2760,0
+20250324,131900,23400979,2760,2760,2760,2760,0
+20250324,131800,23400979,2760,2760,2760,2760,0
+20250324,131700,23400979,2760,2760,2760,2760,0
+20250324,131600,23400979,2760,2760,2760,2760,0
+20250324,131500,23400979,2760,2760,2760,2760,0
+20250324,131400,23400979,2760,2760,2760,2760,1
+20250324,131300,23398219,2750,2750,2750,2750,8
+20250324,131200,23376219,2750,2750,2750,2750,8
+20250324,131100,23354219,2755,2770,2770,2755,60
+20250324,131000,23188889,2780,2780,2780,2780,0
+20250324,130900,23188889,2780,2780,2780,2780,0
+20250324,130800,23188889,2780,2780,2780,2780,0
+20250324,130700,23188889,2780,2780,2780,2780,0
+20250324,130600,23188889,2780,2780,2780,2780,0
+20250324,130500,23188889,2780,2780,2780,2780,0
+20250324,130400,23188889,2780,2780,2780,2780,0
+20250324,130300,23188889,2780,2780,2780,2780,0
+20250324,130200,23188889,2780,2780,2780,2780,0
+20250324,130100,23188889,2780,2780,2780,2780,0
+20250324,130000,23188889,2780,2780,2780,2780,0
+20250324,125900,23188889,2780,2780,2780,2780,0
+20250324,125800,23188889,2780,2780,2780,2780,0
+20250324,125700,23188889,2780,2780,2780,2780,0
+20250324,125600,23188889,2780,2780,2780,2780,0
+20250324,125500,23188889,2780,2780,2780,2780,0
+20250324,125400,23188889,2780,2780,2780,2780,0
+20250324,125300,23188889,2780,2780,2780,2780,1
+20250324,125200,23186109,2750,2750,2750,2750,0
+20250324,125100,23186109,2750,2750,2750,2750,0
+20250324,125000,23186109,2750,2745,2750,2740,10
+20250324,124900,23158664,2755,2755,2755,2755,0
+20250324,124800,23158664,2755,2755,2755,2755,0
+20250324,124700,23158664,2755,2755,2755,2755,0
+20250324,124600,23158664,2755,2755,2755,2755,0
+20250324,124500,23158664,2755,2755,2755,2755,0
+20250324,124400,23158664,2755,2755,2755,2755,0
+20250324,124300,23158664,2755,2755,2755,2755,0
+20250324,124200,23158664,2755,2755,2755,2755,0
+20250324,124100,23158664,2755,2755,2755,2755,0
+20250324,124000,23158664,2755,2755,2755,2755,0
+20250324,123900,23158664,2755,2755,2755,2755,0
+20250324,123800,23158664,2755,2755,2755,2755,0
+20250324,123700,23158664,2755,2755,2755,2755,0
+20250324,123600,23158664,2755,2755,2755,2755,0
+20250324,123500,23158664,2755,2755,2755,2755,0
+20250324,123400,23158664,2755,2755,2755,2755,0
+20250324,123300,23158664,2755,2755,2755,2755,0
+20250324,123200,23158664,2755,2755,2755,2755,0
+20250324,123100,23158664,2755,2755,2755,2755,0
+20250324,123000,23158664,2755,2755,2755,2755,0
+20250324,122900,23158664,2755,2755,2755,2755,0
+20250324,122800,23158664,2755,2755,2755,2755,8
+20250324,122700,23136624,2760,2760,2760,2760,0
+20250324,122600,23136624,2760,2760,2760,2760,0
+20250324,122500,23136624,2760,2760,2760,2760,0
+20250324,122400,23136624,2760,2760,2760,2760,0
+20250324,122300,23136624,2760,2760,2760,2760,0
+20250324,122200,23136624,2760,2760,2760,2760,0
+20250324,122100,23136624,2760,2760,2760,2760,0
+20250324,122000,23136624,2760,2760,2760,2760,0
+20250324,121900,23136624,2760,2760,2760,2760,0
+20250324,121800,23136624,2760,2760,2760,2760,0
+20250324,121700,23136624,2760,2760,2760,2760,0
+20250324,121600,23136624,2760,2760,2760,2760,0
+20250324,121500,23136624,2760,2760,2760,2760,0
+20250324,121400,23136624,2760,2760,2760,2760,0
+20250324,121300,23136624,2760,2760,2760,2760,0
+20250324,121200,23136624,2760,2760,2760,2760,0
+20250324,121100,23136624,2760,2760,2760,2760,0
+20250324,121000,23136624,2760,2760,2760,2760,0
+20250324,120900,23136624,2760,2760,2760,2760,0
+20250324,120800,23136624,2760,2760,2760,2760,0
+20250324,120700,23136624,2760,2760,2760,2760,0
+20250324,120600,23136624,2760,2760,2760,2760,8
+20250324,120500,23114544,2780,2780,2780,2780,0
+20250324,120400,23114544,2780,2780,2780,2780,0
+20250324,120300,23114544,2780,2780,2780,2780,0
+20250324,120200,23114544,2780,2780,2780,2780,0
+20250324,120100,23114544,2780,2780,2780,2780,0
+20250324,120000,23114544,2780,2780,2780,2780,0
+20250324,115900,23114544,2780,2780,2780,2780,29
+20250324,115800,23033924,2760,2760,2760,2760,0
+20250324,115700,23033924,2760,2760,2760,2760,0
+20250324,115600,23033924,2760,2760,2760,2760,0
+20250324,115500,23033924,2760,2760,2760,2760,0
+20250324,115400,23033924,2760,2760,2760,2760,0
+20250324,115300,23033924,2760,2760,2760,2760,0
+20250324,115200,23033924,2760,2760,2760,2760,0
+20250324,115100,23033924,2760,2760,2760,2760,0
+20250324,115000,23033924,2760,2760,2760,2760,0
+20250324,114900,23033924,2760,2760,2760,2760,0
+20250324,114800,23033924,2760,2760,2760,2760,0
+20250324,114700,23033924,2760,2760,2760,2760,0
+20250324,114600,23033924,2760,2760,2760,2760,0
+20250324,114500,23033924,2760,2760,2760,2760,0
+20250324,114400,23033924,2760,2760,2760,2760,8
+20250324,114300,23011844,2775,2775,2775,2775,0
+20250324,114200,23011844,2775,2775,2775,2775,0
+20250324,114100,23011844,2775,2775,2775,2775,0
+20250324,114000,23011844,2775,2775,2775,2775,0
+20250324,113900,23011844,2775,2775,2775,2775,0
+20250324,113800,23011844,2775,2775,2775,2775,0
+20250324,113700,23011844,2775,2775,2775,2775,0
+20250324,113600,23011844,2775,2775,2775,2775,0
+20250324,113500,23011844,2775,2775,2775,2775,0
+20250324,113400,23011844,2775,2775,2775,2775,0
+20250324,113300,23011844,2775,2775,2775,2775,0
+20250324,113200,23011844,2775,2775,2775,2775,0
+20250324,113100,23011844,2775,2775,2775,2775,0
+20250324,113000,23011844,2775,2775,2775,2775,0
+20250324,112900,23011844,2775,2775,2775,2775,0
+20250324,112800,23011844,2775,2775,2775,2775,0
+20250324,112700,23011844,2775,2775,2775,2775,0
+20250324,112600,23011844,2775,2775,2775,2775,1
+20250324,112500,23009069,2780,2780,2780,2780,0
+20250324,112400,23009069,2780,2780,2780,2780,72
+20250324,112300,22808909,2760,2760,2760,2760,0
+20250324,112200,22808909,2760,2760,2760,2760,8
+20250324,112100,22786829,2780,2780,2780,2780,0
+20250324,112000,22786829,2780,2780,2780,2780,0
+20250324,111900,22786829,2780,2780,2780,2780,0
+20250324,111800,22786829,2780,2780,2780,2780,0
+20250324,111700,22786829,2780,2780,2780,2780,0
+20250324,111600,22786829,2780,2780,2780,2780,0
+20250324,111500,22786829,2780,2780,2780,2780,1
+20250324,111400,22784049,2770,2770,2770,2770,88
+20250324,111300,22540289,2770,2770,2770,2770,0
+20250324,111200,22540289,2770,2770,2770,2770,12
+20250324,111100,22507049,2770,2770,2770,2770,0
+20250324,111000,22507049,2770,2770,2770,2770,0
+20250324,110900,22507049,2770,2770,2770,2770,0
+20250324,110800,22507049,2770,2770,2770,2770,25
+20250324,110700,22437799,2770,2750,2770,2750,505
+20250324,110600,21041049,2750,2750,2750,2750,0
+20250324,110500,21041049,2750,2750,2750,2750,0
+20250324,110400,21041049,2750,2750,2750,2750,0
+20250324,110300,21041049,2750,2750,2750,2750,0
+20250324,110200,21041049,2750,2750,2750,2750,0
+20250324,110100,21041049,2750,2750,2750,2750,0
+20250324,110000,21041049,2750,2765,2765,2750,8
+20250324,105900,21019019,2770,2770,2770,2770,0
+20250324,105800,21019019,2770,2770,2770,2770,0
+20250324,105700,21019019,2770,2770,2770,2770,0
+20250324,105600,21019019,2770,2770,2770,2770,0
+20250324,105500,21019019,2770,2770,2770,2770,0
+20250324,105400,21019019,2770,2770,2770,2770,1
+20250324,105300,21016249,2745,2745,2745,2745,0
+20250324,105200,21016249,2745,2745,2745,2745,0
+20250324,105100,21016249,2745,2745,2745,2745,376
+20250324,105000,19984129,2745,2745,2745,2745,0
+20250324,104900,19984129,2745,2745,2745,2745,0
+20250324,104800,19984129,2745,2745,2745,2745,12
+20250324,104700,19951189,2770,2770,2770,2770,0
+20250324,104600,19951189,2770,2770,2770,2770,0
+20250324,104500,19951189,2770,2770,2770,2770,0
+20250324,104400,19951189,2770,2770,2770,2770,0
+20250324,104300,19951189,2770,2770,2770,2770,0
+20250324,104200,19951189,2770,2770,2770,2770,0
+20250324,104100,19951189,2770,2770,2770,2770,0
+20250324,104000,19951189,2770,2770,2770,2770,0
+20250324,103900,19951189,2770,2735,2770,2735,42
+20250324,103800,19836274,2735,2740,2740,2735,8
+20250324,103700,19814384,2750,2750,2750,2750,0
+20250324,103600,19814384,2750,2750,2750,2750,0
+20250324,103500,19814384,2750,2750,2750,2750,2
+20250324,103400,19808884,2750,2750,2750,2750,86
+20250324,103300,19572384,2750,2750,2750,2750,0
+20250324,103200,19572384,2750,2750,2750,2750,0
+20250324,103100,19572384,2750,2750,2750,2750,0
+20250324,103000,19572384,2750,2750,2750,2750,86
+20250324,102900,19335884,2745,2745,2745,2745,0
+20250324,102800,19335884,2745,2745,2745,2745,0
+20250324,102700,19335884,2745,2745,2745,2745,0
+20250324,102600,19335884,2745,2745,2745,2745,0
+20250324,102500,19335884,2745,2745,2745,2745,87
+20250324,102400,19097069,2735,2735,2745,2735,6
+20250324,102300,19080649,2740,2740,2740,2740,0
+20250324,102200,19080649,2740,2740,2740,2740,0
+20250324,102100,19080649,2740,2740,2740,2740,0
+20250324,102000,19080649,2740,2740,2740,2740,0
+20250324,101900,19080649,2740,2740,2740,2740,0
+20250324,101800,19080649,2740,2740,2740,2740,1
+20250324,101700,19077909,2735,2735,2735,2735,0
+20250324,101600,19077909,2735,2735,2735,2735,8
+20250324,101500,19056029,2755,2755,2755,2755,0
+20250324,101400,19056029,2755,2755,2755,2755,0
+20250324,101300,19056029,2755,2755,2755,2755,0
+20250324,101200,19056029,2755,2755,2755,2755,0
+20250324,101100,19056029,2755,2755,2755,2755,0
+20250324,101000,19056029,2755,2755,2755,2755,0
+20250324,100900,19056029,2755,2755,2755,2755,0
+20250324,100800,19056029,2755,2755,2755,2755,0
+20250324,100700,19056029,2755,2755,2755,2755,0
+20250324,100600,19056029,2755,2755,2755,2755,0
+20250324,100500,19056029,2755,2770,2770,2755,941
+20250324,100400,16463559,2755,2755,2755,2755,37
+20250324,100300,16361624,2755,2755,2755,2755,0
+20250324,100200,16361624,2755,2755,2755,2755,0
+20250324,100100,16361624,2755,2755,2755,2755,376
+20250324,100000,15325744,2770,2775,2775,2770,2
+20250324,095900,15320199,2780,2780,2780,2780,1
+20250324,095800,15317419,2750,2740,2750,2740,24
+20250324,095700,15251649,2730,2740,2740,2730,167
+20250324,095600,14794079,2740,2740,2740,2740,0
+20250324,095500,14794079,2740,2740,2740,2740,133
+20250324,095400,14429659,2730,2735,2735,2730,8
+20250324,095300,14407814,2745,2745,2745,2745,0
+20250324,095200,14407814,2745,2735,2745,2735,17
+20250324,095100,14361164,2745,2745,2745,2745,0
+20250324,095000,14361164,2745,2745,2745,2745,0
+20250324,094900,14361164,2745,2745,2745,2745,0
+20250324,094800,14361164,2745,2745,2745,2745,0
+20250324,094700,14361164,2745,2745,2745,2745,13
+20250324,094600,14325479,2735,2735,2735,2735,0
+20250324,094500,14325479,2735,2735,2735,2735,2295
+20250324,094400,8048654,2735,2740,2740,2735,14
+20250324,094300,8010299,2750,2750,2750,2750,0
+20250324,094200,8010299,2750,2750,2750,2750,0
+20250324,094100,8010299,2750,2750,2750,2750,0
+20250324,094000,8010299,2750,2750,2750,2750,0
+20250324,093900,8010299,2750,2750,2750,2750,0
+20250324,093800,8010299,2750,2750,2750,2750,0
+20250324,093700,8010299,2750,2750,2750,2750,0
+20250324,093600,8010299,2750,2750,2750,2750,0
+20250324,093500,8010299,2750,2750,2750,2750,3
+20250324,093400,8002049,2750,2750,2750,2750,600
+20250324,093300,6352049,2762,2762,2762,2762,10
+20250324,093200,6324429,2740,2740,2740,2740,8
+20250324,093100,6302509,2762,2762,2762,2762,10
+20250324,093000,6274889,2730,2730,2730,2730,0
+20250324,092900,6274889,2730,2745,2745,2730,139
+20250324,092800,5894079,2747,2747,2747,2747,0
+20250324,092700,5894079,2747,2747,2747,2747,0
+20250324,092600,5894079,2747,2750,2750,2747,219
+20250324,092500,5292444,2762,2780,2780,2762,174
+20250324,092400,4811802,2802,2802,2802,2802,1
+20250324,092300,4809000,2830,2830,2830,2830,0
+20250324,092200,4809000,2830,2830,2830,2830,0
+20250324,092100,4809000,2830,2830,2830,2830,0
+20250324,092000,4809000,2830,2830,2830,2830,0
+20250324,091900,4809000,2830,2830,2830,2830,0
+20250324,091800,4809000,2830,2830,2830,2830,1
+20250324,091700,4806170,2840,2840,2840,2840,10
+20250324,091600,4777770,2875,2875,2875,2875,0
+20250324,091500,4777770,2875,2875,2875,2875,0
+20250324,091400,4777770,2875,2875,2875,2875,0
+20250324,091300,4777770,2875,2875,2875,2875,0
+20250324,091200,4777770,2875,2875,2875,2875,0
+20250324,091100,4777770,2875,2885,2885,2740,767
+20250324,091000,2567350,2940,2940,2940,2940,0
+20250324,090900,2567350,2940,2770,2940,2770,526
+20250324,090800,1074510,2775,2775,2775,2775,0
+20250324,090700,1074510,2775,2775,2775,2775,0
+20250324,090600,1074510,2775,2775,2775,2775,0
+20250324,090500,1074510,2775,2775,2775,2775,0
+20250324,090400,1074510,2775,2775,2775,2775,0
+20250324,090300,1074510,2775,2775,2775,2775,0
+20250324,090200,1074510,2775,2770,2775,2720,222
+20250324,090100,465360,2770,2770,2770,2770,0
+20250324,090000,465360,2770,2770,2770,2770,168

208350/min/candle-20250325.csv

@@ -0,0 +1,702 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,204000,10183215,2790,2790,2790,2790,157
+20250325,203900,10183215,2790,2790,2790,2790,0
+20250325,203800,10183215,2790,2790,2790,2790,0
+20250325,203700,10183215,2790,2790,2790,2790,0
+20250325,203600,10183215,2790,2790,2790,2790,0
+20250325,203500,10183215,2790,2790,2790,2790,0
+20250325,203400,10183215,2790,2790,2790,2790,0
+20250325,203300,10183215,2790,2790,2790,2790,0
+20250325,203200,10183215,2790,2790,2790,2790,0
+20250325,203100,10183215,2790,2790,2790,2790,0
+20250325,203000,10183215,2790,2790,2790,2790,0
+20250325,202900,10183215,2790,2790,2790,2790,0
+20250325,202800,10183215,2790,2790,2790,2790,0
+20250325,202700,10183215,2790,2790,2790,2790,0
+20250325,202600,10183215,2790,2790,2790,2790,0
+20250325,202500,10183215,2790,2790,2790,2790,0
+20250325,202400,10183215,2790,2790,2790,2790,0
+20250325,202300,10183215,2790,2790,2790,2790,0
+20250325,202200,10183215,2790,2790,2790,2790,0
+20250325,202100,10183215,2790,2790,2790,2790,0
+20250325,202000,10183215,2790,2790,2790,2790,0
+20250325,201900,10183215,2790,2790,2790,2790,0
+20250325,201800,10183215,2790,2790,2790,2790,0
+20250325,201700,10183215,2790,2790,2790,2790,0
+20250325,201600,10183215,2790,2790,2790,2790,0
+20250325,201500,10183215,2790,2790,2790,2790,0
+20250325,201400,10183215,2790,2790,2790,2790,0
+20250325,201300,10183215,2790,2790,2790,2790,0
+20250325,201200,10183215,2790,2790,2790,2790,0
+20250325,201100,10183215,2790,2790,2790,2790,0
+20250325,201000,10183215,2790,2790,2790,2790,157
+20250325,200900,10183215,2790,2790,2790,2790,0
+20250325,200800,10183215,2790,2790,2790,2790,0
+20250325,200700,10183215,2790,2790,2790,2790,0
+20250325,200600,10183215,2790,2790,2790,2790,0
+20250325,200500,10183215,2790,2790,2790,2790,0
+20250325,200400,10183215,2790,2790,2790,2790,0
+20250325,200300,10183215,2790,2790,2790,2790,0
+20250325,200200,10183215,2790,2790,2790,2790,0
+20250325,200100,10183215,2790,2790,2790,2790,0
+20250325,200000,10183215,2790,2790,2790,2790,0
+20250325,195900,10183215,2790,2790,2790,2790,0
+20250325,195800,10183215,2790,2790,2790,2790,0
+20250325,195700,10183215,2790,2790,2790,2790,0
+20250325,195600,10183215,2790,2790,2790,2790,0
+20250325,195500,10183215,2790,2790,2790,2790,0
+20250325,195400,10183215,2790,2790,2790,2790,0
+20250325,195300,10183215,2790,2790,2790,2790,0
+20250325,195200,10183215,2790,2790,2790,2790,0
+20250325,195100,10183215,2790,2790,2790,2790,0
+20250325,195000,10183215,2790,2790,2790,2790,0
+20250325,194900,10183215,2790,2790,2790,2790,0
+20250325,194800,10183215,2790,2790,2790,2790,0
+20250325,194700,10183215,2790,2790,2790,2790,0
+20250325,194600,10183215,2790,2790,2790,2790,0
+20250325,194500,10183215,2790,2790,2790,2790,0
+20250325,194400,10183215,2790,2790,2790,2790,0
+20250325,194300,10183215,2790,2790,2790,2790,0
+20250325,194200,10183215,2790,2790,2790,2790,0
+20250325,194100,10183215,2790,2790,2790,2790,0
+20250325,194000,10183215,2790,2790,2790,2790,157
+20250325,193900,10183215,2790,2790,2790,2790,0
+20250325,193800,10183215,2790,2790,2790,2790,0
+20250325,193700,10183215,2790,2790,2790,2790,0
+20250325,193600,10183215,2790,2790,2790,2790,0
+20250325,193500,10183215,2790,2790,2790,2790,0
+20250325,193400,10183215,2790,2790,2790,2790,0
+20250325,193300,10183215,2790,2790,2790,2790,0
+20250325,193200,10183215,2790,2790,2790,2790,0
+20250325,193100,10183215,2790,2790,2790,2790,0
+20250325,193000,10183215,2790,2790,2790,2790,0
+20250325,192900,10183215,2790,2790,2790,2790,0
+20250325,192800,10183215,2790,2790,2790,2790,0
+20250325,192700,10183215,2790,2790,2790,2790,0
+20250325,192600,10183215,2790,2790,2790,2790,0
+20250325,192500,10183215,2790,2790,2790,2790,0
+20250325,192400,10183215,2790,2790,2790,2790,0
+20250325,192300,10183215,2790,2790,2790,2790,0
+20250325,192200,10183215,2790,2790,2790,2790,0
+20250325,192100,10183215,2790,2790,2790,2790,0
+20250325,192000,10183215,2790,2790,2790,2790,0
+20250325,191900,10183215,2790,2790,2790,2790,0
+20250325,191800,10183215,2790,2790,2790,2790,0
+20250325,191700,10183215,2790,2790,2790,2790,0
+20250325,191600,10183215,2790,2790,2790,2790,0
+20250325,191500,10183215,2790,2790,2790,2790,0
+20250325,191400,10183215,2790,2790,2790,2790,0
+20250325,191300,10183215,2790,2790,2790,2790,0
+20250325,191200,10183215,2790,2790,2790,2790,0
+20250325,191100,10183215,2790,2790,2790,2790,0
+20250325,191000,10183215,2790,2790,2790,2790,157
+20250325,190900,10183215,2790,2790,2790,2790,0
+20250325,190800,10183215,2790,2790,2790,2790,0
+20250325,190700,10183215,2790,2790,2790,2790,0
+20250325,190600,10183215,2790,2790,2790,2790,0
+20250325,190500,10183215,2790,2790,2790,2790,0
+20250325,190400,10183215,2790,2790,2790,2790,0
+20250325,190300,10183215,2790,2790,2790,2790,0
+20250325,190200,10183215,2790,2790,2790,2790,0
+20250325,190100,10183215,2790,2790,2790,2790,0
+20250325,190000,10183215,2790,2790,2790,2790,0
+20250325,185900,10183215,2790,2790,2790,2790,0
+20250325,185800,10183215,2790,2790,2790,2790,0
+20250325,185700,10183215,2790,2790,2790,2790,0
+20250325,185600,10183215,2790,2790,2790,2790,0
+20250325,185500,10183215,2790,2790,2790,2790,0
+20250325,185400,10183215,2790,2790,2790,2790,0
+20250325,185300,10183215,2790,2790,2790,2790,0
+20250325,185200,10183215,2790,2790,2790,2790,0
+20250325,185100,10183215,2790,2790,2790,2790,0
+20250325,185000,10183215,2790,2790,2790,2790,0
+20250325,184900,10183215,2790,2790,2790,2790,0
+20250325,184800,10183215,2790,2790,2790,2790,0
+20250325,184700,10183215,2790,2790,2790,2790,0
+20250325,184600,10183215,2790,2790,2790,2790,0
+20250325,184500,10183215,2790,2790,2790,2790,0
+20250325,184400,10183215,2790,2790,2790,2790,0
+20250325,184300,10183215,2790,2790,2790,2790,0
+20250325,184200,10183215,2790,2790,2790,2790,0
+20250325,184100,10183215,2790,2790,2790,2790,0
+20250325,184000,10183215,2790,2790,2790,2790,157
+20250325,183900,10183215,2790,2790,2790,2790,0
+20250325,183800,10183215,2790,2790,2790,2790,0
+20250325,183700,10183215,2790,2790,2790,2790,0
+20250325,183600,10183215,2790,2790,2790,2790,0
+20250325,183500,10183215,2790,2790,2790,2790,0
+20250325,183400,10183215,2790,2790,2790,2790,0
+20250325,183300,10183215,2790,2790,2790,2790,0
+20250325,183200,10183215,2790,2790,2790,2790,0
+20250325,183100,10183215,2790,2790,2790,2790,0
+20250325,183000,10183215,2790,2790,2790,2790,0
+20250325,182900,10183215,2790,2790,2790,2790,0
+20250325,182800,10183215,2790,2790,2790,2790,0
+20250325,182700,10183215,2790,2790,2790,2790,0
+20250325,182600,10183215,2790,2790,2790,2790,0
+20250325,182500,10183215,2790,2790,2790,2790,0
+20250325,182400,10183215,2790,2790,2790,2790,0
+20250325,182300,10183215,2790,2790,2790,2790,0
+20250325,182200,10183215,2790,2790,2790,2790,0
+20250325,182100,10183215,2790,2790,2790,2790,0
+20250325,182000,10183215,2790,2790,2790,2790,0
+20250325,181900,10183215,2790,2790,2790,2790,0
+20250325,181800,10183215,2790,2790,2790,2790,0
+20250325,181700,10183215,2790,2790,2790,2790,0
+20250325,181600,10183215,2790,2790,2790,2790,0
+20250325,181500,10183215,2790,2790,2790,2790,0
+20250325,181400,10183215,2790,2790,2790,2790,0
+20250325,181300,10183215,2790,2790,2790,2790,0
+20250325,181200,10183215,2790,2790,2790,2790,0
+20250325,181100,10183215,2790,2790,2790,2790,0
+20250325,181000,10183215,2790,2790,2790,2790,157
+20250325,180900,10183215,2790,2790,2790,2790,0
+20250325,180800,10183215,2790,2790,2790,2790,0
+20250325,180700,10183215,2790,2790,2790,2790,0
+20250325,180600,10183215,2790,2790,2790,2790,0
+20250325,180500,10183215,2790,2790,2790,2790,0
+20250325,180400,10183215,2790,2790,2790,2790,0
+20250325,180300,10183215,2790,2790,2790,2790,0
+20250325,180200,10183215,2790,2790,2790,2790,0
+20250325,180100,10183215,2790,2790,2790,2790,0
+20250325,180000,10183215,2790,2790,2790,2790,0
+20250325,175900,10183215,2790,2790,2790,2790,0
+20250325,175800,10183215,2790,2790,2790,2790,0
+20250325,175700,10183215,2790,2790,2790,2790,0
+20250325,175600,10183215,2790,2790,2790,2790,0
+20250325,175500,10183215,2790,2790,2790,2790,0
+20250325,175400,10183215,2790,2790,2790,2790,0
+20250325,175300,10183215,2790,2790,2790,2790,0
+20250325,175200,10183215,2790,2790,2790,2790,0
+20250325,175100,10183215,2790,2790,2790,2790,0
+20250325,175000,10183215,2790,2790,2790,2790,0
+20250325,174900,10183215,2790,2790,2790,2790,0
+20250325,174800,10183215,2790,2790,2790,2790,0
+20250325,174700,10183215,2790,2790,2790,2790,0
+20250325,174600,10183215,2790,2790,2790,2790,0
+20250325,174500,10183215,2790,2790,2790,2790,0
+20250325,174400,10183215,2790,2790,2790,2790,0
+20250325,174300,10183215,2790,2790,2790,2790,0
+20250325,174200,10183215,2790,2790,2790,2790,0
+20250325,174100,10183215,2790,2790,2790,2790,0
+20250325,174000,10183215,2790,2790,2790,2790,157
+20250325,173900,10183215,2790,2790,2790,2790,0
+20250325,173800,10183215,2790,2790,2790,2790,0
+20250325,173700,10183215,2790,2790,2790,2790,0
+20250325,173600,10183215,2790,2790,2790,2790,0
+20250325,173500,10183215,2790,2790,2790,2790,0
+20250325,173400,10183215,2790,2790,2790,2790,0
+20250325,173300,10183215,2790,2790,2790,2790,0
+20250325,173200,10183215,2790,2790,2790,2790,0
+20250325,173100,10183215,2790,2790,2790,2790,0
+20250325,173000,10183215,2790,2790,2790,2790,0
+20250325,172900,10183215,2790,2790,2790,2790,0
+20250325,172800,10183215,2790,2790,2790,2790,0
+20250325,172700,10183215,2790,2790,2790,2790,0
+20250325,172600,10183215,2790,2790,2790,2790,0
+20250325,172500,10183215,2790,2790,2790,2790,0
+20250325,172400,10183215,2790,2790,2790,2790,0
+20250325,172300,10183215,2790,2790,2790,2790,0
+20250325,172200,10183215,2790,2790,2790,2790,0
+20250325,172100,10183215,2790,2790,2790,2790,0
+20250325,172000,10183215,2790,2790,2790,2790,0
+20250325,171900,10183215,2790,2790,2790,2790,0
+20250325,171800,10183215,2790,2790,2790,2790,0
+20250325,171700,10183215,2790,2790,2790,2790,0
+20250325,171600,10183215,2790,2790,2790,2790,0
+20250325,171500,10183215,2790,2790,2790,2790,0
+20250325,171400,10183215,2790,2790,2790,2790,0
+20250325,171300,10183215,2790,2790,2790,2790,0
+20250325,171200,10183215,2790,2790,2790,2790,0
+20250325,171100,10183215,2790,2790,2790,2790,0
+20250325,171000,10183215,2790,2790,2790,2790,157
+20250325,170900,10183215,2790,2790,2790,2790,0
+20250325,170800,10183215,2790,2790,2790,2790,0
+20250325,170700,10183215,2790,2790,2790,2790,0
+20250325,170600,10183215,2790,2790,2790,2790,0
+20250325,170500,10183215,2790,2790,2790,2790,0
+20250325,170400,10183215,2790,2790,2790,2790,0
+20250325,170300,10183215,2790,2790,2790,2790,0
+20250325,170200,10183215,2790,2790,2790,2790,0
+20250325,170100,10183215,2790,2790,2790,2790,0
+20250325,170000,10183215,2790,2790,2790,2790,0
+20250325,165900,10183215,2790,2790,2790,2790,0
+20250325,165800,10183215,2790,2790,2790,2790,0
+20250325,165700,10183215,2790,2790,2790,2790,0
+20250325,165600,10183215,2790,2790,2790,2790,0
+20250325,165500,10183215,2790,2790,2790,2790,0
+20250325,165400,10183215,2790,2790,2790,2790,0
+20250325,165300,10183215,2790,2790,2790,2790,0
+20250325,165200,10183215,2790,2790,2790,2790,0
+20250325,165100,10183215,2790,2790,2790,2790,0
+20250325,165000,10183215,2790,2790,2790,2790,0
+20250325,164900,10183215,2790,2790,2790,2790,0
+20250325,164800,10183215,2790,2790,2790,2790,0
+20250325,164700,10183215,2790,2790,2790,2790,0
+20250325,164600,10183215,2790,2790,2790,2790,0
+20250325,164500,10183215,2790,2790,2790,2790,0
+20250325,164400,10183215,2790,2790,2790,2790,0
+20250325,164300,10183215,2790,2790,2790,2790,0
+20250325,164200,10183215,2790,2790,2790,2790,0
+20250325,164100,10183215,2790,2790,2790,2790,0
+20250325,164000,10183215,2790,2790,2790,2790,157
+20250325,163900,10183215,2790,2790,2790,2790,0
+20250325,163800,10183215,2790,2790,2790,2790,0
+20250325,163700,10183215,2790,2790,2790,2790,0
+20250325,163600,10183215,2790,2790,2790,2790,0
+20250325,163500,10183215,2790,2790,2790,2790,0
+20250325,163400,10183215,2790,2790,2790,2790,0
+20250325,163300,10183215,2790,2790,2790,2790,0
+20250325,163200,10183215,2790,2790,2790,2790,0
+20250325,163100,10183215,2790,2790,2790,2790,0
+20250325,163000,10183215,2790,2790,2790,2790,0
+20250325,162900,10183215,2790,2790,2790,2790,0
+20250325,162800,10183215,2790,2790,2790,2790,0
+20250325,162700,10183215,2790,2790,2790,2790,0
+20250325,162600,10183215,2790,2790,2790,2790,0
+20250325,162500,10183215,2790,2790,2790,2790,0
+20250325,162400,10183215,2790,2790,2790,2790,0
+20250325,162300,10183215,2790,2790,2790,2790,0
+20250325,162200,10183215,2790,2790,2790,2790,0
+20250325,162100,10183215,2790,2790,2790,2790,0
+20250325,162000,10183215,2790,2790,2790,2790,0
+20250325,161900,10183215,2790,2790,2790,2790,0
+20250325,161800,10183215,2790,2790,2790,2790,0
+20250325,161700,10183215,2790,2790,2790,2790,0
+20250325,161600,10183215,2790,2790,2790,2790,0
+20250325,161500,10183215,2790,2790,2790,2790,0
+20250325,161400,10183215,2790,2790,2790,2790,0
+20250325,161300,10183215,2790,2790,2790,2790,0
+20250325,161200,10183215,2790,2790,2790,2790,0
+20250325,161100,10183215,2790,2790,2790,2790,0
+20250325,161000,10183215,2790,2790,2790,2790,157
+20250325,160900,10183215,2790,2790,2790,2790,0
+20250325,160800,10183215,2790,2790,2790,2790,0
+20250325,160700,10183215,2790,2790,2790,2790,0
+20250325,160600,10183215,2790,2790,2790,2790,0
+20250325,160500,10183215,2790,2790,2790,2790,0
+20250325,160400,10183215,2790,2790,2790,2790,0
+20250325,160300,10183215,2790,2790,2790,2790,0
+20250325,160200,10183215,2790,2790,2790,2790,0
+20250325,160100,10183215,2790,2790,2790,2790,0
+20250325,160000,10183215,2790,2790,2790,2790,0
+20250325,155900,10183215,2790,2790,2790,2790,0
+20250325,155800,10183215,2790,2790,2790,2790,0
+20250325,155700,10183215,2790,2790,2790,2790,0
+20250325,155600,10183215,2790,2790,2790,2790,0
+20250325,155500,10183215,2790,2790,2790,2790,0
+20250325,155400,10183215,2790,2790,2790,2790,0
+20250325,155300,10183215,2790,2790,2790,2790,0
+20250325,155200,10183215,2790,2790,2790,2790,0
+20250325,155100,10183215,2790,2790,2790,2790,0
+20250325,155000,10183215,2790,2790,2790,2790,0
+20250325,154900,10183215,2790,2790,2790,2790,0
+20250325,154800,10183215,2790,2790,2790,2790,0
+20250325,154700,10183215,2790,2790,2790,2790,0
+20250325,154600,10183215,2790,2790,2790,2790,0
+20250325,154500,10183215,2790,2790,2790,2790,0
+20250325,154400,10183215,2790,2790,2790,2790,0
+20250325,154300,10183215,2790,2790,2790,2790,0
+20250325,154200,10183215,2790,2790,2790,2790,0
+20250325,154100,10183215,2790,2790,2790,2790,0
+20250325,154000,10183215,2790,2790,2790,2790,157
+20250325,153900,10183215,2790,2790,2790,2790,0
+20250325,153800,10183215,2790,2790,2790,2790,0
+20250325,153700,10183215,2790,2790,2790,2790,0
+20250325,153600,10183215,2790,2790,2790,2790,0
+20250325,153500,10183215,2790,2790,2790,2790,0
+20250325,153400,10183215,2790,2790,2790,2790,0
+20250325,153300,10183215,2790,2790,2790,2790,0
+20250325,153200,10183215,2790,2790,2790,2790,0
+20250325,153100,10183215,2790,2790,2790,2790,0
+20250325,153000,10183215,2790,2790,2790,2790,157
+20250325,152900,9745185,2795,2795,2795,2795,0
+20250325,152800,9745185,2795,2795,2795,2795,0
+20250325,152700,9745185,2795,2795,2795,2795,0
+20250325,152600,9745185,2795,2795,2795,2795,0
+20250325,152500,9745185,2795,2795,2795,2795,0
+20250325,152400,9745185,2795,2795,2795,2795,0
+20250325,152300,9745185,2795,2795,2795,2795,0
+20250325,152200,9745185,2795,2795,2795,2795,0
+20250325,152100,9745185,2795,2795,2795,2795,0
+20250325,152000,9745185,2795,2795,2795,2795,0
+20250325,151900,9745185,2795,2795,2795,2795,0
+20250325,151800,9745185,2795,2795,2795,2795,7
+20250325,151700,9725620,2790,2790,2790,2790,0
+20250325,151600,9725620,2790,2790,2790,2790,1
+20250325,151500,9722830,2795,2795,2795,2795,0
+20250325,151400,9722830,2795,2795,2795,2795,2
+20250325,151300,9717240,2795,2795,2795,2795,0
+20250325,151200,9717240,2795,2795,2795,2795,0
+20250325,151100,9717240,2795,2795,2795,2795,0
+20250325,151000,9717240,2795,2795,2795,2795,0
+20250325,150900,9717240,2795,2795,2795,2795,0
+20250325,150800,9717240,2795,2795,2795,2795,0
+20250325,150700,9717240,2795,2795,2795,2795,0
+20250325,150600,9717240,2795,2795,2795,2795,0
+20250325,150500,9717240,2795,2795,2795,2795,0
+20250325,150400,9717240,2795,2795,2795,2795,10
+20250325,150300,9689290,2790,2790,2790,2790,0
+20250325,150200,9689290,2790,2790,2790,2790,0
+20250325,150100,9689290,2790,2790,2790,2790,0
+20250325,150000,9689290,2790,2790,2790,2790,0
+20250325,145900,9689290,2790,2790,2790,2790,0
+20250325,145800,9689290,2790,2790,2790,2790,0
+20250325,145700,9689290,2790,2790,2790,2790,0
+20250325,145600,9689290,2790,2790,2790,2790,0
+20250325,145500,9689290,2790,2790,2790,2790,0
+20250325,145400,9689290,2790,2790,2790,2790,0
+20250325,145300,9689290,2790,2790,2790,2790,0
+20250325,145200,9689290,2790,2790,2790,2790,0
+20250325,145100,9689290,2790,2790,2790,2790,0
+20250325,145000,9689290,2790,2790,2790,2790,0
+20250325,144900,9689290,2790,2790,2790,2790,0
+20250325,144800,9689290,2790,2790,2790,2790,0
+20250325,144700,9689290,2790,2790,2790,2790,0
+20250325,144600,9689290,2790,2790,2790,2790,0
+20250325,144500,9689290,2790,2790,2790,2790,0
+20250325,144400,9689290,2790,2790,2790,2790,0
+20250325,144300,9689290,2790,2785,2790,2785,3
+20250325,144200,9680925,2775,2775,2775,2775,0
+20250325,144100,9680925,2775,2775,2775,2775,36
+20250325,144000,9581025,2800,2800,2800,2800,19
+20250325,143900,9527825,2800,2800,2800,2800,0
+20250325,143800,9527825,2800,2800,2800,2800,0
+20250325,143700,9527825,2800,2800,2800,2800,0
+20250325,143600,9527825,2800,2800,2800,2800,0
+20250325,143500,9527825,2800,2800,2800,2800,0
+20250325,143400,9527825,2800,2800,2800,2800,0
+20250325,143300,9527825,2800,2800,2800,2800,0
+20250325,143200,9527825,2800,2800,2800,2800,0
+20250325,143100,9527825,2800,2800,2800,2800,0
+20250325,143000,9527825,2800,2800,2800,2800,0
+20250325,142900,9527825,2800,2800,2800,2800,0
+20250325,142800,9527825,2800,2800,2800,2800,0
+20250325,142700,9527825,2800,2800,2800,2800,0
+20250325,142600,9527825,2800,2800,2800,2800,0
+20250325,142500,9527825,2800,2800,2800,2800,0
+20250325,142400,9527825,2800,2800,2800,2800,0
+20250325,142300,9527825,2800,2800,2800,2800,0
+20250325,142200,9527825,2800,2800,2800,2800,0
+20250325,142100,9527825,2800,2800,2800,2800,0
+20250325,142000,9527825,2800,2800,2800,2800,0
+20250325,141900,9527825,2800,2800,2800,2800,0
+20250325,141800,9527825,2800,2800,2800,2800,19
+20250325,141700,9474625,2800,2800,2800,2800,0
+20250325,141600,9474625,2800,2800,2800,2800,0
+20250325,141500,9474625,2800,2800,2800,2800,0
+20250325,141400,9474625,2800,2800,2800,2800,0
+20250325,141300,9474625,2800,2800,2800,2800,0
+20250325,141200,9474625,2800,2800,2800,2800,0
+20250325,141100,9474625,2800,2800,2800,2800,0
+20250325,141000,9474625,2800,2800,2800,2800,0
+20250325,140900,9474625,2800,2800,2800,2800,0
+20250325,140800,9474625,2800,2800,2800,2800,0
+20250325,140700,9474625,2800,2800,2800,2800,0
+20250325,140600,9474625,2800,2800,2800,2800,0
+20250325,140500,9474625,2800,2800,2800,2800,0
+20250325,140400,9474625,2800,2800,2800,2800,0
+20250325,140300,9474625,2800,2800,2800,2800,0
+20250325,140200,9474625,2800,2800,2800,2800,0
+20250325,140100,9474625,2800,2800,2800,2800,0
+20250325,140000,9474625,2800,2800,2800,2800,0
+20250325,135900,9474625,2800,2800,2800,2800,0
+20250325,135800,9474625,2800,2800,2800,2800,0
+20250325,135700,9474625,2800,2800,2800,2800,0
+20250325,135600,9474625,2800,2800,2800,2800,19
+20250325,135500,9421425,2800,2800,2800,2800,0
+20250325,135400,9421425,2800,2800,2800,2800,0
+20250325,135300,9421425,2800,2800,2800,2800,0
+20250325,135200,9421425,2800,2800,2800,2800,0
+20250325,135100,9421425,2800,2800,2800,2800,0
+20250325,135000,9421425,2800,2800,2800,2800,0
+20250325,134900,9421425,2800,2800,2800,2800,0
+20250325,134800,9421425,2800,2800,2800,2800,0
+20250325,134700,9421425,2800,2800,2800,2800,1
+20250325,134600,9418625,2760,2790,2790,2760,1032
+20250325,134500,6557070,2795,2795,2795,2795,0
+20250325,134400,6557070,2795,2795,2795,2795,0
+20250325,134300,6557070,2795,2795,2795,2795,0
+20250325,134200,6557070,2795,2795,2795,2795,0
+20250325,134100,6557070,2795,2795,2795,2795,0
+20250325,134000,6557070,2795,2795,2795,2795,0
+20250325,133900,6557070,2795,2795,2795,2795,0
+20250325,133800,6557070,2795,2795,2795,2795,0
+20250325,133700,6557070,2795,2795,2795,2795,0
+20250325,133600,6557070,2795,2795,2795,2795,0
+20250325,133500,6557070,2795,2795,2795,2795,1
+20250325,133400,6554275,2800,2800,2800,2800,19
+20250325,133300,6501075,2800,2800,2800,2800,0
+20250325,133200,6501075,2800,2800,2800,2800,0
+20250325,133100,6501075,2800,2800,2800,2800,0
+20250325,133000,6501075,2800,2800,2800,2800,0
+20250325,132900,6501075,2800,2800,2800,2800,0
+20250325,132800,6501075,2800,2800,2800,2800,0
+20250325,132700,6501075,2800,2800,2800,2800,0
+20250325,132600,6501075,2800,2800,2800,2800,0
+20250325,132500,6501075,2800,2800,2800,2800,0
+20250325,132400,6501075,2800,2800,2800,2800,0
+20250325,132300,6501075,2800,2800,2800,2800,0
+20250325,132200,6501075,2800,2800,2800,2800,355
+20250325,132100,5507075,2800,2800,2800,2800,0
+20250325,132000,5507075,2800,2800,2800,2800,0
+20250325,131900,5507075,2800,2800,2800,2800,0
+20250325,131800,5507075,2800,2800,2800,2800,0
+20250325,131700,5507075,2800,2800,2800,2800,0
+20250325,131600,5507075,2800,2800,2800,2800,0
+20250325,131500,5507075,2800,2800,2800,2800,0
+20250325,131400,5507075,2800,2800,2800,2800,0
+20250325,131300,5507075,2800,2800,2800,2800,0
+20250325,131200,5507075,2800,2795,2800,2795,19
+20250325,131100,5453915,2800,2800,2800,2800,0
+20250325,131000,5453915,2800,2800,2800,2800,0
+20250325,130900,5453915,2800,2800,2800,2800,0
+20250325,130800,5453915,2800,2800,2800,2800,0
+20250325,130700,5453915,2800,2800,2800,2800,0
+20250325,130600,5453915,2800,2800,2800,2800,0
+20250325,130500,5453915,2800,2795,2800,2790,568
+20250325,130400,3863915,2790,2785,2790,2785,117
+20250325,130300,3537490,2785,2775,2785,2775,94
+20250325,130200,3276140,2775,2775,2775,2775,0
+20250325,130100,3276140,2775,2775,2775,2775,0
+20250325,130000,3276140,2775,2775,2775,2775,0
+20250325,125900,3276140,2775,2775,2775,2775,0
+20250325,125800,3276140,2775,2775,2775,2775,0
+20250325,125700,3276140,2775,2775,2775,2775,0
+20250325,125600,3276140,2775,2775,2775,2775,0
+20250325,125500,3276140,2775,2775,2775,2775,0
+20250325,125400,3276140,2775,2775,2775,2775,0
+20250325,125300,3276140,2775,2775,2775,2775,0
+20250325,125200,3276140,2775,2775,2775,2775,0
+20250325,125100,3276140,2775,2775,2775,2775,0
+20250325,125000,3276140,2775,2775,2775,2775,19
+20250325,124900,3223415,2775,2775,2775,2775,0
+20250325,124800,3223415,2775,2775,2775,2775,0
+20250325,124700,3223415,2775,2775,2775,2775,0
+20250325,124600,3223415,2775,2775,2775,2775,0
+20250325,124500,3223415,2775,2775,2775,2775,0
+20250325,124400,3223415,2775,2775,2775,2775,0
+20250325,124300,3223415,2775,2775,2775,2775,0
+20250325,124200,3223415,2775,2775,2775,2775,0
+20250325,124100,3223415,2775,2775,2775,2775,0
+20250325,124000,3223415,2775,2775,2775,2775,0
+20250325,123900,3223415,2775,2775,2775,2775,0
+20250325,123800,3223415,2775,2775,2775,2775,0
+20250325,123700,3223415,2775,2775,2775,2775,0
+20250325,123600,3223415,2775,2775,2775,2775,0
+20250325,123500,3223415,2775,2775,2775,2775,0
+20250325,123400,3223415,2775,2775,2775,2775,11
+20250325,123300,3192890,2775,2775,2775,2775,0
+20250325,123200,3192890,2775,2775,2775,2775,0
+20250325,123100,3192890,2775,2775,2775,2775,0
+20250325,123000,3192890,2775,2775,2775,2775,0
+20250325,122900,3192890,2775,2775,2775,2775,0
+20250325,122800,3192890,2775,2775,2775,2775,19
+20250325,122700,3140165,2755,2755,2755,2755,0
+20250325,122600,3140165,2755,2760,2760,2755,4
+20250325,122500,3129135,2760,2760,2760,2760,0
+20250325,122400,3129135,2760,2760,2760,2760,14
+20250325,122300,3090495,2775,2775,2775,2775,0
+20250325,122200,3090495,2775,2775,2775,2775,0
+20250325,122100,3090495,2775,2775,2775,2775,0
+20250325,122000,3090495,2775,2775,2775,2775,0
+20250325,121900,3090495,2775,2775,2775,2775,0
+20250325,121800,3090495,2775,2775,2775,2775,0
+20250325,121700,3090495,2775,2775,2775,2775,0
+20250325,121600,3090495,2775,2775,2775,2775,0
+20250325,121500,3090495,2775,2775,2775,2775,0
+20250325,121400,3090495,2775,2775,2775,2775,0
+20250325,121300,3090495,2775,2775,2775,2775,0
+20250325,121200,3090495,2775,2775,2775,2775,0
+20250325,121100,3090495,2775,2775,2775,2775,0
+20250325,121000,3090495,2775,2775,2775,2775,0
+20250325,120900,3090495,2775,2775,2775,2775,0
+20250325,120800,3090495,2775,2775,2775,2775,0
+20250325,120700,3090495,2775,2775,2775,2775,0
+20250325,120600,3090495,2775,2775,2775,2775,20
+20250325,120500,3034995,2775,2775,2775,2775,0
+20250325,120400,3034995,2775,2775,2775,2775,0
+20250325,120300,3034995,2775,2775,2775,2775,0
+20250325,120200,3034995,2775,2775,2775,2775,0
+20250325,120100,3034995,2775,2775,2775,2775,0
+20250325,120000,3034995,2775,2775,2775,2775,0
+20250325,115900,3034995,2775,2775,2775,2775,0
+20250325,115800,3034995,2775,2775,2775,2775,0
+20250325,115700,3034995,2775,2775,2775,2775,0
+20250325,115600,3034995,2775,2775,2775,2775,0
+20250325,115500,3034995,2775,2775,2775,2775,0
+20250325,115400,3034995,2775,2775,2775,2775,0
+20250325,115300,3034995,2775,2775,2775,2775,0
+20250325,115200,3034995,2775,2775,2775,2775,0
+20250325,115100,3034995,2775,2775,2775,2775,0
+20250325,115000,3034995,2775,2775,2775,2775,0
+20250325,114900,3034995,2775,2775,2775,2775,0
+20250325,114800,3034995,2775,2775,2775,2775,0
+20250325,114700,3034995,2775,2775,2775,2775,0
+20250325,114600,3034995,2775,2775,2775,2775,0
+20250325,114500,3034995,2775,2775,2775,2775,0
+20250325,114400,3034995,2775,2775,2775,2775,20
+20250325,114300,2979495,2775,2775,2775,2775,6
+20250325,114200,2962845,2775,2775,2775,2775,0
+20250325,114100,2962845,2775,2775,2775,2775,0
+20250325,114000,2962845,2775,2775,2775,2775,0
+20250325,113900,2962845,2775,2775,2775,2775,0
+20250325,113800,2962845,2775,2775,2775,2775,0
+20250325,113700,2962845,2775,2775,2775,2775,0
+20250325,113600,2962845,2775,2775,2775,2775,0
+20250325,113500,2962845,2775,2775,2775,2775,0
+20250325,113400,2962845,2775,2775,2775,2775,0
+20250325,113300,2962845,2775,2775,2775,2775,0
+20250325,113200,2962845,2775,2775,2775,2775,0
+20250325,113100,2962845,2775,2775,2775,2775,0
+20250325,113000,2962845,2775,2775,2775,2775,0
+20250325,112900,2962845,2775,2775,2775,2775,0
+20250325,112800,2962845,2775,2775,2775,2775,0
+20250325,112700,2962845,2775,2775,2775,2775,0
+20250325,112600,2962845,2775,2775,2775,2775,0
+20250325,112500,2962845,2775,2775,2775,2775,0
+20250325,112400,2962845,2775,2775,2775,2775,0
+20250325,112300,2962845,2775,2775,2775,2775,0
+20250325,112200,2962845,2775,2775,2775,2775,20
+20250325,112100,2907345,2775,2775,2775,2775,0
+20250325,112000,2907345,2775,2775,2775,2775,0
+20250325,111900,2907345,2775,2775,2775,2775,0
+20250325,111800,2907345,2775,2775,2775,2775,0
+20250325,111700,2907345,2775,2775,2775,2775,0
+20250325,111600,2907345,2775,2775,2775,2775,0
+20250325,111500,2907345,2775,2775,2775,2775,0
+20250325,111400,2907345,2775,2775,2775,2775,0
+20250325,111300,2907345,2775,2775,2775,2775,0
+20250325,111200,2907345,2775,2775,2775,2775,0
+20250325,111100,2907345,2775,2775,2775,2775,0
+20250325,111000,2907345,2775,2775,2775,2775,0
+20250325,110900,2907345,2775,2775,2775,2775,0
+20250325,110800,2907345,2775,2775,2775,2775,0
+20250325,110700,2907345,2775,2775,2775,2775,0
+20250325,110600,2907345,2775,2775,2775,2775,0
+20250325,110500,2907345,2775,2775,2775,2775,0
+20250325,110400,2907345,2775,2775,2775,2775,0
+20250325,110300,2907345,2775,2775,2775,2775,0
+20250325,110200,2907345,2775,2775,2775,2775,0
+20250325,110100,2907345,2775,2775,2775,2775,0
+20250325,110000,2907345,2775,2775,2775,2775,20
+20250325,105900,2851845,2775,2775,2775,2775,0
+20250325,105800,2851845,2775,2775,2775,2775,0
+20250325,105700,2851845,2775,2775,2775,2775,0
+20250325,105600,2851845,2775,2775,2775,2775,0
+20250325,105500,2851845,2775,2775,2775,2775,0
+20250325,105400,2851845,2775,2775,2775,2775,0
+20250325,105300,2851845,2775,2775,2775,2775,0
+20250325,105200,2851845,2775,2775,2775,2775,0
+20250325,105100,2851845,2775,2775,2775,2775,0
+20250325,105000,2851845,2775,2775,2775,2775,0
+20250325,104900,2851845,2775,2775,2775,2775,0
+20250325,104800,2851845,2775,2775,2775,2775,0
+20250325,104700,2851845,2775,2775,2775,2775,0
+20250325,104600,2851845,2775,2775,2775,2775,0
+20250325,104500,2851845,2775,2775,2775,2775,0
+20250325,104400,2851845,2775,2775,2775,2775,0
+20250325,104300,2851845,2775,2775,2775,2775,0
+20250325,104200,2851845,2775,2775,2775,2775,0
+20250325,104100,2851845,2775,2775,2775,2775,0
+20250325,104000,2851845,2775,2775,2775,2775,0
+20250325,103900,2851845,2775,2775,2775,2775,0
+20250325,103800,2851845,2775,2775,2775,2775,30
+20250325,103700,2768595,2760,2760,2760,2760,0
+20250325,103600,2768595,2760,2760,2760,2760,0
+20250325,103500,2768595,2760,2760,2760,2760,0
+20250325,103400,2768595,2760,2760,2760,2760,0
+20250325,103300,2768595,2760,2760,2760,2760,0
+20250325,103200,2768595,2760,2760,2760,2760,0
+20250325,103100,2768595,2760,2760,2760,2760,0
+20250325,103000,2768595,2760,2760,2760,2760,0
+20250325,102900,2768595,2760,2760,2760,2760,0
+20250325,102800,2768595,2760,2760,2760,2760,0
+20250325,102700,2768595,2760,2760,2760,2760,67
+20250325,102600,2583675,2760,2760,2760,2760,0
+20250325,102500,2583675,2760,2760,2760,2760,0
+20250325,102400,2583675,2760,2760,2760,2760,0
+20250325,102300,2583675,2760,2760,2760,2760,0
+20250325,102200,2583675,2760,2760,2760,2760,0
+20250325,102100,2583675,2760,2760,2760,2760,0
+20250325,102000,2583675,2760,2760,2760,2760,0
+20250325,101900,2583675,2760,2760,2760,2760,0
+20250325,101800,2583675,2760,2760,2760,2760,0
+20250325,101700,2583675,2760,2760,2760,2760,0
+20250325,101600,2583675,2760,2760,2760,2760,20
+20250325,101500,2528475,2750,2750,2750,2750,0
+20250325,101400,2528475,2750,2750,2750,2750,0
+20250325,101300,2528475,2750,2750,2750,2750,300
+20250325,101200,1703475,2760,2760,2760,2760,0
+20250325,101100,1703475,2760,2760,2760,2760,0
+20250325,101000,1703475,2760,2760,2760,2760,0
+20250325,100900,1703475,2760,2760,2760,2760,0
+20250325,100800,1703475,2760,2760,2760,2760,0
+20250325,100700,1703475,2760,2760,2760,2760,0
+20250325,100600,1703475,2760,2760,2760,2760,0
+20250325,100500,1703475,2760,2760,2760,2760,0
+20250325,100400,1703475,2760,2760,2760,2760,0
+20250325,100300,1703475,2760,2760,2760,2760,0
+20250325,100200,1703475,2760,2760,2760,2760,0
+20250325,100100,1703475,2760,2760,2760,2760,0
+20250325,100000,1703475,2760,2760,2760,2760,0
+20250325,095900,1703475,2760,2760,2760,2760,0
+20250325,095800,1703475,2760,2760,2760,2760,0
+20250325,095700,1703475,2760,2760,2760,2760,0
+20250325,095600,1703475,2760,2760,2760,2760,0
+20250325,095500,1703475,2760,2760,2760,2760,0
+20250325,095400,1703475,2760,2760,2760,2760,20
+20250325,095300,1648275,2760,2760,2760,2760,0
+20250325,095200,1648275,2760,2760,2760,2760,0
+20250325,095100,1648275,2760,2760,2760,2760,0
+20250325,095000,1648275,2760,2760,2760,2760,0
+20250325,094900,1648275,2760,2760,2760,2760,0
+20250325,094800,1648275,2760,2760,2760,2760,0
+20250325,094700,1648275,2760,2760,2760,2760,0
+20250325,094600,1648275,2760,2760,2760,2760,0
+20250325,094500,1648275,2760,2760,2760,2760,0
+20250325,094400,1648275,2760,2760,2760,2760,0
+20250325,094300,1648275,2760,2760,2760,2760,0
+20250325,094200,1648275,2760,2760,2760,2760,0
+20250325,094100,1648275,2760,2760,2760,2760,0
+20250325,094000,1648275,2760,2760,2760,2760,0
+20250325,093900,1648275,2760,2760,2760,2760,1
+20250325,093800,1645515,2770,2770,2770,2770,0
+20250325,093700,1645515,2770,2770,2770,2770,2
+20250325,093600,1639975,2775,2775,2775,2775,0
+20250325,093500,1639975,2775,2775,2775,2775,0
+20250325,093400,1639975,2775,2775,2775,2775,0
+20250325,093300,1639975,2775,2775,2775,2775,0
+20250325,093200,1639975,2775,2775,2775,2775,0
+20250325,093100,1639975,2775,2775,2775,2775,0
+20250325,093000,1639975,2775,2775,2775,2775,0
+20250325,092900,1639975,2775,2775,2775,2775,0
+20250325,092800,1639975,2775,2775,2775,2775,0
+20250325,092700,1639975,2775,2775,2775,2775,0
+20250325,092600,1639975,2775,2775,2775,2775,0
+20250325,092500,1639975,2775,2775,2775,2775,0
+20250325,092400,1639975,2775,2775,2775,2775,0
+20250325,092300,1639975,2775,2775,2775,2775,0
+20250325,092200,1639975,2775,2775,2775,2775,0
+20250325,092100,1639975,2775,2775,2775,2775,0
+20250325,092000,1639975,2775,2775,2775,2775,0
+20250325,091900,1639975,2775,2775,2775,2775,0
+20250325,091800,1639975,2775,2775,2775,2775,0
+20250325,091700,1639975,2775,2775,2775,2775,0
+20250325,091600,1639975,2775,2775,2775,2775,0
+20250325,091500,1639975,2775,2775,2775,2775,0
+20250325,091400,1639975,2775,2775,2775,2775,1
+20250325,091300,1637200,2750,2750,2750,2750,2
+20250325,091200,1631700,2775,2775,2775,2775,0
+20250325,091100,1631700,2775,2775,2775,2775,0
+20250325,091000,1631700,2775,2775,2775,2775,0
+20250325,090900,1631700,2775,2775,2775,2775,0
+20250325,090800,1631700,2775,2775,2775,2775,0
+20250325,090700,1631700,2775,2775,2775,2775,0
+20250325,090600,1631700,2775,2775,2775,2775,0
+20250325,090500,1631700,2775,2775,2775,2775,0
+20250325,090400,1631700,2775,2775,2775,2775,0
+20250325,090300,1631700,2775,2775,2775,2775,0
+20250325,090200,1631700,2775,2775,2775,2775,0
+20250325,090100,1631700,2775,2775,2775,2775,0
+20250325,090000,1631700,2775,2775,2775,2775,588

208350/min/candle-20250326.csv

@@ -0,0 +1,702 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,204000,10846250,2770,2770,2770,2770,555
+20250326,203900,10846250,2770,2770,2770,2770,0
+20250326,203800,10846250,2770,2770,2770,2770,0
+20250326,203700,10846250,2770,2770,2770,2770,0
+20250326,203600,10846250,2770,2770,2770,2770,0
+20250326,203500,10846250,2770,2770,2770,2770,0
+20250326,203400,10846250,2770,2770,2770,2770,0
+20250326,203300,10846250,2770,2770,2770,2770,0
+20250326,203200,10846250,2770,2770,2770,2770,0
+20250326,203100,10846250,2770,2770,2770,2770,0
+20250326,203000,10846250,2770,2770,2770,2770,0
+20250326,202900,10846250,2770,2770,2770,2770,0
+20250326,202800,10846250,2770,2770,2770,2770,0
+20250326,202700,10846250,2770,2770,2770,2770,0
+20250326,202600,10846250,2770,2770,2770,2770,0
+20250326,202500,10846250,2770,2770,2770,2770,0
+20250326,202400,10846250,2770,2770,2770,2770,0
+20250326,202300,10846250,2770,2770,2770,2770,0
+20250326,202200,10846250,2770,2770,2770,2770,0
+20250326,202100,10846250,2770,2770,2770,2770,0
+20250326,202000,10846250,2770,2770,2770,2770,0
+20250326,201900,10846250,2770,2770,2770,2770,0
+20250326,201800,10846250,2770,2770,2770,2770,0
+20250326,201700,10846250,2770,2770,2770,2770,0
+20250326,201600,10846250,2770,2770,2770,2770,0
+20250326,201500,10846250,2770,2770,2770,2770,0
+20250326,201400,10846250,2770,2770,2770,2770,0
+20250326,201300,10846250,2770,2770,2770,2770,0
+20250326,201200,10846250,2770,2770,2770,2770,0
+20250326,201100,10846250,2770,2770,2770,2770,0
+20250326,201000,10846250,2770,2770,2770,2770,555
+20250326,200900,10846250,2770,2770,2770,2770,0
+20250326,200800,10846250,2770,2770,2770,2770,0
+20250326,200700,10846250,2770,2770,2770,2770,0
+20250326,200600,10846250,2770,2770,2770,2770,0
+20250326,200500,10846250,2770,2770,2770,2770,0
+20250326,200400,10846250,2770,2770,2770,2770,0
+20250326,200300,10846250,2770,2770,2770,2770,0
+20250326,200200,10846250,2770,2770,2770,2770,0
+20250326,200100,10846250,2770,2770,2770,2770,0
+20250326,200000,10846250,2770,2770,2770,2770,0
+20250326,195900,10846250,2770,2770,2770,2770,0
+20250326,195800,10846250,2770,2770,2770,2770,0
+20250326,195700,10846250,2770,2770,2770,2770,0
+20250326,195600,10846250,2770,2770,2770,2770,0
+20250326,195500,10846250,2770,2770,2770,2770,0
+20250326,195400,10846250,2770,2770,2770,2770,0
+20250326,195300,10846250,2770,2770,2770,2770,0
+20250326,195200,10846250,2770,2770,2770,2770,0
+20250326,195100,10846250,2770,2770,2770,2770,0
+20250326,195000,10846250,2770,2770,2770,2770,0
+20250326,194900,10846250,2770,2770,2770,2770,0
+20250326,194800,10846250,2770,2770,2770,2770,0
+20250326,194700,10846250,2770,2770,2770,2770,0
+20250326,194600,10846250,2770,2770,2770,2770,0
+20250326,194500,10846250,2770,2770,2770,2770,0
+20250326,194400,10846250,2770,2770,2770,2770,0
+20250326,194300,10846250,2770,2770,2770,2770,0
+20250326,194200,10846250,2770,2770,2770,2770,0
+20250326,194100,10846250,2770,2770,2770,2770,0
+20250326,194000,10846250,2770,2770,2770,2770,555
+20250326,193900,10846250,2770,2770,2770,2770,0
+20250326,193800,10846250,2770,2770,2770,2770,0
+20250326,193700,10846250,2770,2770,2770,2770,0
+20250326,193600,10846250,2770,2770,2770,2770,0
+20250326,193500,10846250,2770,2770,2770,2770,0
+20250326,193400,10846250,2770,2770,2770,2770,0
+20250326,193300,10846250,2770,2770,2770,2770,0
+20250326,193200,10846250,2770,2770,2770,2770,0
+20250326,193100,10846250,2770,2770,2770,2770,0
+20250326,193000,10846250,2770,2770,2770,2770,0
+20250326,192900,10846250,2770,2770,2770,2770,0
+20250326,192800,10846250,2770,2770,2770,2770,0
+20250326,192700,10846250,2770,2770,2770,2770,0
+20250326,192600,10846250,2770,2770,2770,2770,0
+20250326,192500,10846250,2770,2770,2770,2770,0
+20250326,192400,10846250,2770,2770,2770,2770,0
+20250326,192300,10846250,2770,2770,2770,2770,0
+20250326,192200,10846250,2770,2770,2770,2770,0
+20250326,192100,10846250,2770,2770,2770,2770,0
+20250326,192000,10846250,2770,2770,2770,2770,0
+20250326,191900,10846250,2770,2770,2770,2770,0
+20250326,191800,10846250,2770,2770,2770,2770,0
+20250326,191700,10846250,2770,2770,2770,2770,0
+20250326,191600,10846250,2770,2770,2770,2770,0
+20250326,191500,10846250,2770,2770,2770,2770,0
+20250326,191400,10846250,2770,2770,2770,2770,0
+20250326,191300,10846250,2770,2770,2770,2770,0
+20250326,191200,10846250,2770,2770,2770,2770,0
+20250326,191100,10846250,2770,2770,2770,2770,0
+20250326,191000,10846250,2770,2770,2770,2770,555
+20250326,190900,10846250,2770,2770,2770,2770,0
+20250326,190800,10846250,2770,2770,2770,2770,0
+20250326,190700,10846250,2770,2770,2770,2770,0
+20250326,190600,10846250,2770,2770,2770,2770,0
+20250326,190500,10846250,2770,2770,2770,2770,0
+20250326,190400,10846250,2770,2770,2770,2770,0
+20250326,190300,10846250,2770,2770,2770,2770,0
+20250326,190200,10846250,2770,2770,2770,2770,0
+20250326,190100,10846250,2770,2770,2770,2770,0
+20250326,190000,10846250,2770,2770,2770,2770,0
+20250326,185900,10846250,2770,2770,2770,2770,0
+20250326,185800,10846250,2770,2770,2770,2770,0
+20250326,185700,10846250,2770,2770,2770,2770,0
+20250326,185600,10846250,2770,2770,2770,2770,0
+20250326,185500,10846250,2770,2770,2770,2770,0
+20250326,185400,10846250,2770,2770,2770,2770,0
+20250326,185300,10846250,2770,2770,2770,2770,0
+20250326,185200,10846250,2770,2770,2770,2770,0
+20250326,185100,10846250,2770,2770,2770,2770,0
+20250326,185000,10846250,2770,2770,2770,2770,0
+20250326,184900,10846250,2770,2770,2770,2770,0
+20250326,184800,10846250,2770,2770,2770,2770,0
+20250326,184700,10846250,2770,2770,2770,2770,0
+20250326,184600,10846250,2770,2770,2770,2770,0
+20250326,184500,10846250,2770,2770,2770,2770,0
+20250326,184400,10846250,2770,2770,2770,2770,0
+20250326,184300,10846250,2770,2770,2770,2770,0
+20250326,184200,10846250,2770,2770,2770,2770,0
+20250326,184100,10846250,2770,2770,2770,2770,0
+20250326,184000,10846250,2770,2770,2770,2770,555
+20250326,183900,10846250,2770,2770,2770,2770,0
+20250326,183800,10846250,2770,2770,2770,2770,0
+20250326,183700,10846250,2770,2770,2770,2770,0
+20250326,183600,10846250,2770,2770,2770,2770,0
+20250326,183500,10846250,2770,2770,2770,2770,0
+20250326,183400,10846250,2770,2770,2770,2770,0
+20250326,183300,10846250,2770,2770,2770,2770,0
+20250326,183200,10846250,2770,2770,2770,2770,0
+20250326,183100,10846250,2770,2770,2770,2770,0
+20250326,183000,10846250,2770,2770,2770,2770,0
+20250326,182900,10846250,2770,2770,2770,2770,0
+20250326,182800,10846250,2770,2770,2770,2770,0
+20250326,182700,10846250,2770,2770,2770,2770,0
+20250326,182600,10846250,2770,2770,2770,2770,0
+20250326,182500,10846250,2770,2770,2770,2770,0
+20250326,182400,10846250,2770,2770,2770,2770,0
+20250326,182300,10846250,2770,2770,2770,2770,0
+20250326,182200,10846250,2770,2770,2770,2770,0
+20250326,182100,10846250,2770,2770,2770,2770,0
+20250326,182000,10846250,2770,2770,2770,2770,0
+20250326,181900,10846250,2770,2770,2770,2770,0
+20250326,181800,10846250,2770,2770,2770,2770,0
+20250326,181700,10846250,2770,2770,2770,2770,0
+20250326,181600,10846250,2770,2770,2770,2770,0
+20250326,181500,10846250,2770,2770,2770,2770,0
+20250326,181400,10846250,2770,2770,2770,2770,0
+20250326,181300,10846250,2770,2770,2770,2770,0
+20250326,181200,10846250,2770,2770,2770,2770,0
+20250326,181100,10846250,2770,2770,2770,2770,0
+20250326,181000,10846250,2770,2770,2770,2770,555
+20250326,180900,10846250,2770,2770,2770,2770,0
+20250326,180800,10846250,2770,2770,2770,2770,0
+20250326,180700,10846250,2770,2770,2770,2770,0
+20250326,180600,10846250,2770,2770,2770,2770,0
+20250326,180500,10846250,2770,2770,2770,2770,0
+20250326,180400,10846250,2770,2770,2770,2770,0
+20250326,180300,10846250,2770,2770,2770,2770,0
+20250326,180200,10846250,2770,2770,2770,2770,0
+20250326,180100,10846250,2770,2770,2770,2770,0
+20250326,180000,10846250,2770,2770,2770,2770,0
+20250326,175900,10846250,2770,2770,2770,2770,0
+20250326,175800,10846250,2770,2770,2770,2770,0
+20250326,175700,10846250,2770,2770,2770,2770,0
+20250326,175600,10846250,2770,2770,2770,2770,0
+20250326,175500,10846250,2770,2770,2770,2770,0
+20250326,175400,10846250,2770,2770,2770,2770,0
+20250326,175300,10846250,2770,2770,2770,2770,0
+20250326,175200,10846250,2770,2770,2770,2770,0
+20250326,175100,10846250,2770,2770,2770,2770,0
+20250326,175000,10846250,2770,2770,2770,2770,0
+20250326,174900,10846250,2770,2770,2770,2770,0
+20250326,174800,10846250,2770,2770,2770,2770,0
+20250326,174700,10846250,2770,2770,2770,2770,0
+20250326,174600,10846250,2770,2770,2770,2770,0
+20250326,174500,10846250,2770,2770,2770,2770,0
+20250326,174400,10846250,2770,2770,2770,2770,0
+20250326,174300,10846250,2770,2770,2770,2770,0
+20250326,174200,10846250,2770,2770,2770,2770,0
+20250326,174100,10846250,2770,2770,2770,2770,0
+20250326,174000,10846250,2770,2770,2770,2770,555
+20250326,173900,10846250,2770,2770,2770,2770,0
+20250326,173800,10846250,2770,2770,2770,2770,0
+20250326,173700,10846250,2770,2770,2770,2770,0
+20250326,173600,10846250,2770,2770,2770,2770,0
+20250326,173500,10846250,2770,2770,2770,2770,0
+20250326,173400,10846250,2770,2770,2770,2770,0
+20250326,173300,10846250,2770,2770,2770,2770,0
+20250326,173200,10846250,2770,2770,2770,2770,0
+20250326,173100,10846250,2770,2770,2770,2770,0
+20250326,173000,10846250,2770,2770,2770,2770,0
+20250326,172900,10846250,2770,2770,2770,2770,0
+20250326,172800,10846250,2770,2770,2770,2770,0
+20250326,172700,10846250,2770,2770,2770,2770,0
+20250326,172600,10846250,2770,2770,2770,2770,0
+20250326,172500,10846250,2770,2770,2770,2770,0
+20250326,172400,10846250,2770,2770,2770,2770,0
+20250326,172300,10846250,2770,2770,2770,2770,0
+20250326,172200,10846250,2770,2770,2770,2770,0
+20250326,172100,10846250,2770,2770,2770,2770,0
+20250326,172000,10846250,2770,2770,2770,2770,0
+20250326,171900,10846250,2770,2770,2770,2770,0
+20250326,171800,10846250,2770,2770,2770,2770,0
+20250326,171700,10846250,2770,2770,2770,2770,0
+20250326,171600,10846250,2770,2770,2770,2770,0
+20250326,171500,10846250,2770,2770,2770,2770,0
+20250326,171400,10846250,2770,2770,2770,2770,0
+20250326,171300,10846250,2770,2770,2770,2770,0
+20250326,171200,10846250,2770,2770,2770,2770,0
+20250326,171100,10846250,2770,2770,2770,2770,0
+20250326,171000,10846250,2770,2770,2770,2770,555
+20250326,170900,10846250,2770,2770,2770,2770,0
+20250326,170800,10846250,2770,2770,2770,2770,0
+20250326,170700,10846250,2770,2770,2770,2770,0
+20250326,170600,10846250,2770,2770,2770,2770,0
+20250326,170500,10846250,2770,2770,2770,2770,0
+20250326,170400,10846250,2770,2770,2770,2770,0
+20250326,170300,10846250,2770,2770,2770,2770,0
+20250326,170200,10846250,2770,2770,2770,2770,0
+20250326,170100,10846250,2770,2770,2770,2770,0
+20250326,170000,10846250,2770,2770,2770,2770,0
+20250326,165900,10846250,2770,2770,2770,2770,0
+20250326,165800,10846250,2770,2770,2770,2770,0
+20250326,165700,10846250,2770,2770,2770,2770,0
+20250326,165600,10846250,2770,2770,2770,2770,0
+20250326,165500,10846250,2770,2770,2770,2770,0
+20250326,165400,10846250,2770,2770,2770,2770,0
+20250326,165300,10846250,2770,2770,2770,2770,0
+20250326,165200,10846250,2770,2770,2770,2770,0
+20250326,165100,10846250,2770,2770,2770,2770,0
+20250326,165000,10846250,2770,2770,2770,2770,0
+20250326,164900,10846250,2770,2770,2770,2770,0
+20250326,164800,10846250,2770,2770,2770,2770,0
+20250326,164700,10846250,2770,2770,2770,2770,0
+20250326,164600,10846250,2770,2770,2770,2770,0
+20250326,164500,10846250,2770,2770,2770,2770,0
+20250326,164400,10846250,2770,2770,2770,2770,0
+20250326,164300,10846250,2770,2770,2770,2770,0
+20250326,164200,10846250,2770,2770,2770,2770,0
+20250326,164100,10846250,2770,2770,2770,2770,0
+20250326,164000,10846250,2770,2770,2770,2770,555
+20250326,163900,10846250,2770,2770,2770,2770,0
+20250326,163800,10846250,2770,2770,2770,2770,0
+20250326,163700,10846250,2770,2770,2770,2770,0
+20250326,163600,10846250,2770,2770,2770,2770,0
+20250326,163500,10846250,2770,2770,2770,2770,0
+20250326,163400,10846250,2770,2770,2770,2770,0
+20250326,163300,10846250,2770,2770,2770,2770,0
+20250326,163200,10846250,2770,2770,2770,2770,0
+20250326,163100,10846250,2770,2770,2770,2770,0
+20250326,163000,10846250,2770,2770,2770,2770,0
+20250326,162900,10846250,2770,2770,2770,2770,0
+20250326,162800,10846250,2770,2770,2770,2770,0
+20250326,162700,10846250,2770,2770,2770,2770,0
+20250326,162600,10846250,2770,2770,2770,2770,0
+20250326,162500,10846250,2770,2770,2770,2770,0
+20250326,162400,10846250,2770,2770,2770,2770,0
+20250326,162300,10846250,2770,2770,2770,2770,0
+20250326,162200,10846250,2770,2770,2770,2770,0
+20250326,162100,10846250,2770,2770,2770,2770,0
+20250326,162000,10846250,2770,2770,2770,2770,0
+20250326,161900,10846250,2770,2770,2770,2770,0
+20250326,161800,10846250,2770,2770,2770,2770,0
+20250326,161700,10846250,2770,2770,2770,2770,0
+20250326,161600,10846250,2770,2770,2770,2770,0
+20250326,161500,10846250,2770,2770,2770,2770,0
+20250326,161400,10846250,2770,2770,2770,2770,0
+20250326,161300,10846250,2770,2770,2770,2770,0
+20250326,161200,10846250,2770,2770,2770,2770,0
+20250326,161100,10846250,2770,2770,2770,2770,0
+20250326,161000,10846250,2770,2770,2770,2770,555
+20250326,160900,10846250,2770,2770,2770,2770,0
+20250326,160800,10846250,2770,2770,2770,2770,0
+20250326,160700,10846250,2770,2770,2770,2770,0
+20250326,160600,10846250,2770,2770,2770,2770,0
+20250326,160500,10846250,2770,2770,2770,2770,0
+20250326,160400,10846250,2770,2770,2770,2770,0
+20250326,160300,10846250,2770,2770,2770,2770,0
+20250326,160200,10846250,2770,2770,2770,2770,0
+20250326,160100,10846250,2770,2770,2770,2770,0
+20250326,160000,10846250,2770,2770,2770,2770,0
+20250326,155900,10846250,2770,2770,2770,2770,0
+20250326,155800,10846250,2770,2770,2770,2770,0
+20250326,155700,10846250,2770,2770,2770,2770,0
+20250326,155600,10846250,2770,2770,2770,2770,0
+20250326,155500,10846250,2770,2770,2770,2770,0
+20250326,155400,10846250,2770,2770,2770,2770,0
+20250326,155300,10846250,2770,2770,2770,2770,0
+20250326,155200,10846250,2770,2770,2770,2770,0
+20250326,155100,10846250,2770,2770,2770,2770,0
+20250326,155000,10846250,2770,2770,2770,2770,0
+20250326,154900,10846250,2770,2770,2770,2770,0
+20250326,154800,10846250,2770,2770,2770,2770,0
+20250326,154700,10846250,2770,2770,2770,2770,0
+20250326,154600,10846250,2770,2770,2770,2770,0
+20250326,154500,10846250,2770,2770,2770,2770,0
+20250326,154400,10846250,2770,2770,2770,2770,0
+20250326,154300,10846250,2770,2770,2770,2770,0
+20250326,154200,10846250,2770,2770,2770,2770,0
+20250326,154100,10846250,2770,2770,2770,2770,0
+20250326,154000,10846250,2770,2770,2770,2770,555
+20250326,153900,10846250,2770,2770,2770,2770,0
+20250326,153800,10846250,2770,2770,2770,2770,0
+20250326,153700,10846250,2770,2770,2770,2770,0
+20250326,153600,10846250,2770,2770,2770,2770,0
+20250326,153500,10846250,2770,2770,2770,2770,0
+20250326,153400,10846250,2770,2770,2770,2770,0
+20250326,153300,10846250,2770,2770,2770,2770,0
+20250326,153200,10846250,2770,2770,2770,2770,0
+20250326,153100,10846250,2770,2770,2770,2770,0
+20250326,153000,10846250,2770,2770,2770,2770,555
+20250326,152900,9308900,2790,2790,2790,2790,0
+20250326,152800,9308900,2790,2790,2790,2790,0
+20250326,152700,9308900,2790,2790,2790,2790,0
+20250326,152600,9308900,2790,2790,2790,2790,0
+20250326,152500,9308900,2790,2790,2790,2790,0
+20250326,152400,9308900,2790,2790,2790,2790,0
+20250326,152300,9308900,2790,2790,2790,2790,0
+20250326,152200,9308900,2790,2790,2790,2790,0
+20250326,152100,9308900,2790,2790,2790,2790,0
+20250326,152000,9308900,2790,2790,2790,2790,0
+20250326,151900,9308900,2790,2790,2790,2790,0
+20250326,151800,9308900,2790,2790,2790,2790,0
+20250326,151700,9308900,2790,2790,2790,2790,0
+20250326,151600,9308900,2790,2790,2790,2790,0
+20250326,151500,9308900,2790,2790,2790,2790,0
+20250326,151400,9308900,2790,2790,2790,2790,0
+20250326,151300,9308900,2790,2790,2790,2790,0
+20250326,151200,9308900,2790,2790,2790,2790,0
+20250326,151100,9308900,2790,2790,2790,2790,0
+20250326,151000,9308900,2790,2790,2790,2790,0
+20250326,150900,9308900,2790,2790,2790,2790,0
+20250326,150800,9308900,2790,2790,2790,2790,0
+20250326,150700,9308900,2790,2790,2790,2790,0
+20250326,150600,9308900,2790,2790,2790,2790,0
+20250326,150500,9308900,2790,2790,2790,2790,0
+20250326,150400,9308900,2790,2790,2790,2790,0
+20250326,150300,9308900,2790,2790,2790,2790,0
+20250326,150200,9308900,2790,2790,2790,2790,0
+20250326,150100,9308900,2790,2790,2790,2790,0
+20250326,150000,9308900,2790,2790,2790,2790,0
+20250326,145900,9308900,2790,2790,2790,2790,0
+20250326,145800,9308900,2790,2790,2790,2790,0
+20250326,145700,9308900,2790,2790,2790,2790,0
+20250326,145600,9308900,2790,2790,2790,2790,0
+20250326,145500,9308900,2790,2790,2790,2790,0
+20250326,145400,9308900,2790,2790,2790,2790,0
+20250326,145300,9308900,2790,2790,2790,2790,0
+20250326,145200,9308900,2790,2790,2790,2790,0
+20250326,145100,9308900,2790,2790,2790,2790,0
+20250326,145000,9308900,2790,2790,2790,2790,0
+20250326,144900,9308900,2790,2790,2790,2790,0
+20250326,144800,9308900,2790,2790,2790,2790,0
+20250326,144700,9308900,2790,2790,2790,2790,0
+20250326,144600,9308900,2790,2790,2790,2790,0
+20250326,144500,9308900,2790,2790,2790,2790,0
+20250326,144400,9308900,2790,2790,2790,2790,0
+20250326,144300,9308900,2790,2790,2790,2790,0
+20250326,144200,9308900,2790,2790,2790,2790,0
+20250326,144100,9308900,2790,2790,2790,2790,0
+20250326,144000,9308900,2790,2790,2790,2790,1
+20250326,143900,9306110,2780,2780,2780,2780,0
+20250326,143800,9306110,2780,2780,2780,2780,0
+20250326,143700,9306110,2780,2780,2780,2780,0
+20250326,143600,9306110,2780,2780,2780,2780,0
+20250326,143500,9306110,2780,2780,2780,2780,0
+20250326,143400,9306110,2780,2780,2780,2780,8
+20250326,143300,9283870,2775,2790,2790,2775,50
+20250326,143200,9144550,2795,2795,2795,2795,0
+20250326,143100,9144550,2795,2795,2795,2795,0
+20250326,143000,9144550,2795,2795,2795,2795,0
+20250326,142900,9144550,2795,2795,2795,2795,0
+20250326,142800,9144550,2795,2795,2795,2795,0
+20250326,142700,9144550,2795,2795,2795,2795,0
+20250326,142600,9144550,2795,2795,2795,2795,0
+20250326,142500,9144550,2795,2795,2795,2795,0
+20250326,142400,9144550,2795,2795,2795,2795,0
+20250326,142300,9144550,2795,2795,2795,2795,0
+20250326,142200,9144550,2795,2795,2795,2795,0
+20250326,142100,9144550,2795,2795,2795,2795,0
+20250326,142000,9144550,2795,2795,2795,2795,0
+20250326,141900,9144550,2795,2795,2795,2795,0
+20250326,141800,9144550,2795,2795,2795,2795,1
+20250326,141700,9141755,2795,2795,2795,2795,0
+20250326,141600,9141755,2795,2795,2795,2795,0
+20250326,141500,9141755,2795,2795,2795,2795,0
+20250326,141400,9141755,2795,2795,2795,2795,0
+20250326,141300,9141755,2795,2795,2795,2795,0
+20250326,141200,9141755,2795,2795,2795,2795,0
+20250326,141100,9141755,2795,2795,2795,2795,0
+20250326,141000,9141755,2795,2795,2795,2795,0
+20250326,140900,9141755,2795,2795,2795,2795,0
+20250326,140800,9141755,2795,2795,2795,2795,0
+20250326,140700,9141755,2795,2795,2795,2795,0
+20250326,140600,9141755,2795,2795,2795,2795,0
+20250326,140500,9141755,2795,2795,2795,2795,0
+20250326,140400,9141755,2795,2795,2795,2795,0
+20250326,140300,9141755,2795,2795,2795,2795,0
+20250326,140200,9141755,2795,2795,2795,2795,0
+20250326,140100,9141755,2795,2795,2795,2795,0
+20250326,140000,9141755,2795,2795,2795,2795,0
+20250326,135900,9141755,2795,2795,2795,2795,0
+20250326,135800,9141755,2795,2795,2795,2795,0
+20250326,135700,9141755,2795,2795,2795,2795,0
+20250326,135600,9141755,2795,2795,2795,2795,1
+20250326,135500,9138960,2795,2795,2795,2795,0
+20250326,135400,9138960,2795,2795,2795,2795,0
+20250326,135300,9138960,2795,2795,2795,2795,0
+20250326,135200,9138960,2795,2795,2795,2795,0
+20250326,135100,9138960,2795,2795,2795,2795,0
+20250326,135000,9138960,2795,2795,2795,2795,0
+20250326,134900,9138960,2795,2795,2795,2795,0
+20250326,134800,9138960,2795,2795,2795,2795,0
+20250326,134700,9138960,2795,2795,2795,2795,0
+20250326,134600,9138960,2795,2795,2795,2795,0
+20250326,134500,9138960,2795,2795,2795,2795,0
+20250326,134400,9138960,2795,2795,2795,2795,0
+20250326,134300,9138960,2795,2795,2795,2795,0
+20250326,134200,9138960,2795,2795,2795,2795,0
+20250326,134100,9138960,2795,2795,2795,2795,0
+20250326,134000,9138960,2795,2795,2795,2795,0
+20250326,133900,9138960,2795,2795,2795,2795,0
+20250326,133800,9138960,2795,2795,2795,2795,0
+20250326,133700,9138960,2795,2795,2795,2795,0
+20250326,133600,9138960,2795,2795,2795,2795,0
+20250326,133500,9138960,2795,2795,2795,2795,0
+20250326,133400,9138960,2795,2795,2795,2795,1
+20250326,133300,9136165,2795,2795,2795,2795,0
+20250326,133200,9136165,2795,2795,2795,2795,0
+20250326,133100,9136165,2795,2795,2795,2795,0
+20250326,133000,9136165,2795,2795,2795,2795,0
+20250326,132900,9136165,2795,2795,2795,2795,0
+20250326,132800,9136165,2795,2795,2795,2795,0
+20250326,132700,9136165,2795,2795,2795,2795,0
+20250326,132600,9136165,2795,2795,2795,2795,0
+20250326,132500,9136165,2795,2795,2795,2795,0
+20250326,132400,9136165,2795,2795,2795,2795,0
+20250326,132300,9136165,2795,2795,2795,2795,0
+20250326,132200,9136165,2795,2795,2795,2795,0
+20250326,132100,9136165,2795,2795,2795,2795,0
+20250326,132000,9136165,2795,2795,2795,2795,0
+20250326,131900,9136165,2795,2795,2795,2795,0
+20250326,131800,9136165,2795,2795,2795,2795,0
+20250326,131700,9136165,2795,2795,2795,2795,0
+20250326,131600,9136165,2795,2795,2795,2795,0
+20250326,131500,9136165,2795,2795,2795,2795,0
+20250326,131400,9136165,2795,2795,2795,2795,0
+20250326,131300,9136165,2795,2795,2795,2795,0
+20250326,131200,9136165,2795,2795,2795,2795,1
+20250326,131100,9133370,2795,2795,2795,2795,0
+20250326,131000,9133370,2795,2795,2795,2795,0
+20250326,130900,9133370,2795,2795,2795,2795,0
+20250326,130800,9133370,2795,2795,2795,2795,0
+20250326,130700,9133370,2795,2795,2795,2795,0
+20250326,130600,9133370,2795,2795,2795,2795,0
+20250326,130500,9133370,2795,2795,2795,2795,0
+20250326,130400,9133370,2795,2795,2795,2795,0
+20250326,130300,9133370,2795,2795,2795,2795,0
+20250326,130200,9133370,2795,2795,2795,2795,0
+20250326,130100,9133370,2795,2795,2795,2795,0
+20250326,130000,9133370,2795,2795,2795,2795,0
+20250326,125900,9133370,2795,2795,2795,2795,0
+20250326,125800,9133370,2795,2795,2795,2795,0
+20250326,125700,9133370,2795,2795,2795,2795,0
+20250326,125600,9133370,2795,2795,2795,2795,0
+20250326,125500,9133370,2795,2795,2795,2795,0
+20250326,125400,9133370,2795,2795,2795,2795,0
+20250326,125300,9133370,2795,2795,2795,2795,0
+20250326,125200,9133370,2795,2795,2795,2795,0
+20250326,125100,9133370,2795,2795,2795,2795,0
+20250326,125000,9133370,2795,2795,2795,2795,1
+20250326,124900,9130575,2795,2795,2795,2795,0
+20250326,124800,9130575,2795,2795,2795,2795,0
+20250326,124700,9130575,2795,2795,2795,2795,0
+20250326,124600,9130575,2795,2795,2795,2795,0
+20250326,124500,9130575,2795,2795,2795,2795,0
+20250326,124400,9130575,2795,2795,2795,2795,0
+20250326,124300,9130575,2795,2795,2795,2795,0
+20250326,124200,9130575,2795,2795,2795,2795,0
+20250326,124100,9130575,2795,2795,2795,2795,0
+20250326,124000,9130575,2795,2795,2795,2795,0
+20250326,123900,9130575,2795,2795,2795,2795,0
+20250326,123800,9130575,2795,2795,2795,2795,0
+20250326,123700,9130575,2795,2795,2795,2795,0
+20250326,123600,9130575,2795,2795,2795,2795,0
+20250326,123500,9130575,2795,2795,2795,2795,0
+20250326,123400,9130575,2795,2795,2795,2795,0
+20250326,123300,9130575,2795,2795,2795,2795,0
+20250326,123200,9130575,2795,2795,2795,2795,0
+20250326,123100,9130575,2795,2795,2795,2795,0
+20250326,123000,9130575,2795,2795,2795,2795,0
+20250326,122900,9130575,2795,2795,2795,2795,0
+20250326,122800,9130575,2795,2795,2795,2795,1
+20250326,122700,9127780,2795,2795,2795,2795,0
+20250326,122600,9127780,2795,2795,2795,2795,0
+20250326,122500,9127780,2795,2795,2795,2795,0
+20250326,122400,9127780,2795,2795,2795,2795,0
+20250326,122300,9127780,2795,2795,2795,2795,0
+20250326,122200,9127780,2795,2795,2795,2795,0
+20250326,122100,9127780,2795,2795,2795,2795,0
+20250326,122000,9127780,2795,2795,2795,2795,0
+20250326,121900,9127780,2795,2795,2795,2795,0
+20250326,121800,9127780,2795,2795,2795,2795,0
+20250326,121700,9127780,2795,2795,2795,2795,0
+20250326,121600,9127780,2795,2795,2795,2795,0
+20250326,121500,9127780,2795,2795,2795,2795,0
+20250326,121400,9127780,2795,2795,2795,2795,0
+20250326,121300,9127780,2795,2795,2795,2795,0
+20250326,121200,9127780,2795,2795,2795,2795,0
+20250326,121100,9127780,2795,2795,2795,2795,0
+20250326,121000,9127780,2795,2795,2795,2795,3
+20250326,120900,9119395,2795,2795,2795,2795,0
+20250326,120800,9119395,2795,2795,2795,2795,0
+20250326,120700,9119395,2795,2795,2795,2795,0
+20250326,120600,9119395,2795,2795,2795,2795,1
+20250326,120500,9116600,2795,2795,2795,2795,0
+20250326,120400,9116600,2795,2795,2795,2795,0
+20250326,120300,9116600,2795,2795,2795,2795,0
+20250326,120200,9116600,2795,2795,2795,2795,0
+20250326,120100,9116600,2795,2795,2795,2795,0
+20250326,120000,9116600,2795,2795,2795,2795,0
+20250326,115900,9116600,2795,2795,2795,2795,0
+20250326,115800,9116600,2795,2795,2795,2795,0
+20250326,115700,9116600,2795,2795,2795,2795,0
+20250326,115600,9116600,2795,2795,2795,2795,0
+20250326,115500,9116600,2795,2795,2795,2795,0
+20250326,115400,9116600,2795,2795,2795,2795,0
+20250326,115300,9116600,2795,2795,2795,2795,0
+20250326,115200,9116600,2795,2795,2795,2795,0
+20250326,115100,9116600,2795,2795,2795,2795,0
+20250326,115000,9116600,2795,2795,2795,2795,0
+20250326,114900,9116600,2795,2795,2795,2795,0
+20250326,114800,9116600,2795,2795,2795,2795,0
+20250326,114700,9116600,2795,2795,2795,2795,0
+20250326,114600,9116600,2795,2795,2795,2795,0
+20250326,114500,9116600,2795,2795,2795,2795,0
+20250326,114400,9116600,2795,2795,2795,2795,1
+20250326,114300,9113805,2795,2795,2795,2795,0
+20250326,114200,9113805,2795,2795,2795,2795,0
+20250326,114100,9113805,2795,2795,2795,2795,0
+20250326,114000,9113805,2795,2795,2795,2795,0
+20250326,113900,9113805,2795,2795,2795,2795,0
+20250326,113800,9113805,2795,2795,2795,2795,1
+20250326,113700,9111010,2795,2795,2795,2795,0
+20250326,113600,9111010,2795,2795,2795,2795,0
+20250326,113500,9111010,2795,2795,2795,2795,0
+20250326,113400,9111010,2795,2795,2795,2795,0
+20250326,113300,9111010,2795,2795,2795,2795,2
+20250326,113200,9105420,2795,2795,2795,2795,0
+20250326,113100,9105420,2795,2795,2795,2795,50
+20250326,113000,8965670,2775,2775,2775,2775,0
+20250326,112900,8965670,2775,2775,2775,2775,0
+20250326,112800,8965670,2775,2775,2775,2775,0
+20250326,112700,8965670,2775,2775,2775,2775,0
+20250326,112600,8965670,2775,2775,2775,2775,0
+20250326,112500,8965670,2775,2775,2775,2775,0
+20250326,112400,8965670,2775,2775,2775,2775,0
+20250326,112300,8965670,2775,2775,2775,2775,0
+20250326,112200,8965670,2775,2775,2775,2775,1
+20250326,112100,8962895,2800,2800,2800,2800,0
+20250326,112000,8962895,2800,2800,2800,2800,0
+20250326,111900,8962895,2800,2800,2800,2800,0
+20250326,111800,8962895,2800,2800,2800,2800,0
+20250326,111700,8962895,2800,2800,2800,2800,0
+20250326,111600,8962895,2800,2800,2800,2800,0
+20250326,111500,8962895,2800,2800,2800,2800,0
+20250326,111400,8962895,2800,2800,2800,2800,0
+20250326,111300,8962895,2800,2800,2800,2800,0
+20250326,111200,8962895,2800,2800,2800,2800,0
+20250326,111100,8962895,2800,2800,2800,2800,0
+20250326,111000,8962895,2800,2800,2800,2800,0
+20250326,110900,8962895,2800,2800,2800,2800,0
+20250326,110800,8962895,2800,2800,2800,2800,0
+20250326,110700,8962895,2800,2800,2800,2800,0
+20250326,110600,8962895,2800,2800,2800,2800,0
+20250326,110500,8962895,2800,2805,2805,2800,2
+20250326,110400,8957290,2805,2805,2805,2805,1
+20250326,110300,8954485,2805,2805,2805,2805,1
+20250326,110200,8951680,2795,2815,2815,2795,430
+20250326,110100,7749810,2820,2820,2820,2820,1
+20250326,110000,7746990,2825,2765,2825,2765,470
+20250326,105900,6447380,2770,2770,2770,2770,0
+20250326,105800,6447380,2770,2770,2770,2770,0
+20250326,105700,6447380,2770,2770,2770,2770,0
+20250326,105600,6447380,2770,2770,2770,2770,1
+20250326,105500,6444610,2770,2770,2770,2770,0
+20250326,105400,6444610,2770,2770,2770,2770,0
+20250326,105300,6444610,2770,2770,2770,2770,0
+20250326,105200,6444610,2770,2770,2770,2770,0
+20250326,105100,6444610,2770,2770,2770,2770,0
+20250326,105000,6444610,2770,2770,2770,2770,0
+20250326,104900,6444610,2770,2770,2770,2770,0
+20250326,104800,6444610,2770,2770,2770,2770,0
+20250326,104700,6444610,2770,2770,2770,2770,0
+20250326,104600,6444610,2770,2770,2770,2770,0
+20250326,104500,6444610,2770,2770,2770,2770,0
+20250326,104400,6444610,2770,2770,2770,2770,0
+20250326,104300,6444610,2770,2770,2770,2770,0
+20250326,104200,6444610,2770,2770,2770,2770,0
+20250326,104100,6444610,2770,2770,2770,2770,0
+20250326,104000,6444610,2770,2770,2770,2770,0
+20250326,103900,6444610,2770,2770,2770,2770,0
+20250326,103800,6444610,2770,2770,2770,2770,1
+20250326,103700,6441840,2760,2760,2760,2760,0
+20250326,103600,6441840,2760,2760,2760,2760,10
+20250326,103500,6414240,2765,2765,2765,2765,0
+20250326,103400,6414240,2765,2765,2765,2765,1
+20250326,103300,6411475,2770,2785,2785,2770,12
+20250326,103200,6378080,2785,2785,2785,2785,0
+20250326,103100,6378080,2785,2785,2785,2785,1
+20250326,103000,6375295,2795,2795,2795,2795,0
+20250326,102900,6375295,2795,2795,2795,2795,12
+20250326,102800,6341755,2800,2815,2815,2800,500
+20250326,102700,4941740,2800,2800,2800,2800,0
+20250326,102600,4941740,2800,2815,2815,2800,400
+20250326,102500,3821725,2820,2795,2820,2795,17
+20250326,102400,3773960,2790,2780,2790,2780,241
+20250326,102300,3103485,2780,2780,2780,2780,48
+20250326,102200,2970045,2780,2780,2780,2780,87
+20250326,102100,2728185,2780,2780,2780,2780,0
+20250326,102000,2728185,2780,2770,2780,2770,131
+20250326,101900,2365300,2775,2775,2775,2775,0
+20250326,101800,2365300,2775,2770,2775,2770,284
+20250326,101700,1578580,2770,2770,2770,2770,0
+20250326,101600,1578580,2770,2770,2770,2770,1
+20250326,101500,1575810,2760,2760,2760,2760,0
+20250326,101400,1575810,2760,2760,2760,2760,0
+20250326,101300,1575810,2760,2760,2760,2760,0
+20250326,101200,1575810,2760,2760,2760,2760,0
+20250326,101100,1575810,2760,2760,2760,2760,0
+20250326,101000,1575810,2760,2760,2760,2760,0
+20250326,100900,1575810,2760,2760,2760,2760,0
+20250326,100800,1575810,2760,2760,2760,2760,0
+20250326,100700,1575810,2760,2760,2760,2760,0
+20250326,100600,1575810,2760,2760,2760,2760,0
+20250326,100500,1575810,2760,2760,2760,2760,0
+20250326,100400,1575810,2760,2760,2760,2760,0
+20250326,100300,1575810,2760,2760,2760,2760,0
+20250326,100200,1575810,2760,2760,2760,2760,0
+20250326,100100,1575810,2760,2760,2760,2760,0
+20250326,100000,1575810,2760,2760,2760,2760,0
+20250326,095900,1575810,2760,2760,2760,2760,330
+20250326,095800,665010,2770,2770,2770,2770,0
+20250326,095700,665010,2770,2770,2770,2770,0
+20250326,095600,665010,2770,2770,2770,2770,0
+20250326,095500,665010,2770,2770,2770,2770,0
+20250326,095400,665010,2770,2770,2770,2770,1
+20250326,095300,662240,2770,2770,2770,2770,0
+20250326,095200,662240,2770,2770,2770,2770,0
+20250326,095100,662240,2770,2770,2770,2770,0
+20250326,095000,662240,2770,2770,2770,2770,0
+20250326,094900,662240,2770,2770,2770,2770,0
+20250326,094800,662240,2770,2770,2770,2770,0
+20250326,094700,662240,2770,2770,2770,2770,0
+20250326,094600,662240,2770,2770,2770,2770,0
+20250326,094500,662240,2770,2770,2770,2770,0
+20250326,094400,662240,2770,2770,2770,2770,0
+20250326,094300,662240,2770,2770,2770,2770,0
+20250326,094200,662240,2770,2770,2770,2770,10
+20250326,094100,634540,2770,2770,2770,2770,0
+20250326,094000,634540,2770,2770,2770,2770,0
+20250326,093900,634540,2770,2770,2770,2770,6
+20250326,093800,617920,2770,2770,2770,2770,0
+20250326,093700,617920,2770,2770,2770,2770,0
+20250326,093600,617920,2770,2770,2770,2770,0
+20250326,093500,617920,2770,2770,2770,2770,0
+20250326,093400,617920,2770,2770,2770,2770,0
+20250326,093300,617920,2770,2770,2770,2770,0
+20250326,093200,617920,2770,2770,2770,2770,2
+20250326,093100,612380,2770,2770,2770,2770,0
+20250326,093000,612380,2770,2770,2770,2770,0
+20250326,092900,612380,2770,2770,2770,2770,0
+20250326,092800,612380,2770,2770,2770,2770,0
+20250326,092700,612380,2770,2770,2770,2770,0
+20250326,092600,612380,2770,2770,2770,2770,0
+20250326,092500,612380,2770,2770,2770,2770,0
+20250326,092400,612380,2770,2770,2770,2770,0
+20250326,092300,612380,2770,2770,2770,2770,0
+20250326,092200,612380,2770,2770,2770,2770,0
+20250326,092100,612380,2770,2770,2770,2770,0
+20250326,092000,612380,2770,2770,2770,2770,0
+20250326,091900,612380,2770,2770,2770,2770,0
+20250326,091800,612380,2770,2770,2770,2770,0
+20250326,091700,612380,2770,2770,2770,2770,0
+20250326,091600,612380,2770,2770,2770,2770,0
+20250326,091500,612380,2770,2770,2770,2770,200
+20250326,091400,58380,2780,2780,2780,2780,0
+20250326,091300,58380,2780,2780,2780,2780,0
+20250326,091200,58380,2780,2780,2780,2780,0
+20250326,091100,58380,2780,2780,2780,2780,0
+20250326,091000,58380,2780,2780,2780,2780,0
+20250326,090900,58380,2780,2780,2780,2780,0
+20250326,090800,58380,2780,2780,2780,2780,0
+20250326,090700,58380,2780,2780,2780,2780,0
+20250326,090600,58380,2780,2780,2780,2780,0
+20250326,090500,58380,2780,2780,2780,2780,0
+20250326,090400,58380,2780,2780,2780,2780,0
+20250326,090300,58380,2780,2780,2780,2780,0
+20250326,090200,58380,2780,2780,2780,2780,0
+20250326,090100,58380,2780,2780,2780,2780,0
+20250326,090000,58380,2780,2780,2780,2780,21

208350/min/candle-20250327.csv

@@ -0,0 +1,702 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,204000,23738940,2720,2720,2720,2720,1071
+20250327,203900,23738940,2720,2720,2720,2720,0
+20250327,203800,23738940,2720,2720,2720,2720,0
+20250327,203700,23738940,2720,2720,2720,2720,0
+20250327,203600,23738940,2720,2720,2720,2720,0
+20250327,203500,23738940,2720,2720,2720,2720,0
+20250327,203400,23738940,2720,2720,2720,2720,0
+20250327,203300,23738940,2720,2720,2720,2720,0
+20250327,203200,23738940,2720,2720,2720,2720,0
+20250327,203100,23738940,2720,2720,2720,2720,0
+20250327,203000,23738940,2720,2720,2720,2720,0
+20250327,202900,23738940,2720,2720,2720,2720,0
+20250327,202800,23738940,2720,2720,2720,2720,0
+20250327,202700,23738940,2720,2720,2720,2720,0
+20250327,202600,23738940,2720,2720,2720,2720,0
+20250327,202500,23738940,2720,2720,2720,2720,0
+20250327,202400,23738940,2720,2720,2720,2720,0
+20250327,202300,23738940,2720,2720,2720,2720,0
+20250327,202200,23738940,2720,2720,2720,2720,0
+20250327,202100,23738940,2720,2720,2720,2720,0
+20250327,202000,23738940,2720,2720,2720,2720,0
+20250327,201900,23738940,2720,2720,2720,2720,0
+20250327,201800,23738940,2720,2720,2720,2720,0
+20250327,201700,23738940,2720,2720,2720,2720,0
+20250327,201600,23738940,2720,2720,2720,2720,0
+20250327,201500,23738940,2720,2720,2720,2720,0
+20250327,201400,23738940,2720,2720,2720,2720,0
+20250327,201300,23738940,2720,2720,2720,2720,0
+20250327,201200,23738940,2720,2720,2720,2720,0
+20250327,201100,23738940,2720,2720,2720,2720,0
+20250327,201000,23738940,2720,2720,2720,2720,1071
+20250327,200900,23738940,2720,2720,2720,2720,0
+20250327,200800,23738940,2720,2720,2720,2720,0
+20250327,200700,23738940,2720,2720,2720,2720,0
+20250327,200600,23738940,2720,2720,2720,2720,0
+20250327,200500,23738940,2720,2720,2720,2720,0
+20250327,200400,23738940,2720,2720,2720,2720,0
+20250327,200300,23738940,2720,2720,2720,2720,0
+20250327,200200,23738940,2720,2720,2720,2720,0
+20250327,200100,23738940,2720,2720,2720,2720,0
+20250327,200000,23738940,2720,2720,2720,2720,0
+20250327,195900,23738940,2720,2720,2720,2720,0
+20250327,195800,23738940,2720,2720,2720,2720,0
+20250327,195700,23738940,2720,2720,2720,2720,0
+20250327,195600,23738940,2720,2720,2720,2720,0
+20250327,195500,23738940,2720,2720,2720,2720,0
+20250327,195400,23738940,2720,2720,2720,2720,0
+20250327,195300,23738940,2720,2720,2720,2720,0
+20250327,195200,23738940,2720,2720,2720,2720,0
+20250327,195100,23738940,2720,2720,2720,2720,0
+20250327,195000,23738940,2720,2720,2720,2720,0
+20250327,194900,23738940,2720,2720,2720,2720,0
+20250327,194800,23738940,2720,2720,2720,2720,0
+20250327,194700,23738940,2720,2720,2720,2720,0
+20250327,194600,23738940,2720,2720,2720,2720,0
+20250327,194500,23738940,2720,2720,2720,2720,0
+20250327,194400,23738940,2720,2720,2720,2720,0
+20250327,194300,23738940,2720,2720,2720,2720,0
+20250327,194200,23738940,2720,2720,2720,2720,0
+20250327,194100,23738940,2720,2720,2720,2720,0
+20250327,194000,23738940,2720,2720,2720,2720,1071
+20250327,193900,23738940,2720,2720,2720,2720,0
+20250327,193800,23738940,2720,2720,2720,2720,0
+20250327,193700,23738940,2720,2720,2720,2720,0
+20250327,193600,23738940,2720,2720,2720,2720,0
+20250327,193500,23738940,2720,2720,2720,2720,0
+20250327,193400,23738940,2720,2720,2720,2720,0
+20250327,193300,23738940,2720,2720,2720,2720,0
+20250327,193200,23738940,2720,2720,2720,2720,0
+20250327,193100,23738940,2720,2720,2720,2720,0
+20250327,193000,23738940,2720,2720,2720,2720,0
+20250327,192900,23738940,2720,2720,2720,2720,0
+20250327,192800,23738940,2720,2720,2720,2720,0
+20250327,192700,23738940,2720,2720,2720,2720,0
+20250327,192600,23738940,2720,2720,2720,2720,0
+20250327,192500,23738940,2720,2720,2720,2720,0
+20250327,192400,23738940,2720,2720,2720,2720,0
+20250327,192300,23738940,2720,2720,2720,2720,0
+20250327,192200,23738940,2720,2720,2720,2720,0
+20250327,192100,23738940,2720,2720,2720,2720,0
+20250327,192000,23738940,2720,2720,2720,2720,0
+20250327,191900,23738940,2720,2720,2720,2720,0
+20250327,191800,23738940,2720,2720,2720,2720,0
+20250327,191700,23738940,2720,2720,2720,2720,0
+20250327,191600,23738940,2720,2720,2720,2720,0
+20250327,191500,23738940,2720,2720,2720,2720,0
+20250327,191400,23738940,2720,2720,2720,2720,0
+20250327,191300,23738940,2720,2720,2720,2720,0
+20250327,191200,23738940,2720,2720,2720,2720,0
+20250327,191100,23738940,2720,2720,2720,2720,0
+20250327,191000,23738940,2720,2720,2720,2720,1071
+20250327,190900,23738940,2720,2720,2720,2720,0
+20250327,190800,23738940,2720,2720,2720,2720,0
+20250327,190700,23738940,2720,2720,2720,2720,0
+20250327,190600,23738940,2720,2720,2720,2720,0
+20250327,190500,23738940,2720,2720,2720,2720,0
+20250327,190400,23738940,2720,2720,2720,2720,0
+20250327,190300,23738940,2720,2720,2720,2720,0
+20250327,190200,23738940,2720,2720,2720,2720,0
+20250327,190100,23738940,2720,2720,2720,2720,0
+20250327,190000,23738940,2720,2720,2720,2720,0
+20250327,185900,23738940,2720,2720,2720,2720,0
+20250327,185800,23738940,2720,2720,2720,2720,0
+20250327,185700,23738940,2720,2720,2720,2720,0
+20250327,185600,23738940,2720,2720,2720,2720,0
+20250327,185500,23738940,2720,2720,2720,2720,0
+20250327,185400,23738940,2720,2720,2720,2720,0
+20250327,185300,23738940,2720,2720,2720,2720,0
+20250327,185200,23738940,2720,2720,2720,2720,0
+20250327,185100,23738940,2720,2720,2720,2720,0
+20250327,185000,23738940,2720,2720,2720,2720,0
+20250327,184900,23738940,2720,2720,2720,2720,0
+20250327,184800,23738940,2720,2720,2720,2720,0
+20250327,184700,23738940,2720,2720,2720,2720,0
+20250327,184600,23738940,2720,2720,2720,2720,0
+20250327,184500,23738940,2720,2720,2720,2720,0
+20250327,184400,23738940,2720,2720,2720,2720,0
+20250327,184300,23738940,2720,2720,2720,2720,0
+20250327,184200,23738940,2720,2720,2720,2720,0
+20250327,184100,23738940,2720,2720,2720,2720,0
+20250327,184000,23738940,2720,2720,2720,2720,1071
+20250327,183900,23738940,2720,2720,2720,2720,0
+20250327,183800,23738940,2720,2720,2720,2720,0
+20250327,183700,23738940,2720,2720,2720,2720,0
+20250327,183600,23738940,2720,2720,2720,2720,0
+20250327,183500,23738940,2720,2720,2720,2720,0
+20250327,183400,23738940,2720,2720,2720,2720,0
+20250327,183300,23738940,2720,2720,2720,2720,0
+20250327,183200,23738940,2720,2720,2720,2720,0
+20250327,183100,23738940,2720,2720,2720,2720,0
+20250327,183000,23738940,2720,2720,2720,2720,0
+20250327,182900,23738940,2720,2720,2720,2720,0
+20250327,182800,23738940,2720,2720,2720,2720,0
+20250327,182700,23738940,2720,2720,2720,2720,0
+20250327,182600,23738940,2720,2720,2720,2720,0
+20250327,182500,23738940,2720,2720,2720,2720,0
+20250327,182400,23738940,2720,2720,2720,2720,0
+20250327,182300,23738940,2720,2720,2720,2720,0
+20250327,182200,23738940,2720,2720,2720,2720,0
+20250327,182100,23738940,2720,2720,2720,2720,0
+20250327,182000,23738940,2720,2720,2720,2720,0
+20250327,181900,23738940,2720,2720,2720,2720,0
+20250327,181800,23738940,2720,2720,2720,2720,0
+20250327,181700,23738940,2720,2720,2720,2720,0
+20250327,181600,23738940,2720,2720,2720,2720,0
+20250327,181500,23738940,2720,2720,2720,2720,0
+20250327,181400,23738940,2720,2720,2720,2720,0
+20250327,181300,23738940,2720,2720,2720,2720,0
+20250327,181200,23738940,2720,2720,2720,2720,0
+20250327,181100,23738940,2720,2720,2720,2720,0
+20250327,181000,23738940,2720,2720,2720,2720,1071
+20250327,180900,23738940,2720,2720,2720,2720,0
+20250327,180800,23738940,2720,2720,2720,2720,0
+20250327,180700,23738940,2720,2720,2720,2720,0
+20250327,180600,23738940,2720,2720,2720,2720,0
+20250327,180500,23738940,2720,2720,2720,2720,0
+20250327,180400,23738940,2720,2720,2720,2720,0
+20250327,180300,23738940,2720,2720,2720,2720,0
+20250327,180200,23738940,2720,2720,2720,2720,0
+20250327,180100,23738940,2720,2720,2720,2720,0
+20250327,180000,23738940,2720,2720,2720,2720,0
+20250327,175900,23738940,2720,2720,2720,2720,0
+20250327,175800,23738940,2720,2720,2720,2720,0
+20250327,175700,23738940,2720,2720,2720,2720,0
+20250327,175600,23738940,2720,2720,2720,2720,0
+20250327,175500,23738940,2720,2720,2720,2720,0
+20250327,175400,23738940,2720,2720,2720,2720,0
+20250327,175300,23738940,2720,2720,2720,2720,0
+20250327,175200,23738940,2720,2720,2720,2720,0
+20250327,175100,23738940,2720,2720,2720,2720,0
+20250327,175000,23738940,2720,2720,2720,2720,0
+20250327,174900,23738940,2720,2720,2720,2720,0
+20250327,174800,23738940,2720,2720,2720,2720,0
+20250327,174700,23738940,2720,2720,2720,2720,0
+20250327,174600,23738940,2720,2720,2720,2720,0
+20250327,174500,23738940,2720,2720,2720,2720,0
+20250327,174400,23738940,2720,2720,2720,2720,0
+20250327,174300,23738940,2720,2720,2720,2720,0
+20250327,174200,23738940,2720,2720,2720,2720,0
+20250327,174100,23738940,2720,2720,2720,2720,0
+20250327,174000,23738940,2720,2720,2720,2720,1071
+20250327,173900,23738940,2720,2720,2720,2720,0
+20250327,173800,23738940,2720,2720,2720,2720,0
+20250327,173700,23738940,2720,2720,2720,2720,0
+20250327,173600,23738940,2720,2720,2720,2720,0
+20250327,173500,23738940,2720,2720,2720,2720,0
+20250327,173400,23738940,2720,2720,2720,2720,0
+20250327,173300,23738940,2720,2720,2720,2720,0
+20250327,173200,23738940,2720,2720,2720,2720,0
+20250327,173100,23738940,2720,2720,2720,2720,0
+20250327,173000,23738940,2720,2720,2720,2720,0
+20250327,172900,23738940,2720,2720,2720,2720,0
+20250327,172800,23738940,2720,2720,2720,2720,0
+20250327,172700,23738940,2720,2720,2720,2720,0
+20250327,172600,23738940,2720,2720,2720,2720,0
+20250327,172500,23738940,2720,2720,2720,2720,0
+20250327,172400,23738940,2720,2720,2720,2720,0
+20250327,172300,23738940,2720,2720,2720,2720,0
+20250327,172200,23738940,2720,2720,2720,2720,0
+20250327,172100,23738940,2720,2720,2720,2720,0
+20250327,172000,23738940,2720,2720,2720,2720,0
+20250327,171900,23738940,2720,2720,2720,2720,0
+20250327,171800,23738940,2720,2720,2720,2720,0
+20250327,171700,23738940,2720,2720,2720,2720,0
+20250327,171600,23738940,2720,2720,2720,2720,0
+20250327,171500,23738940,2720,2720,2720,2720,0
+20250327,171400,23738940,2720,2720,2720,2720,0
+20250327,171300,23738940,2720,2720,2720,2720,0
+20250327,171200,23738940,2720,2720,2720,2720,0
+20250327,171100,23738940,2720,2720,2720,2720,0
+20250327,171000,23738940,2720,2720,2720,2720,1071
+20250327,170900,23738940,2720,2720,2720,2720,0
+20250327,170800,23738940,2720,2720,2720,2720,0
+20250327,170700,23738940,2720,2720,2720,2720,0
+20250327,170600,23738940,2720,2720,2720,2720,0
+20250327,170500,23738940,2720,2720,2720,2720,0
+20250327,170400,23738940,2720,2720,2720,2720,0
+20250327,170300,23738940,2720,2720,2720,2720,0
+20250327,170200,23738940,2720,2720,2720,2720,0
+20250327,170100,23738940,2720,2720,2720,2720,0
+20250327,170000,23738940,2720,2720,2720,2720,0
+20250327,165900,23738940,2720,2720,2720,2720,0
+20250327,165800,23738940,2720,2720,2720,2720,0
+20250327,165700,23738940,2720,2720,2720,2720,0
+20250327,165600,23738940,2720,2720,2720,2720,0
+20250327,165500,23738940,2720,2720,2720,2720,0
+20250327,165400,23738940,2720,2720,2720,2720,0
+20250327,165300,23738940,2720,2720,2720,2720,0
+20250327,165200,23738940,2720,2720,2720,2720,0
+20250327,165100,23738940,2720,2720,2720,2720,0
+20250327,165000,23738940,2720,2720,2720,2720,0
+20250327,164900,23738940,2720,2720,2720,2720,0
+20250327,164800,23738940,2720,2720,2720,2720,0
+20250327,164700,23738940,2720,2720,2720,2720,0
+20250327,164600,23738940,2720,2720,2720,2720,0
+20250327,164500,23738940,2720,2720,2720,2720,0
+20250327,164400,23738940,2720,2720,2720,2720,0
+20250327,164300,23738940,2720,2720,2720,2720,0
+20250327,164200,23738940,2720,2720,2720,2720,0
+20250327,164100,23738940,2720,2720,2720,2720,0
+20250327,164000,23738940,2720,2720,2720,2720,1071
+20250327,163900,23738940,2720,2720,2720,2720,0
+20250327,163800,23738940,2720,2720,2720,2720,0
+20250327,163700,23738940,2720,2720,2720,2720,0
+20250327,163600,23738940,2720,2720,2720,2720,0
+20250327,163500,23738940,2720,2720,2720,2720,0
+20250327,163400,23738940,2720,2720,2720,2720,0
+20250327,163300,23738940,2720,2720,2720,2720,0
+20250327,163200,23738940,2720,2720,2720,2720,0
+20250327,163100,23738940,2720,2720,2720,2720,0
+20250327,163000,23738940,2720,2720,2720,2720,0
+20250327,162900,23738940,2720,2720,2720,2720,0
+20250327,162800,23738940,2720,2720,2720,2720,0
+20250327,162700,23738940,2720,2720,2720,2720,0
+20250327,162600,23738940,2720,2720,2720,2720,0
+20250327,162500,23738940,2720,2720,2720,2720,0
+20250327,162400,23738940,2720,2720,2720,2720,0
+20250327,162300,23738940,2720,2720,2720,2720,0
+20250327,162200,23738940,2720,2720,2720,2720,0
+20250327,162100,23738940,2720,2720,2720,2720,0
+20250327,162000,23738940,2720,2720,2720,2720,0
+20250327,161900,23738940,2720,2720,2720,2720,0
+20250327,161800,23738940,2720,2720,2720,2720,0
+20250327,161700,23738940,2720,2720,2720,2720,0
+20250327,161600,23738940,2720,2720,2720,2720,0
+20250327,161500,23738940,2720,2720,2720,2720,0
+20250327,161400,23738940,2720,2720,2720,2720,0
+20250327,161300,23738940,2720,2720,2720,2720,0
+20250327,161200,23738940,2720,2720,2720,2720,0
+20250327,161100,23738940,2720,2720,2720,2720,0
+20250327,161000,23738940,2720,2720,2720,2720,1071
+20250327,160900,23738940,2720,2720,2720,2720,0
+20250327,160800,23738940,2720,2720,2720,2720,0
+20250327,160700,23738940,2720,2720,2720,2720,0
+20250327,160600,23738940,2720,2720,2720,2720,0
+20250327,160500,23738940,2720,2720,2720,2720,0
+20250327,160400,23738940,2720,2720,2720,2720,0
+20250327,160300,23738940,2720,2720,2720,2720,0
+20250327,160200,23738940,2720,2720,2720,2720,0
+20250327,160100,23738940,2720,2720,2720,2720,0
+20250327,160000,23738940,2720,2720,2720,2720,0
+20250327,155900,23738940,2720,2720,2720,2720,0
+20250327,155800,23738940,2720,2720,2720,2720,0
+20250327,155700,23738940,2720,2720,2720,2720,0
+20250327,155600,23738940,2720,2720,2720,2720,0
+20250327,155500,23738940,2720,2720,2720,2720,0
+20250327,155400,23738940,2720,2720,2720,2720,0
+20250327,155300,23738940,2720,2720,2720,2720,0
+20250327,155200,23738940,2720,2720,2720,2720,0
+20250327,155100,23738940,2720,2720,2720,2720,0
+20250327,155000,23738940,2720,2720,2720,2720,0
+20250327,154900,23738940,2720,2720,2720,2720,0
+20250327,154800,23738940,2720,2720,2720,2720,0
+20250327,154700,23738940,2720,2720,2720,2720,0
+20250327,154600,23738940,2720,2720,2720,2720,0
+20250327,154500,23738940,2720,2720,2720,2720,0
+20250327,154400,23738940,2720,2720,2720,2720,0
+20250327,154300,23738940,2720,2720,2720,2720,0
+20250327,154200,23738940,2720,2720,2720,2720,0
+20250327,154100,23738940,2720,2720,2720,2720,0
+20250327,154000,23738940,2720,2720,2720,2720,1071
+20250327,153900,23738940,2720,2720,2720,2720,0
+20250327,153800,23738940,2720,2720,2720,2720,0
+20250327,153700,23738940,2720,2720,2720,2720,0
+20250327,153600,23738940,2720,2720,2720,2720,0
+20250327,153500,23738940,2720,2720,2720,2720,0
+20250327,153400,23738940,2720,2720,2720,2720,0
+20250327,153300,23738940,2720,2720,2720,2720,0
+20250327,153200,23738940,2720,2720,2720,2720,0
+20250327,153100,23738940,2720,2720,2720,2720,0
+20250327,153000,23738940,2720,2720,2720,2720,1071
+20250327,152900,20825820,2745,2745,2745,2745,0
+20250327,152800,20825820,2745,2745,2745,2745,0
+20250327,152700,20825820,2745,2745,2745,2745,0
+20250327,152600,20825820,2745,2745,2745,2745,0
+20250327,152500,20825820,2745,2745,2745,2745,0
+20250327,152400,20825820,2745,2745,2745,2745,0
+20250327,152300,20825820,2745,2745,2745,2745,0
+20250327,152200,20825820,2745,2745,2745,2745,0
+20250327,152100,20825820,2745,2745,2745,2745,0
+20250327,152000,20825820,2745,2745,2745,2745,0
+20250327,151900,20825820,2745,2745,2745,2745,20
+20250327,151800,20770920,2745,2745,2745,2745,0
+20250327,151700,20770920,2745,2745,2745,2745,0
+20250327,151600,20770920,2745,2745,2745,2745,0
+20250327,151500,20770920,2745,2745,2745,2745,0
+20250327,151400,20770920,2745,2745,2745,2745,0
+20250327,151300,20770920,2745,2745,2745,2745,0
+20250327,151200,20770920,2745,2745,2745,2745,7
+20250327,151100,20751705,2750,2750,2750,2750,0
+20250327,151000,20751705,2750,2750,2750,2750,0
+20250327,150900,20751705,2750,2750,2750,2750,43
+20250327,150800,20633455,2745,2745,2745,2745,0
+20250327,150700,20633455,2745,2745,2745,2745,0
+20250327,150600,20633455,2745,2745,2745,2745,0
+20250327,150500,20633455,2745,2745,2745,2745,0
+20250327,150400,20633455,2745,2745,2745,2745,0
+20250327,150300,20633455,2745,2745,2745,2745,0
+20250327,150200,20633455,2745,2745,2745,2745,0
+20250327,150100,20633455,2745,2745,2745,2745,0
+20250327,150000,20633455,2745,2745,2745,2745,0
+20250327,145900,20633455,2745,2745,2745,2745,0
+20250327,145800,20633455,2745,2745,2745,2745,0
+20250327,145700,20633455,2745,2745,2745,2745,0
+20250327,145600,20633455,2745,2745,2745,2745,0
+20250327,145500,20633455,2745,2745,2745,2745,0
+20250327,145400,20633455,2745,2745,2745,2745,0
+20250327,145300,20633455,2745,2745,2745,2745,0
+20250327,145200,20633455,2745,2745,2745,2745,0
+20250327,145100,20633455,2745,2745,2745,2745,0
+20250327,145000,20633455,2745,2745,2745,2745,0
+20250327,144900,20633455,2745,2745,2745,2745,0
+20250327,144800,20633455,2745,2745,2745,2745,0
+20250327,144700,20633455,2745,2745,2745,2745,0
+20250327,144600,20633455,2745,2745,2745,2745,0
+20250327,144500,20633455,2745,2745,2745,2745,0
+20250327,144400,20633455,2745,2745,2745,2745,0
+20250327,144300,20633455,2745,2745,2745,2745,0
+20250327,144200,20633455,2745,2745,2745,2745,0
+20250327,144100,20633455,2745,2745,2745,2745,0
+20250327,144000,20633455,2745,2745,2745,2745,7
+20250327,143900,20614240,2745,2745,2745,2745,0
+20250327,143800,20614240,2745,2745,2745,2745,0
+20250327,143700,20614240,2745,2745,2745,2745,0
+20250327,143600,20614240,2745,2745,2745,2745,0
+20250327,143500,20614240,2745,2745,2745,2745,0
+20250327,143400,20614240,2745,2745,2745,2745,0
+20250327,143300,20614240,2745,2745,2745,2745,0
+20250327,143200,20614240,2745,2745,2745,2745,0
+20250327,143100,20614240,2745,2745,2745,2745,0
+20250327,143000,20614240,2745,2745,2745,2745,0
+20250327,142900,20614240,2745,2745,2745,2745,0
+20250327,142800,20614240,2745,2745,2745,2745,0
+20250327,142700,20614240,2745,2745,2745,2745,0
+20250327,142600,20614240,2745,2745,2745,2745,0
+20250327,142500,20614240,2745,2745,2745,2745,0
+20250327,142400,20614240,2745,2745,2745,2745,0
+20250327,142300,20614240,2745,2745,2745,2745,0
+20250327,142200,20614240,2745,2745,2745,2745,0
+20250327,142100,20614240,2745,2745,2745,2745,0
+20250327,142000,20614240,2745,2745,2745,2745,0
+20250327,141900,20614240,2745,2745,2745,2745,0
+20250327,141800,20614240,2745,2745,2745,2745,8
+20250327,141700,20592280,2745,2745,2745,2745,0
+20250327,141600,20592280,2745,2745,2745,2745,0
+20250327,141500,20592280,2745,2745,2745,2745,0
+20250327,141400,20592280,2745,2745,2745,2745,0
+20250327,141300,20592280,2745,2745,2745,2745,0
+20250327,141200,20592280,2745,2745,2745,2745,0
+20250327,141100,20592280,2745,2745,2745,2745,0
+20250327,141000,20592280,2745,2745,2745,2745,0
+20250327,140900,20592280,2745,2745,2745,2745,0
+20250327,140800,20592280,2745,2745,2745,2745,0
+20250327,140700,20592280,2745,2745,2745,2745,0
+20250327,140600,20592280,2745,2745,2745,2745,0
+20250327,140500,20592280,2745,2745,2745,2745,0
+20250327,140400,20592280,2745,2745,2745,2745,0
+20250327,140300,20592280,2745,2745,2745,2745,0
+20250327,140200,20592280,2745,2745,2745,2745,0
+20250327,140100,20592280,2745,2745,2745,2745,0
+20250327,140000,20592280,2745,2745,2745,2745,0
+20250327,135900,20592280,2745,2745,2745,2745,0
+20250327,135800,20592280,2745,2745,2745,2745,0
+20250327,135700,20592280,2745,2745,2745,2745,0
+20250327,135600,20592280,2745,2745,2745,2745,8
+20250327,135500,20570320,2745,2745,2745,2745,0
+20250327,135400,20570320,2745,2745,2745,2745,0
+20250327,135300,20570320,2745,2745,2745,2745,0
+20250327,135200,20570320,2745,2745,2745,2745,0
+20250327,135100,20570320,2745,2745,2745,2745,0
+20250327,135000,20570320,2745,2745,2745,2745,0
+20250327,134900,20570320,2745,2745,2745,2745,0
+20250327,134800,20570320,2745,2745,2745,2745,0
+20250327,134700,20570320,2745,2745,2745,2745,0
+20250327,134600,20570320,2745,2745,2745,2745,0
+20250327,134500,20570320,2745,2745,2745,2745,0
+20250327,134400,20570320,2745,2745,2745,2745,0
+20250327,134300,20570320,2745,2745,2745,2745,0
+20250327,134200,20570320,2745,2745,2745,2745,0
+20250327,134100,20570320,2745,2745,2745,2745,0
+20250327,134000,20570320,2745,2745,2745,2745,0
+20250327,133900,20570320,2745,2745,2745,2745,0
+20250327,133800,20570320,2745,2745,2745,2745,0
+20250327,133700,20570320,2745,2745,2745,2745,0
+20250327,133600,20570320,2745,2745,2745,2745,0
+20250327,133500,20570320,2745,2745,2745,2745,0
+20250327,133400,20570320,2745,2745,2745,2745,8
+20250327,133300,20548360,2745,2745,2745,2745,0
+20250327,133200,20548360,2745,2745,2745,2745,0
+20250327,133100,20548360,2745,2745,2745,2745,0
+20250327,133000,20548360,2745,2745,2745,2745,0
+20250327,132900,20548360,2745,2745,2745,2745,0
+20250327,132800,20548360,2745,2745,2745,2745,0
+20250327,132700,20548360,2745,2745,2745,2745,0
+20250327,132600,20548360,2745,2745,2745,2745,0
+20250327,132500,20548360,2745,2745,2745,2745,0
+20250327,132400,20548360,2745,2745,2745,2745,0
+20250327,132300,20548360,2745,2745,2745,2745,0
+20250327,132200,20548360,2745,2745,2745,2745,0
+20250327,132100,20548360,2745,2745,2745,2745,0
+20250327,132000,20548360,2745,2745,2745,2745,1
+20250327,131900,20545615,2745,2745,2745,2745,0
+20250327,131800,20545615,2745,2745,2745,2745,0
+20250327,131700,20545615,2745,2745,2745,2745,0
+20250327,131600,20545615,2745,2745,2745,2745,0
+20250327,131500,20545615,2745,2745,2745,2745,0
+20250327,131400,20545615,2745,2745,2745,2745,0
+20250327,131300,20545615,2745,2745,2745,2745,0
+20250327,131200,20545615,2745,2745,2745,2745,8
+20250327,131100,20523655,2785,2785,2785,2785,0
+20250327,131000,20523655,2785,2785,2785,2785,0
+20250327,130900,20523655,2785,2785,2785,2785,0
+20250327,130800,20523655,2785,2785,2785,2785,0
+20250327,130700,20523655,2785,2785,2785,2785,0
+20250327,130600,20523655,2785,2785,2785,2785,0
+20250327,130500,20523655,2785,2785,2785,2785,0
+20250327,130400,20523655,2785,2785,2785,2785,0
+20250327,130300,20523655,2785,2785,2785,2785,0
+20250327,130200,20523655,2785,2785,2785,2785,0
+20250327,130100,20523655,2785,2785,2785,2785,0
+20250327,130000,20523655,2785,2785,2785,2785,0
+20250327,125900,20523655,2785,2785,2785,2785,0
+20250327,125800,20523655,2785,2785,2785,2785,0
+20250327,125700,20523655,2785,2785,2785,2785,0
+20250327,125600,20523655,2785,2785,2785,2785,0
+20250327,125500,20523655,2785,2785,2785,2785,0
+20250327,125400,20523655,2785,2785,2785,2785,0
+20250327,125300,20523655,2785,2785,2785,2785,0
+20250327,125200,20523655,2785,2785,2785,2785,0
+20250327,125100,20523655,2785,2785,2785,2785,1
+20250327,125000,20520870,2745,2745,2745,2745,8
+20250327,124900,20498910,2790,2790,2790,2790,0
+20250327,124800,20498910,2790,2790,2790,2790,0
+20250327,124700,20498910,2790,2790,2790,2790,0
+20250327,124600,20498910,2790,2790,2790,2790,0
+20250327,124500,20498910,2790,2790,2790,2790,0
+20250327,124400,20498910,2790,2790,2790,2790,0
+20250327,124300,20498910,2790,2790,2790,2790,0
+20250327,124200,20498910,2790,2790,2790,2790,0
+20250327,124100,20498910,2790,2790,2790,2790,1
+20250327,124000,20496120,2745,2745,2745,2745,0
+20250327,123900,20496120,2745,2745,2745,2745,0
+20250327,123800,20496120,2745,2745,2745,2745,0
+20250327,123700,20496120,2745,2745,2745,2745,0
+20250327,123600,20496120,2745,2745,2745,2745,0
+20250327,123500,20496120,2745,2745,2745,2745,0
+20250327,123400,20496120,2745,2745,2745,2745,0
+20250327,123300,20496120,2745,2745,2745,2745,0
+20250327,123200,20496120,2745,2745,2745,2745,0
+20250327,123100,20496120,2745,2745,2745,2745,0
+20250327,123000,20496120,2745,2745,2745,2745,0
+20250327,122900,20496120,2745,2745,2745,2745,0
+20250327,122800,20496120,2745,2755,2755,2745,8
+20250327,122700,20474150,2795,2795,2795,2795,0
+20250327,122600,20474150,2795,2795,2795,2795,0
+20250327,122500,20474150,2795,2795,2795,2795,0
+20250327,122400,20474150,2795,2795,2795,2795,0
+20250327,122300,20474150,2795,2795,2795,2795,0
+20250327,122200,20474150,2795,2795,2795,2795,0
+20250327,122100,20474150,2795,2795,2795,2795,0
+20250327,122000,20474150,2795,2795,2795,2795,0
+20250327,121900,20474150,2795,2790,2795,2790,2
+20250327,121800,20468565,2755,2755,2755,2755,0
+20250327,121700,20468565,2755,2755,2755,2755,0
+20250327,121600,20468565,2755,2755,2755,2755,0
+20250327,121500,20468565,2755,2755,2755,2755,0
+20250327,121400,20468565,2755,2755,2755,2755,0
+20250327,121300,20468565,2755,2755,2755,2755,0
+20250327,121200,20468565,2755,2755,2755,2755,0
+20250327,121100,20468565,2755,2755,2755,2755,0
+20250327,121000,20468565,2755,2755,2755,2755,0
+20250327,120900,20468565,2755,2755,2755,2755,0
+20250327,120800,20468565,2755,2755,2755,2755,0
+20250327,120700,20468565,2755,2755,2755,2755,0
+20250327,120600,20468565,2755,2755,2755,2755,8
+20250327,120500,20446525,2780,2780,2780,2780,0
+20250327,120400,20446525,2780,2780,2780,2780,0
+20250327,120300,20446525,2780,2795,2795,2780,382
+20250327,120200,19384550,2795,2795,2795,2795,1
+20250327,120100,19381755,2775,2795,2795,2775,383
+20250327,120000,18318895,2790,2790,2790,2790,0
+20250327,115900,18318895,2790,2790,2790,2790,0
+20250327,115800,18318895,2790,2795,2795,2790,2
+20250327,115700,18313310,2795,2795,2795,2795,1
+20250327,115600,18310515,2780,2780,2780,2780,0
+20250327,115500,18310515,2780,2795,2795,2780,382
+20250327,115400,17248540,2785,2800,2800,2785,382
+20250327,115300,16184655,2780,2780,2780,2780,1
+20250327,115200,16181875,2780,2810,2810,2775,505
+20250327,115100,14780370,2785,2800,2800,2785,389
+20250327,115000,13696885,2790,2790,2790,2790,4
+20250327,114900,13685725,2775,2775,2775,2775,0
+20250327,114800,13685725,2775,2775,2775,2775,0
+20250327,114700,13685725,2775,2775,2775,2775,0
+20250327,114600,13685725,2775,2775,2775,2775,0
+20250327,114500,13685725,2775,2775,2775,2775,0
+20250327,114400,13685725,2775,2785,2785,2775,8
+20250327,114300,13663510,2770,2770,2770,2770,0
+20250327,114200,13663510,2770,2770,2770,2770,0
+20250327,114100,13663510,2770,2770,2770,2770,0
+20250327,114000,13663510,2770,2770,2770,2770,0
+20250327,113900,13663510,2770,2770,2770,2770,0
+20250327,113800,13663510,2770,2770,2770,2770,0
+20250327,113700,13663510,2770,2770,2770,2770,0
+20250327,113600,13663510,2770,2770,2770,2770,0
+20250327,113500,13663510,2770,2770,2770,2770,0
+20250327,113400,13663510,2770,2770,2770,2770,0
+20250327,113300,13663510,2770,2770,2770,2770,0
+20250327,113200,13663510,2770,2770,2770,2770,0
+20250327,113100,13663510,2770,2770,2770,2770,0
+20250327,113000,13663510,2770,2770,2770,2770,0
+20250327,112900,13663510,2770,2770,2770,2770,0
+20250327,112800,13663510,2770,2770,2770,2770,0
+20250327,112700,13663510,2770,2770,2770,2770,0
+20250327,112600,13663510,2770,2770,2770,2770,0
+20250327,112500,13663510,2770,2770,2770,2770,0
+20250327,112400,13663510,2770,2770,2770,2770,0
+20250327,112300,13663510,2770,2770,2770,2770,0
+20250327,112200,13663510,2770,2785,2785,2770,8
+20250327,112100,13641325,2790,2790,2790,2790,0
+20250327,112000,13641325,2790,2790,2790,2790,0
+20250327,111900,13641325,2790,2810,2810,2790,383
+20250327,111800,12570830,2785,2815,2815,2785,432
+20250327,111700,11367655,2815,2815,2815,2815,1
+20250327,111600,11364840,2810,2795,2810,2795,374
+20250327,111500,10319495,2760,2750,2760,2750,291
+20250327,111400,9516365,2760,2760,2760,2760,0
+20250327,111300,9516365,2760,2760,2760,2760,0
+20250327,111200,9516365,2760,2760,2760,2760,0
+20250327,111100,9516365,2760,2760,2760,2760,0
+20250327,111000,9516365,2760,2760,2760,2760,0
+20250327,110900,9516365,2760,2760,2760,2760,0
+20250327,110800,9516365,2760,2760,2760,2760,0
+20250327,110700,9516365,2760,2760,2760,2760,0
+20250327,110600,9516365,2760,2760,2760,2760,0
+20250327,110500,9516365,2760,2760,2760,2760,0
+20250327,110400,9516365,2760,2760,2760,2760,0
+20250327,110300,9516365,2760,2760,2760,2760,0
+20250327,110200,9516365,2760,2760,2760,2760,0
+20250327,110100,9516365,2760,2760,2760,2760,2
+20250327,110000,9510845,2740,2740,2740,2740,8
+20250327,105900,9488925,2760,2760,2760,2760,0
+20250327,105800,9488925,2760,2760,2760,2760,0
+20250327,105700,9488925,2760,2760,2760,2760,0
+20250327,105600,9488925,2760,2760,2760,2760,0
+20250327,105500,9488925,2760,2760,2760,2760,419
+20250327,105400,8332485,2760,2760,2760,2760,0
+20250327,105300,8332485,2760,2760,2760,2760,0
+20250327,105200,8332485,2760,2760,2760,2760,0
+20250327,105100,8332485,2760,2760,2760,2760,0
+20250327,105000,8332485,2760,2760,2760,2760,0
+20250327,104900,8332485,2760,2760,2760,2760,0
+20250327,104800,8332485,2760,2760,2760,2760,0
+20250327,104700,8332485,2760,2760,2760,2760,0
+20250327,104600,8332485,2760,2760,2760,2760,109
+20250327,104500,8031645,2760,2760,2760,2760,0
+20250327,104400,8031645,2760,2760,2760,2760,0
+20250327,104300,8031645,2760,2760,2760,2760,0
+20250327,104200,8031645,2760,2760,2760,2760,0
+20250327,104100,8031645,2760,2760,2760,2760,0
+20250327,104000,8031645,2760,2760,2760,2760,0
+20250327,103900,8031645,2760,2760,2760,2760,0
+20250327,103800,8031645,2760,2760,2760,2760,8
+20250327,103700,8009565,2760,2760,2760,2760,0
+20250327,103600,8009565,2760,2760,2760,2760,0
+20250327,103500,8009565,2760,2760,2760,2760,0
+20250327,103400,8009565,2760,2760,2760,2760,0
+20250327,103300,8009565,2760,2760,2760,2760,0
+20250327,103200,8009565,2760,2760,2760,2760,0
+20250327,103100,8009565,2760,2760,2760,2760,0
+20250327,103000,8009565,2760,2760,2760,2760,0
+20250327,102900,8009565,2760,2760,2760,2760,0
+20250327,102800,8009565,2760,2760,2760,2760,0
+20250327,102700,8009565,2760,2760,2760,2760,0
+20250327,102600,8009565,2760,2760,2760,2760,0
+20250327,102500,8009565,2760,2760,2760,2760,0
+20250327,102400,8009565,2760,2760,2760,2760,0
+20250327,102300,8009565,2760,2760,2760,2760,0
+20250327,102200,8009565,2760,2760,2760,2760,0
+20250327,102100,8009565,2760,2760,2760,2760,0
+20250327,102000,8009565,2760,2760,2760,2760,0
+20250327,101900,8009565,2760,2760,2760,2760,0
+20250327,101800,8009565,2760,2760,2760,2760,0
+20250327,101700,8009565,2760,2760,2760,2760,0
+20250327,101600,8009565,2760,2765,2765,2760,875
+20250327,101500,5590230,2765,2765,2765,2765,0
+20250327,101400,5590230,2765,2765,2765,2765,0
+20250327,101300,5590230,2765,2765,2765,2765,0
+20250327,101200,5590230,2765,2765,2765,2765,0
+20250327,101100,5590230,2765,2765,2765,2765,0
+20250327,101000,5590230,2765,2765,2765,2765,0
+20250327,100900,5590230,2765,2765,2765,2765,0
+20250327,100800,5590230,2765,2765,2765,2765,0
+20250327,100700,5590230,2765,2765,2765,2765,0
+20250327,100600,5590230,2765,2765,2765,2765,0
+20250327,100500,5590230,2765,2765,2765,2765,0
+20250327,100400,5590230,2765,2765,2765,2765,0
+20250327,100300,5590230,2765,2765,2765,2765,200
+20250327,100200,5037230,2765,2765,2765,2765,0
+20250327,100100,5037230,2765,2765,2765,2765,0
+20250327,100000,5037230,2765,2765,2765,2765,0
+20250327,095900,5037230,2765,2765,2765,2765,179
+20250327,095800,4542295,2765,2765,2765,2765,0
+20250327,095700,4542295,2765,2765,2765,2765,0
+20250327,095600,4542295,2765,2765,2765,2765,5
+20250327,095500,4528470,2765,2765,2765,2765,0
+20250327,095400,4528470,2765,2765,2765,2765,8
+20250327,095300,4506350,2770,2770,2770,2770,0
+20250327,095200,4506350,2770,2770,2770,2770,0
+20250327,095100,4506350,2770,2770,2770,2770,0
+20250327,095000,4506350,2770,2770,2770,2770,0
+20250327,094900,4506350,2770,2770,2770,2770,0
+20250327,094800,4506350,2770,2770,2770,2770,0
+20250327,094700,4506350,2770,2770,2770,2770,0
+20250327,094600,4506350,2770,2770,2770,2770,0
+20250327,094500,4506350,2770,2770,2770,2770,0
+20250327,094400,4506350,2770,2770,2770,2770,0
+20250327,094300,4506350,2770,2770,2770,2770,33
+20250327,094200,4414940,2770,2770,2770,2770,0
+20250327,094100,4414940,2770,2770,2770,2770,0
+20250327,094000,4414940,2770,2770,2770,2770,0
+20250327,093900,4414940,2770,2770,2770,2770,0
+20250327,093800,4414940,2770,2770,2770,2770,0
+20250327,093700,4414940,2770,2770,2770,2770,0
+20250327,093600,4414940,2770,2770,2770,2770,0
+20250327,093500,4414940,2770,2770,2770,2770,0
+20250327,093400,4414940,2770,2770,2770,2770,0
+20250327,093300,4414940,2770,2770,2770,2770,33
+20250327,093200,4323530,2765,2765,2765,2765,8
+20250327,093100,4301410,2770,2770,2770,2770,0
+20250327,093000,4301410,2770,2770,2770,2770,0
+20250327,092900,4301410,2770,2770,2770,2770,0
+20250327,092800,4301410,2770,2770,2770,2770,0
+20250327,092700,4301410,2770,2770,2770,2770,0
+20250327,092600,4301410,2770,2770,2770,2770,0
+20250327,092500,4301410,2770,2770,2770,2770,0
+20250327,092400,4301410,2770,2770,2770,2770,0
+20250327,092300,4301410,2770,2770,2770,2770,0
+20250327,092200,4301410,2770,2770,2770,2770,0
+20250327,092100,4301410,2770,2770,2770,2770,0
+20250327,092000,4301410,2770,2770,2770,2770,0
+20250327,091900,4301410,2770,2770,2770,2770,0
+20250327,091800,4301410,2770,2770,2770,2770,38
+20250327,091700,4196150,2760,2750,2760,2750,762
+20250327,091600,2096840,2770,2770,2770,2770,0
+20250327,091500,2096840,2770,2770,2770,2770,0
+20250327,091400,2096840,2770,2770,2770,2770,0
+20250327,091300,2096840,2770,2770,2770,2770,0
+20250327,091200,2096840,2770,2770,2770,2770,0
+20250327,091100,2096840,2770,2770,2770,2770,4
+20250327,091000,2085760,2770,2770,2770,2770,0
+20250327,090900,2085760,2770,2745,2770,2740,305
+20250327,090800,1249050,2770,2770,2770,2770,0
+20250327,090700,1249050,2770,2770,2770,2770,0
+20250327,090600,1249050,2770,2770,2770,2770,0
+20250327,090500,1249050,2770,2770,2770,2770,0
+20250327,090400,1249050,2770,2770,2770,2770,0
+20250327,090300,1249050,2770,2770,2770,2770,2
+20250327,090200,1243510,2770,2770,2770,2770,0
+20250327,090100,1243510,2770,2770,2770,2770,0
+20250327,090000,1243510,2770,2745,2770,2745,453

208350/min/candle-20250328.csv

@@ -0,0 +1,702 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,204000,28756930,2710,2710,2710,2710,1502
+20250328,203900,28756930,2710,2710,2710,2710,0
+20250328,203800,28756930,2710,2710,2710,2710,0
+20250328,203700,28756930,2710,2710,2710,2710,0
+20250328,203600,28756930,2710,2710,2710,2710,0
+20250328,203500,28756930,2710,2710,2710,2710,0
+20250328,203400,28756930,2710,2710,2710,2710,0
+20250328,203300,28756930,2710,2710,2710,2710,0
+20250328,203200,28756930,2710,2710,2710,2710,0
+20250328,203100,28756930,2710,2710,2710,2710,0
+20250328,203000,28756930,2710,2710,2710,2710,0
+20250328,202900,28756930,2710,2710,2710,2710,0
+20250328,202800,28756930,2710,2710,2710,2710,0
+20250328,202700,28756930,2710,2710,2710,2710,0
+20250328,202600,28756930,2710,2710,2710,2710,0
+20250328,202500,28756930,2710,2710,2710,2710,0
+20250328,202400,28756930,2710,2710,2710,2710,0
+20250328,202300,28756930,2710,2710,2710,2710,0
+20250328,202200,28756930,2710,2710,2710,2710,0
+20250328,202100,28756930,2710,2710,2710,2710,0
+20250328,202000,28756930,2710,2710,2710,2710,0
+20250328,201900,28756930,2710,2710,2710,2710,0
+20250328,201800,28756930,2710,2710,2710,2710,0
+20250328,201700,28756930,2710,2710,2710,2710,0
+20250328,201600,28756930,2710,2710,2710,2710,0
+20250328,201500,28756930,2710,2710,2710,2710,0
+20250328,201400,28756930,2710,2710,2710,2710,0
+20250328,201300,28756930,2710,2710,2710,2710,0
+20250328,201200,28756930,2710,2710,2710,2710,0
+20250328,201100,28756930,2710,2710,2710,2710,0
+20250328,201000,28756930,2710,2710,2710,2710,1502
+20250328,200900,28756930,2710,2710,2710,2710,0
+20250328,200800,28756930,2710,2710,2710,2710,0
+20250328,200700,28756930,2710,2710,2710,2710,0
+20250328,200600,28756930,2710,2710,2710,2710,0
+20250328,200500,28756930,2710,2710,2710,2710,0
+20250328,200400,28756930,2710,2710,2710,2710,0
+20250328,200300,28756930,2710,2710,2710,2710,0
+20250328,200200,28756930,2710,2710,2710,2710,0
+20250328,200100,28756930,2710,2710,2710,2710,0
+20250328,200000,28756930,2710,2710,2710,2710,0
+20250328,195900,28756930,2710,2710,2710,2710,0
+20250328,195800,28756930,2710,2710,2710,2710,0
+20250328,195700,28756930,2710,2710,2710,2710,0
+20250328,195600,28756930,2710,2710,2710,2710,0
+20250328,195500,28756930,2710,2710,2710,2710,0
+20250328,195400,28756930,2710,2710,2710,2710,0
+20250328,195300,28756930,2710,2710,2710,2710,0
+20250328,195200,28756930,2710,2710,2710,2710,0
+20250328,195100,28756930,2710,2710,2710,2710,0
+20250328,195000,28756930,2710,2710,2710,2710,0
+20250328,194900,28756930,2710,2710,2710,2710,0
+20250328,194800,28756930,2710,2710,2710,2710,0
+20250328,194700,28756930,2710,2710,2710,2710,0
+20250328,194600,28756930,2710,2710,2710,2710,0
+20250328,194500,28756930,2710,2710,2710,2710,0
+20250328,194400,28756930,2710,2710,2710,2710,0
+20250328,194300,28756930,2710,2710,2710,2710,0
+20250328,194200,28756930,2710,2710,2710,2710,0
+20250328,194100,28756930,2710,2710,2710,2710,0
+20250328,194000,28756930,2710,2710,2710,2710,1502
+20250328,193900,28756930,2710,2710,2710,2710,0
+20250328,193800,28756930,2710,2710,2710,2710,0
+20250328,193700,28756930,2710,2710,2710,2710,0
+20250328,193600,28756930,2710,2710,2710,2710,0
+20250328,193500,28756930,2710,2710,2710,2710,0
+20250328,193400,28756930,2710,2710,2710,2710,0
+20250328,193300,28756930,2710,2710,2710,2710,0
+20250328,193200,28756930,2710,2710,2710,2710,0
+20250328,193100,28756930,2710,2710,2710,2710,0
+20250328,193000,28756930,2710,2710,2710,2710,0
+20250328,192900,28756930,2710,2710,2710,2710,0
+20250328,192800,28756930,2710,2710,2710,2710,0
+20250328,192700,28756930,2710,2710,2710,2710,0
+20250328,192600,28756930,2710,2710,2710,2710,0
+20250328,192500,28756930,2710,2710,2710,2710,0
+20250328,192400,28756930,2710,2710,2710,2710,0
+20250328,192300,28756930,2710,2710,2710,2710,0
+20250328,192200,28756930,2710,2710,2710,2710,0
+20250328,192100,28756930,2710,2710,2710,2710,0
+20250328,192000,28756930,2710,2710,2710,2710,0
+20250328,191900,28756930,2710,2710,2710,2710,0
+20250328,191800,28756930,2710,2710,2710,2710,0
+20250328,191700,28756930,2710,2710,2710,2710,0
+20250328,191600,28756930,2710,2710,2710,2710,0
+20250328,191500,28756930,2710,2710,2710,2710,0
+20250328,191400,28756930,2710,2710,2710,2710,0
+20250328,191300,28756930,2710,2710,2710,2710,0
+20250328,191200,28756930,2710,2710,2710,2710,0
+20250328,191100,28756930,2710,2710,2710,2710,0
+20250328,191000,28756930,2710,2710,2710,2710,1502
+20250328,190900,28756930,2710,2710,2710,2710,0
+20250328,190800,28756930,2710,2710,2710,2710,0
+20250328,190700,28756930,2710,2710,2710,2710,0
+20250328,190600,28756930,2710,2710,2710,2710,0
+20250328,190500,28756930,2710,2710,2710,2710,0
+20250328,190400,28756930,2710,2710,2710,2710,0
+20250328,190300,28756930,2710,2710,2710,2710,0
+20250328,190200,28756930,2710,2710,2710,2710,0
+20250328,190100,28756930,2710,2710,2710,2710,0
+20250328,190000,28756930,2710,2710,2710,2710,0
+20250328,185900,28756930,2710,2710,2710,2710,0
+20250328,185800,28756930,2710,2710,2710,2710,0
+20250328,185700,28756930,2710,2710,2710,2710,0
+20250328,185600,28756930,2710,2710,2710,2710,0
+20250328,185500,28756930,2710,2710,2710,2710,0
+20250328,185400,28756930,2710,2710,2710,2710,0
+20250328,185300,28756930,2710,2710,2710,2710,0
+20250328,185200,28756930,2710,2710,2710,2710,0
+20250328,185100,28756930,2710,2710,2710,2710,0
+20250328,185000,28756930,2710,2710,2710,2710,0
+20250328,184900,28756930,2710,2710,2710,2710,0
+20250328,184800,28756930,2710,2710,2710,2710,0
+20250328,184700,28756930,2710,2710,2710,2710,0
+20250328,184600,28756930,2710,2710,2710,2710,0
+20250328,184500,28756930,2710,2710,2710,2710,0
+20250328,184400,28756930,2710,2710,2710,2710,0
+20250328,184300,28756930,2710,2710,2710,2710,0
+20250328,184200,28756930,2710,2710,2710,2710,0
+20250328,184100,28756930,2710,2710,2710,2710,0
+20250328,184000,28756930,2710,2710,2710,2710,1502
+20250328,183900,28756930,2710,2710,2710,2710,0
+20250328,183800,28756930,2710,2710,2710,2710,0
+20250328,183700,28756930,2710,2710,2710,2710,0
+20250328,183600,28756930,2710,2710,2710,2710,0
+20250328,183500,28756930,2710,2710,2710,2710,0
+20250328,183400,28756930,2710,2710,2710,2710,0
+20250328,183300,28756930,2710,2710,2710,2710,0
+20250328,183200,28756930,2710,2710,2710,2710,0
+20250328,183100,28756930,2710,2710,2710,2710,0
+20250328,183000,28756930,2710,2710,2710,2710,0
+20250328,182900,28756930,2710,2710,2710,2710,0
+20250328,182800,28756930,2710,2710,2710,2710,0
+20250328,182700,28756930,2710,2710,2710,2710,0
+20250328,182600,28756930,2710,2710,2710,2710,0
+20250328,182500,28756930,2710,2710,2710,2710,0
+20250328,182400,28756930,2710,2710,2710,2710,0
+20250328,182300,28756930,2710,2710,2710,2710,0
+20250328,182200,28756930,2710,2710,2710,2710,0
+20250328,182100,28756930,2710,2710,2710,2710,0
+20250328,182000,28756930,2710,2710,2710,2710,0
+20250328,181900,28756930,2710,2710,2710,2710,0
+20250328,181800,28756930,2710,2710,2710,2710,0
+20250328,181700,28756930,2710,2710,2710,2710,0
+20250328,181600,28756930,2710,2710,2710,2710,0
+20250328,181500,28756930,2710,2710,2710,2710,0
+20250328,181400,28756930,2710,2710,2710,2710,0
+20250328,181300,28756930,2710,2710,2710,2710,0
+20250328,181200,28756930,2710,2710,2710,2710,0
+20250328,181100,28756930,2710,2710,2710,2710,0
+20250328,181000,28756930,2710,2710,2710,2710,1502
+20250328,180900,28756930,2710,2710,2710,2710,0
+20250328,180800,28756930,2710,2710,2710,2710,0
+20250328,180700,28756930,2710,2710,2710,2710,0
+20250328,180600,28756930,2710,2710,2710,2710,0
+20250328,180500,28756930,2710,2710,2710,2710,0
+20250328,180400,28756930,2710,2710,2710,2710,0
+20250328,180300,28756930,2710,2710,2710,2710,0
+20250328,180200,28756930,2710,2710,2710,2710,0
+20250328,180100,28756930,2710,2710,2710,2710,0
+20250328,180000,28756930,2710,2710,2710,2710,0
+20250328,175900,28756930,2710,2710,2710,2710,0
+20250328,175800,28756930,2710,2710,2710,2710,0
+20250328,175700,28756930,2710,2710,2710,2710,0
+20250328,175600,28756930,2710,2710,2710,2710,0
+20250328,175500,28756930,2710,2710,2710,2710,0
+20250328,175400,28756930,2710,2710,2710,2710,0
+20250328,175300,28756930,2710,2710,2710,2710,0
+20250328,175200,28756930,2710,2710,2710,2710,0
+20250328,175100,28756930,2710,2710,2710,2710,0
+20250328,175000,28756930,2710,2710,2710,2710,0
+20250328,174900,28756930,2710,2710,2710,2710,0
+20250328,174800,28756930,2710,2710,2710,2710,0
+20250328,174700,28756930,2710,2710,2710,2710,0
+20250328,174600,28756930,2710,2710,2710,2710,0
+20250328,174500,28756930,2710,2710,2710,2710,0
+20250328,174400,28756930,2710,2710,2710,2710,0
+20250328,174300,28756930,2710,2710,2710,2710,0
+20250328,174200,28756930,2710,2710,2710,2710,0
+20250328,174100,28756930,2710,2710,2710,2710,0
+20250328,174000,28756930,2710,2710,2710,2710,1502
+20250328,173900,28756930,2710,2710,2710,2710,0
+20250328,173800,28756930,2710,2710,2710,2710,0
+20250328,173700,28756930,2710,2710,2710,2710,0
+20250328,173600,28756930,2710,2710,2710,2710,0
+20250328,173500,28756930,2710,2710,2710,2710,0
+20250328,173400,28756930,2710,2710,2710,2710,0
+20250328,173300,28756930,2710,2710,2710,2710,0
+20250328,173200,28756930,2710,2710,2710,2710,0
+20250328,173100,28756930,2710,2710,2710,2710,0
+20250328,173000,28756930,2710,2710,2710,2710,0
+20250328,172900,28756930,2710,2710,2710,2710,0
+20250328,172800,28756930,2710,2710,2710,2710,0
+20250328,172700,28756930,2710,2710,2710,2710,0
+20250328,172600,28756930,2710,2710,2710,2710,0
+20250328,172500,28756930,2710,2710,2710,2710,0
+20250328,172400,28756930,2710,2710,2710,2710,0
+20250328,172300,28756930,2710,2710,2710,2710,0
+20250328,172200,28756930,2710,2710,2710,2710,0
+20250328,172100,28756930,2710,2710,2710,2710,0
+20250328,172000,28756930,2710,2710,2710,2710,0
+20250328,171900,28756930,2710,2710,2710,2710,0
+20250328,171800,28756930,2710,2710,2710,2710,0
+20250328,171700,28756930,2710,2710,2710,2710,0
+20250328,171600,28756930,2710,2710,2710,2710,0
+20250328,171500,28756930,2710,2710,2710,2710,0
+20250328,171400,28756930,2710,2710,2710,2710,0
+20250328,171300,28756930,2710,2710,2710,2710,0
+20250328,171200,28756930,2710,2710,2710,2710,0
+20250328,171100,28756930,2710,2710,2710,2710,0
+20250328,171000,28756930,2710,2710,2710,2710,1502
+20250328,170900,28756930,2710,2710,2710,2710,0
+20250328,170800,28756930,2710,2710,2710,2710,0
+20250328,170700,28756930,2710,2710,2710,2710,0
+20250328,170600,28756930,2710,2710,2710,2710,0
+20250328,170500,28756930,2710,2710,2710,2710,0
+20250328,170400,28756930,2710,2710,2710,2710,0
+20250328,170300,28756930,2710,2710,2710,2710,0
+20250328,170200,28756930,2710,2710,2710,2710,0
+20250328,170100,28756930,2710,2710,2710,2710,0
+20250328,170000,28756930,2710,2710,2710,2710,0
+20250328,165900,28756930,2710,2710,2710,2710,0
+20250328,165800,28756930,2710,2710,2710,2710,0
+20250328,165700,28756930,2710,2710,2710,2710,0
+20250328,165600,28756930,2710,2710,2710,2710,0
+20250328,165500,28756930,2710,2710,2710,2710,0
+20250328,165400,28756930,2710,2710,2710,2710,0
+20250328,165300,28756930,2710,2710,2710,2710,0
+20250328,165200,28756930,2710,2710,2710,2710,0
+20250328,165100,28756930,2710,2710,2710,2710,0
+20250328,165000,28756930,2710,2710,2710,2710,0
+20250328,164900,28756930,2710,2710,2710,2710,0
+20250328,164800,28756930,2710,2710,2710,2710,0
+20250328,164700,28756930,2710,2710,2710,2710,0
+20250328,164600,28756930,2710,2710,2710,2710,0
+20250328,164500,28756930,2710,2710,2710,2710,0
+20250328,164400,28756930,2710,2710,2710,2710,0
+20250328,164300,28756930,2710,2710,2710,2710,0
+20250328,164200,28756930,2710,2710,2710,2710,0
+20250328,164100,28756930,2710,2710,2710,2710,0
+20250328,164000,28756930,2710,2710,2710,2710,1502
+20250328,163900,28756930,2710,2710,2710,2710,0
+20250328,163800,28756930,2710,2710,2710,2710,0
+20250328,163700,28756930,2710,2710,2710,2710,0
+20250328,163600,28756930,2710,2710,2710,2710,0
+20250328,163500,28756930,2710,2710,2710,2710,0
+20250328,163400,28756930,2710,2710,2710,2710,0
+20250328,163300,28756930,2710,2710,2710,2710,0
+20250328,163200,28756930,2710,2710,2710,2710,0
+20250328,163100,28756930,2710,2710,2710,2710,0
+20250328,163000,28756930,2710,2710,2710,2710,0
+20250328,162900,28756930,2710,2710,2710,2710,0
+20250328,162800,28756930,2710,2710,2710,2710,0
+20250328,162700,28756930,2710,2710,2710,2710,0
+20250328,162600,28756930,2710,2710,2710,2710,0
+20250328,162500,28756930,2710,2710,2710,2710,0
+20250328,162400,28756930,2710,2710,2710,2710,0
+20250328,162300,28756930,2710,2710,2710,2710,0
+20250328,162200,28756930,2710,2710,2710,2710,0
+20250328,162100,28756930,2710,2710,2710,2710,0
+20250328,162000,28756930,2710,2710,2710,2710,0
+20250328,161900,28756930,2710,2710,2710,2710,0
+20250328,161800,28756930,2710,2710,2710,2710,0
+20250328,161700,28756930,2710,2710,2710,2710,0
+20250328,161600,28756930,2710,2710,2710,2710,0
+20250328,161500,28756930,2710,2710,2710,2710,0
+20250328,161400,28756930,2710,2710,2710,2710,0
+20250328,161300,28756930,2710,2710,2710,2710,0
+20250328,161200,28756930,2710,2710,2710,2710,0
+20250328,161100,28756930,2710,2710,2710,2710,0
+20250328,161000,28756930,2710,2710,2710,2710,1502
+20250328,160900,28756930,2710,2710,2710,2710,0
+20250328,160800,28756930,2710,2710,2710,2710,0
+20250328,160700,28756930,2710,2710,2710,2710,0
+20250328,160600,28756930,2710,2710,2710,2710,0
+20250328,160500,28756930,2710,2710,2710,2710,0
+20250328,160400,28756930,2710,2710,2710,2710,0
+20250328,160300,28756930,2710,2710,2710,2710,0
+20250328,160200,28756930,2710,2710,2710,2710,0
+20250328,160100,28756930,2710,2710,2710,2710,0
+20250328,160000,28756930,2710,2710,2710,2710,0
+20250328,155900,28756930,2710,2710,2710,2710,0
+20250328,155800,28756930,2710,2710,2710,2710,0
+20250328,155700,28756930,2710,2710,2710,2710,0
+20250328,155600,28756930,2710,2710,2710,2710,0
+20250328,155500,28756930,2710,2710,2710,2710,0
+20250328,155400,28756930,2710,2710,2710,2710,0
+20250328,155300,28756930,2710,2710,2710,2710,0
+20250328,155200,28756930,2710,2710,2710,2710,0
+20250328,155100,28756930,2710,2710,2710,2710,0
+20250328,155000,28756930,2710,2710,2710,2710,0
+20250328,154900,28756930,2710,2710,2710,2710,0
+20250328,154800,28756930,2710,2710,2710,2710,0
+20250328,154700,28756930,2710,2710,2710,2710,0
+20250328,154600,28756930,2710,2710,2710,2710,0
+20250328,154500,28756930,2710,2710,2710,2710,0
+20250328,154400,28756930,2710,2710,2710,2710,0
+20250328,154300,28756930,2710,2710,2710,2710,0
+20250328,154200,28756930,2710,2710,2710,2710,0
+20250328,154100,28756930,2710,2710,2710,2710,0
+20250328,154000,28756930,2710,2710,2710,2710,1502
+20250328,153900,28756930,2710,2710,2710,2710,0
+20250328,153800,28756930,2710,2710,2710,2710,0
+20250328,153700,28756930,2710,2710,2710,2710,0
+20250328,153600,28756930,2710,2710,2710,2710,0
+20250328,153500,28756930,2710,2710,2710,2710,0
+20250328,153400,28756930,2710,2710,2710,2710,0
+20250328,153300,28756930,2710,2710,2710,2710,0
+20250328,153200,28756930,2710,2710,2710,2710,0
+20250328,153100,28756930,2710,2710,2710,2710,0
+20250328,153000,28756930,2710,2710,2710,2710,1502
+20250328,152900,24686510,2730,2730,2730,2730,0
+20250328,152800,24686510,2730,2730,2730,2730,0
+20250328,152700,24686510,2730,2730,2730,2730,0
+20250328,152600,24686510,2730,2730,2730,2730,0
+20250328,152500,24686510,2730,2730,2730,2730,0
+20250328,152400,24686510,2730,2730,2730,2730,0
+20250328,152300,24686510,2730,2730,2730,2730,0
+20250328,152200,24686510,2730,2730,2730,2730,0
+20250328,152100,24686510,2730,2730,2730,2730,0
+20250328,152000,24686510,2730,2730,2730,2730,0
+20250328,151900,24686510,2730,2730,2730,2730,0
+20250328,151800,24686510,2730,2730,2730,2730,0
+20250328,151700,24686510,2730,2730,2730,2730,0
+20250328,151600,24686510,2730,2730,2730,2730,0
+20250328,151500,24686510,2730,2730,2730,2730,0
+20250328,151400,24686510,2730,2730,2730,2730,0
+20250328,151300,24686510,2730,2730,2730,2730,0
+20250328,151200,24686510,2730,2730,2730,2730,0
+20250328,151100,24686510,2730,2730,2730,2730,0
+20250328,151000,24686510,2730,2730,2730,2730,0
+20250328,150900,24686510,2730,2730,2730,2730,0
+20250328,150800,24686510,2730,2730,2730,2730,0
+20250328,150700,24686510,2730,2730,2730,2730,9
+20250328,150600,24661940,2720,2720,2720,2720,0
+20250328,150500,24661940,2720,2720,2720,2720,0
+20250328,150400,24661940,2720,2720,2720,2720,0
+20250328,150300,24661940,2720,2720,2720,2720,0
+20250328,150200,24661940,2720,2720,2720,2720,0
+20250328,150100,24661940,2720,2720,2720,2720,0
+20250328,150000,24661940,2720,2720,2720,2720,0
+20250328,145900,24661940,2720,2720,2720,2720,0
+20250328,145800,24661940,2720,2720,2720,2720,0
+20250328,145700,24661940,2720,2720,2720,2720,0
+20250328,145600,24661940,2720,2720,2720,2720,0
+20250328,145500,24661940,2720,2720,2720,2720,0
+20250328,145400,24661940,2720,2720,2720,2720,0
+20250328,145300,24661940,2720,2720,2720,2720,0
+20250328,145200,24661940,2720,2720,2720,2720,0
+20250328,145100,24661940,2720,2720,2720,2720,43
+20250328,145000,24544980,2745,2745,2745,2745,0
+20250328,144900,24544980,2745,2745,2745,2745,0
+20250328,144800,24544980,2745,2745,2745,2745,0
+20250328,144700,24544980,2745,2745,2745,2745,0
+20250328,144600,24544980,2745,2745,2745,2745,0
+20250328,144500,24544980,2745,2745,2745,2745,0
+20250328,144400,24544980,2745,2745,2745,2745,0
+20250328,144300,24544980,2745,2745,2745,2745,0
+20250328,144200,24544980,2745,2745,2745,2745,0
+20250328,144100,24544980,2745,2745,2745,2745,0
+20250328,144000,24544980,2745,2745,2745,2745,0
+20250328,143900,24544980,2745,2745,2745,2745,0
+20250328,143800,24544980,2745,2745,2745,2745,0
+20250328,143700,24544980,2745,2745,2745,2745,0
+20250328,143600,24544980,2745,2745,2745,2745,0
+20250328,143500,24544980,2745,2745,2745,2745,0
+20250328,143400,24544980,2745,2745,2745,2745,0
+20250328,143300,24544980,2745,2745,2745,2745,0
+20250328,143200,24544980,2745,2745,2745,2745,0
+20250328,143100,24544980,2745,2745,2745,2745,0
+20250328,143000,24544980,2745,2745,2745,2745,0
+20250328,142900,24544980,2745,2745,2745,2745,0
+20250328,142800,24544980,2745,2745,2745,2745,0
+20250328,142700,24544980,2745,2745,2745,2745,0
+20250328,142600,24544980,2745,2745,2745,2745,0
+20250328,142500,24544980,2745,2745,2745,2745,0
+20250328,142400,24544980,2745,2745,2745,2745,0
+20250328,142300,24544980,2745,2745,2745,2745,0
+20250328,142200,24544980,2745,2745,2745,2745,0
+20250328,142100,24544980,2745,2745,2745,2745,0
+20250328,142000,24544980,2745,2745,2745,2745,0
+20250328,141900,24544980,2745,2745,2745,2745,0
+20250328,141800,24544980,2745,2745,2745,2745,0
+20250328,141700,24544980,2745,2745,2745,2745,0
+20250328,141600,24544980,2745,2745,2745,2745,0
+20250328,141500,24544980,2745,2745,2745,2745,0
+20250328,141400,24544980,2745,2745,2745,2745,0
+20250328,141300,24544980,2745,2745,2745,2745,0
+20250328,141200,24544980,2745,2745,2745,2745,0
+20250328,141100,24544980,2745,2745,2745,2745,0
+20250328,141000,24544980,2745,2745,2745,2745,0
+20250328,140900,24544980,2745,2745,2745,2745,0
+20250328,140800,24544980,2745,2745,2745,2745,0
+20250328,140700,24544980,2745,2745,2745,2745,0
+20250328,140600,24544980,2745,2745,2745,2745,0
+20250328,140500,24544980,2745,2745,2745,2745,0
+20250328,140400,24544980,2745,2745,2745,2745,0
+20250328,140300,24544980,2745,2745,2745,2745,0
+20250328,140200,24544980,2745,2745,2745,2745,0
+20250328,140100,24544980,2745,2745,2745,2745,0
+20250328,140000,24544980,2745,2745,2745,2745,0
+20250328,135900,24544980,2745,2745,2745,2745,0
+20250328,135800,24544980,2745,2745,2745,2745,0
+20250328,135700,24544980,2745,2745,2745,2745,0
+20250328,135600,24544980,2745,2745,2745,2745,0
+20250328,135500,24544980,2745,2745,2745,2745,152
+20250328,135400,24127740,2745,2745,2745,2745,0
+20250328,135300,24127740,2745,2745,2745,2745,0
+20250328,135200,24127740,2745,2745,2745,2745,0
+20250328,135100,24127740,2745,2745,2745,2745,0
+20250328,135000,24127740,2745,2745,2745,2745,1
+20250328,134900,24124995,2750,2750,2750,2750,0
+20250328,134800,24124995,2750,2750,2750,2750,0
+20250328,134700,24124995,2750,2750,2750,2750,0
+20250328,134600,24124995,2750,2750,2750,2750,0
+20250328,134500,24124995,2750,2750,2750,2750,0
+20250328,134400,24124995,2750,2750,2750,2750,0
+20250328,134300,24124995,2750,2750,2750,2750,0
+20250328,134200,24124995,2750,2750,2750,2750,0
+20250328,134100,24124995,2750,2750,2750,2750,0
+20250328,134000,24124995,2750,2750,2750,2750,0
+20250328,133900,24124995,2750,2750,2750,2750,0
+20250328,133800,24124995,2750,2750,2750,2750,0
+20250328,133700,24124995,2750,2750,2750,2750,0
+20250328,133600,24124995,2750,2750,2750,2750,0
+20250328,133500,24124995,2750,2750,2750,2750,0
+20250328,133400,24124995,2750,2750,2750,2750,0
+20250328,133300,24124995,2750,2750,2750,2750,0
+20250328,133200,24124995,2750,2750,2750,2750,0
+20250328,133100,24124995,2750,2750,2750,2750,0
+20250328,133000,24124995,2750,2750,2750,2750,0
+20250328,132900,24124995,2750,2750,2750,2750,0
+20250328,132800,24124995,2750,2750,2750,2750,0
+20250328,132700,24124995,2750,2750,2750,2750,0
+20250328,132600,24124995,2750,2750,2750,2750,0
+20250328,132500,24124995,2750,2750,2750,2750,0
+20250328,132400,24124995,2750,2750,2750,2750,0
+20250328,132300,24124995,2750,2750,2750,2750,0
+20250328,132200,24124995,2750,2750,2750,2750,0
+20250328,132100,24124995,2750,2750,2750,2750,0
+20250328,132000,24124995,2750,2750,2750,2750,0
+20250328,131900,24124995,2750,2750,2750,2750,0
+20250328,131800,24124995,2750,2750,2750,2750,0
+20250328,131700,24124995,2750,2750,2750,2750,0
+20250328,131600,24124995,2750,2750,2750,2750,0
+20250328,131500,24124995,2750,2750,2750,2750,0
+20250328,131400,24124995,2750,2750,2750,2750,0
+20250328,131300,24124995,2750,2750,2750,2750,0
+20250328,131200,24124995,2750,2750,2750,2750,0
+20250328,131100,24124995,2750,2750,2750,2750,0
+20250328,131000,24124995,2750,2750,2750,2750,0
+20250328,130900,24124995,2750,2750,2750,2750,0
+20250328,130800,24124995,2750,2750,2750,2750,0
+20250328,130700,24124995,2750,2750,2750,2750,0
+20250328,130600,24124995,2750,2750,2750,2750,0
+20250328,130500,24124995,2750,2750,2750,2750,0
+20250328,130400,24124995,2750,2750,2750,2750,0
+20250328,130300,24124995,2750,2750,2750,2750,0
+20250328,130200,24124995,2750,2750,2750,2750,0
+20250328,130100,24124995,2750,2750,2750,2750,0
+20250328,130000,24124995,2750,2750,2750,2750,0
+20250328,125900,24124995,2750,2750,2750,2750,0
+20250328,125800,24124995,2750,2750,2750,2750,0
+20250328,125700,24124995,2750,2750,2750,2750,0
+20250328,125600,24124995,2750,2750,2750,2750,0
+20250328,125500,24124995,2750,2750,2750,2750,0
+20250328,125400,24124995,2750,2750,2750,2750,0
+20250328,125300,24124995,2750,2750,2750,2750,0
+20250328,125200,24124995,2750,2750,2750,2750,0
+20250328,125100,24124995,2750,2750,2750,2750,0
+20250328,125000,24124995,2750,2750,2750,2750,0
+20250328,124900,24124995,2750,2750,2750,2750,0
+20250328,124800,24124995,2750,2750,2750,2750,0
+20250328,124700,24124995,2750,2750,2750,2750,0
+20250328,124600,24124995,2750,2750,2750,2750,0
+20250328,124500,24124995,2750,2750,2750,2750,0
+20250328,124400,24124995,2750,2750,2750,2750,0
+20250328,124300,24124995,2750,2750,2750,2750,0
+20250328,124200,24124995,2750,2750,2750,2750,0
+20250328,124100,24124995,2750,2750,2750,2750,0
+20250328,124000,24124995,2750,2750,2750,2750,0
+20250328,123900,24124995,2750,2750,2750,2750,0
+20250328,123800,24124995,2750,2750,2750,2750,0
+20250328,123700,24124995,2750,2750,2750,2750,0
+20250328,123600,24124995,2750,2750,2750,2750,0
+20250328,123500,24124995,2750,2750,2750,2750,0
+20250328,123400,24124995,2750,2750,2750,2750,0
+20250328,123300,24124995,2750,2750,2750,2750,0
+20250328,123200,24124995,2750,2750,2750,2750,0
+20250328,123100,24124995,2750,2750,2750,2750,0
+20250328,123000,24124995,2750,2750,2750,2750,0
+20250328,122900,24124995,2750,2750,2750,2750,0
+20250328,122800,24124995,2750,2750,2750,2750,0
+20250328,122700,24124995,2750,2750,2750,2750,0
+20250328,122600,24124995,2750,2750,2750,2750,0
+20250328,122500,24124995,2750,2750,2750,2750,0
+20250328,122400,24124995,2750,2750,2750,2750,0
+20250328,122300,24124995,2750,2750,2750,2750,0
+20250328,122200,24124995,2750,2750,2750,2750,0
+20250328,122100,24124995,2750,2750,2750,2750,0
+20250328,122000,24124995,2750,2750,2750,2750,0
+20250328,121900,24124995,2750,2750,2750,2750,0
+20250328,121800,24124995,2750,2750,2750,2750,0
+20250328,121700,24124995,2750,2750,2750,2750,0
+20250328,121600,24124995,2750,2750,2750,2750,0
+20250328,121500,24124995,2750,2750,2750,2750,0
+20250328,121400,24124995,2750,2750,2750,2750,0
+20250328,121300,24124995,2750,2750,2750,2750,0
+20250328,121200,24124995,2750,2750,2750,2750,0
+20250328,121100,24124995,2750,2750,2750,2750,0
+20250328,121000,24124995,2750,2750,2750,2750,0
+20250328,120900,24124995,2750,2750,2750,2750,0
+20250328,120800,24124995,2750,2750,2750,2750,0
+20250328,120700,24124995,2750,2750,2750,2750,0
+20250328,120600,24124995,2750,2750,2750,2750,1
+20250328,120500,24122245,2745,2720,2745,2720,42
+20250328,120400,24007220,2720,2720,2720,2720,147
+20250328,120300,23607380,2720,2720,2720,2720,0
+20250328,120200,23607380,2720,2720,2720,2720,387
+20250328,120100,22554740,2720,2720,2720,2720,387
+20250328,120000,21502100,2720,2720,2720,2720,387
+20250328,115900,20449460,2720,2720,2720,2720,65
+20250328,115800,20272660,2740,2740,2740,2740,0
+20250328,115700,20272660,2740,2740,2740,2740,0
+20250328,115600,20272660,2740,2740,2740,2740,0
+20250328,115500,20272660,2740,2740,2740,2740,0
+20250328,115400,20272660,2740,2740,2740,2740,0
+20250328,115300,20272660,2740,2740,2740,2740,0
+20250328,115200,20272660,2740,2720,2740,2720,389
+20250328,115100,19214560,2710,2710,2710,2710,0
+20250328,115000,19214560,2710,2710,2710,2710,0
+20250328,114900,19214560,2710,2715,2715,2710,40
+20250328,114800,19106155,2750,2750,2750,2750,0
+20250328,114700,19106155,2750,2750,2750,2750,0
+20250328,114600,19106155,2750,2750,2750,2750,0
+20250328,114500,19106155,2750,2750,2750,2750,0
+20250328,114400,19106155,2750,2750,2750,2750,0
+20250328,114300,19106155,2750,2750,2750,2750,0
+20250328,114200,19106155,2750,2750,2750,2750,0
+20250328,114100,19106155,2750,2750,2750,2750,0
+20250328,114000,19106155,2750,2750,2750,2750,0
+20250328,113900,19106155,2750,2750,2750,2750,0
+20250328,113800,19106155,2750,2750,2750,2750,0
+20250328,113700,19106155,2750,2750,2750,2750,0
+20250328,113600,19106155,2750,2750,2750,2750,0
+20250328,113500,19106155,2750,2750,2750,2750,0
+20250328,113400,19106155,2750,2750,2750,2750,0
+20250328,113300,19106155,2750,2750,2750,2750,0
+20250328,113200,19106155,2750,2750,2750,2750,0
+20250328,113100,19106155,2750,2750,2750,2750,0
+20250328,113000,19106155,2750,2750,2750,2750,0
+20250328,112900,19106155,2750,2750,2750,2750,0
+20250328,112800,19106155,2750,2750,2750,2750,0
+20250328,112700,19106155,2750,2750,2750,2750,0
+20250328,112600,19106155,2750,2750,2750,2750,0
+20250328,112500,19106155,2750,2750,2750,2750,0
+20250328,112400,19106155,2750,2750,2750,2750,0
+20250328,112300,19106155,2750,2750,2750,2750,0
+20250328,112200,19106155,2750,2750,2750,2750,0
+20250328,112100,19106155,2750,2750,2750,2750,0
+20250328,112000,19106155,2750,2750,2750,2750,0
+20250328,111900,19106155,2750,2750,2750,2750,0
+20250328,111800,19106155,2750,2750,2750,2750,0
+20250328,111700,19106155,2750,2750,2750,2750,0
+20250328,111600,19106155,2750,2750,2750,2750,0
+20250328,111500,19106155,2750,2750,2750,2750,0
+20250328,111400,19106155,2750,2750,2750,2750,0
+20250328,111300,19106155,2750,2750,2750,2750,0
+20250328,111200,19106155,2750,2750,2750,2750,0
+20250328,111100,19106155,2750,2750,2750,2750,0
+20250328,111000,19106155,2750,2750,2750,2750,0
+20250328,110900,19106155,2750,2750,2750,2750,0
+20250328,110800,19106155,2750,2750,2750,2750,0
+20250328,110700,19106155,2750,2750,2750,2750,0
+20250328,110600,19106155,2750,2750,2750,2750,0
+20250328,110500,19106155,2750,2750,2750,2750,0
+20250328,110400,19106155,2750,2750,2750,2750,0
+20250328,110300,19106155,2750,2750,2750,2750,0
+20250328,110200,19106155,2750,2750,2750,2750,0
+20250328,110100,19106155,2750,2750,2750,2750,0
+20250328,110000,19106155,2750,2750,2750,2750,0
+20250328,105900,19106155,2750,2750,2750,2750,0
+20250328,105800,19106155,2750,2750,2750,2750,0
+20250328,105700,19106155,2750,2750,2750,2750,0
+20250328,105600,19106155,2750,2750,2750,2750,0
+20250328,105500,19106155,2750,2750,2750,2750,0
+20250328,105400,19106155,2750,2750,2750,2750,0
+20250328,105300,19106155,2750,2750,2750,2750,0
+20250328,105200,19106155,2750,2750,2750,2750,0
+20250328,105100,19106155,2750,2750,2750,2750,0
+20250328,105000,19106155,2750,2750,2750,2750,0
+20250328,104900,19106155,2750,2750,2750,2750,0
+20250328,104800,19106155,2750,2750,2750,2750,0
+20250328,104700,19106155,2750,2750,2750,2750,0
+20250328,104600,19106155,2750,2750,2750,2750,0
+20250328,104500,19106155,2750,2750,2750,2750,0
+20250328,104400,19106155,2750,2750,2750,2750,0
+20250328,104300,19106155,2750,2750,2750,2750,0
+20250328,104200,19106155,2750,2750,2750,2750,0
+20250328,104100,19106155,2750,2750,2750,2750,0
+20250328,104000,19106155,2750,2750,2750,2750,0
+20250328,103900,19106155,2750,2750,2750,2750,0
+20250328,103800,19106155,2750,2750,2750,2750,0
+20250328,103700,19106155,2750,2750,2750,2750,0
+20250328,103600,19106155,2750,2750,2750,2750,0
+20250328,103500,19106155,2750,2750,2750,2750,0
+20250328,103400,19106155,2750,2750,2750,2750,0
+20250328,103300,19106155,2750,2750,2750,2750,0
+20250328,103200,19106155,2750,2750,2750,2750,0
+20250328,103100,19106155,2750,2750,2750,2750,0
+20250328,103000,19106155,2750,2750,2750,2750,0
+20250328,102900,19106155,2750,2750,2750,2750,0
+20250328,102800,19106155,2750,2750,2750,2750,1
+20250328,102700,19103405,2710,2710,2710,2710,0
+20250328,102600,19103405,2710,2710,2710,2710,0
+20250328,102500,19103405,2710,2710,2710,2710,0
+20250328,102400,19103405,2710,2710,2710,2710,0
+20250328,102300,19103405,2710,2710,2710,2710,0
+20250328,102200,19103405,2710,2710,2710,2710,0
+20250328,102100,19103405,2710,2710,2710,2710,0
+20250328,102000,19103405,2710,2710,2710,2710,0
+20250328,101900,19103405,2710,2710,2710,2710,0
+20250328,101800,19103405,2710,2710,2710,2710,0
+20250328,101700,19103405,2710,2710,2710,2710,0
+20250328,101600,19103405,2710,2710,2710,2710,1
+20250328,101500,19100695,2740,2740,2740,2740,0
+20250328,101400,19100695,2740,2740,2740,2740,0
+20250328,101300,19100695,2740,2740,2740,2740,0
+20250328,101200,19100695,2740,2740,2740,2740,0
+20250328,101100,19100695,2740,2740,2740,2740,0
+20250328,101000,19100695,2740,2740,2740,2740,0
+20250328,100900,19100695,2740,2740,2740,2740,0
+20250328,100800,19100695,2740,2740,2740,2740,0
+20250328,100700,19100695,2740,2740,2740,2740,0
+20250328,100600,19100695,2740,2740,2740,2740,0
+20250328,100500,19100695,2740,2740,2740,2740,0
+20250328,100400,19100695,2740,2740,2740,2740,0
+20250328,100300,19100695,2740,2740,2740,2740,0
+20250328,100200,19100695,2740,2740,2740,2740,0
+20250328,100100,19100695,2740,2740,2740,2740,0
+20250328,100000,19100695,2740,2740,2740,2740,0
+20250328,095900,19100695,2740,2740,2740,2740,0
+20250328,095800,19100695,2740,2740,2740,2740,0
+20250328,095700,19100695,2740,2740,2740,2740,0
+20250328,095600,19100695,2740,2740,2740,2740,0
+20250328,095500,19100695,2740,2740,2740,2740,0
+20250328,095400,19100695,2740,2740,2740,2740,0
+20250328,095300,19100695,2740,2740,2740,2740,0
+20250328,095200,19100695,2740,2740,2740,2740,0
+20250328,095100,19100695,2740,2740,2740,2740,0
+20250328,095000,19100695,2740,2740,2740,2740,0
+20250328,094900,19100695,2740,2740,2740,2740,0
+20250328,094800,19100695,2740,2740,2740,2740,0
+20250328,094700,19100695,2740,2740,2740,2740,0
+20250328,094600,19100695,2740,2740,2740,2740,0
+20250328,094500,19100695,2740,2740,2740,2740,0
+20250328,094400,19100695,2740,2740,2740,2740,0
+20250328,094300,19100695,2740,2740,2740,2740,0
+20250328,094200,19100695,2740,2740,2740,2740,0
+20250328,094100,19100695,2740,2740,2740,2740,0
+20250328,094000,19100695,2740,2740,2740,2740,0
+20250328,093900,19100695,2740,2735,2740,2705,346
+20250328,093800,18160970,2780,2730,2780,2730,399
+20250328,093700,17071295,2730,2730,2730,2730,0
+20250328,093600,17071295,2730,2730,2730,2730,0
+20250328,093500,17071295,2730,2730,2730,2730,0
+20250328,093400,17071295,2730,2730,2730,2730,0
+20250328,093300,17071295,2730,2730,2730,2730,0
+20250328,093200,17071295,2730,2730,2730,2730,0
+20250328,093100,17071295,2730,2730,2730,2730,0
+20250328,093000,17071295,2730,2730,2730,2730,0
+20250328,092900,17071295,2730,2730,2730,2730,0
+20250328,092800,17071295,2730,2730,2730,2730,0
+20250328,092700,17071295,2730,2730,2730,2730,84
+20250328,092600,16841975,2725,2725,2725,2725,0
+20250328,092500,16841975,2725,2725,2725,2725,1
+20250328,092400,16839250,2720,2805,2805,2720,67
+20250328,092300,16656005,2805,2805,2805,2805,18
+20250328,092200,16605515,2810,2810,2810,2810,6
+20250328,092100,16588655,2815,2815,2815,2815,1
+20250328,092000,16585840,2820,2820,2820,2820,198
+20250328,091900,16027480,2760,2760,2760,2760,225
+20250328,091800,15406480,2760,2760,2760,2760,0
+20250328,091700,15406480,2760,2760,2760,2760,0
+20250328,091600,15406480,2760,2760,2760,2760,0
+20250328,091500,15406480,2760,2760,2760,2760,0
+20250328,091400,15406480,2760,2760,2760,2760,1413
+20250328,091300,11506600,2760,2770,2770,2760,62
+20250328,091200,11335465,2780,2780,2780,2780,0
+20250328,091100,11335465,2780,2780,2780,2780,0
+20250328,091000,11335465,2780,2780,2780,2780,0
+20250328,090900,11335465,2780,2755,2885,2755,2648
+20250328,090800,3914915,2755,2755,2755,2755,0
+20250328,090700,3914915,2755,2755,2755,2755,0
+20250328,090600,3914915,2755,2755,2755,2755,0
+20250328,090500,3914915,2755,2720,2755,2720,555
+20250328,090400,2386030,2755,2755,2755,2755,0
+20250328,090300,2386030,2755,2755,2755,2755,0
+20250328,090200,2386030,2755,2755,2755,2755,0
+20250328,090100,2386030,2755,2730,2755,2700,188
+20250328,090000,1874060,2755,2745,2755,2745,682

208350/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
+20250328,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2710,-10,5,-0.37,28756930,10447,121.63,2745,2885,2700,3535,1905,2720,2752.65,4.62,0,-35,2846,2782,2751,2687,2656,2767,2672,44,815,500,1790,5,1,8838549,240,-17.95,0.46,12,0.12,-151.00,5901.00,4725,20240604,-42.65,2500,20241209,8.40,3200,-15.31,20250123,2700,0.37,20250328,4725,-42.65,20240604,2500,8.40,20241209,0.00,N,208350,500,44 억,,408518,N,N,0,N,00,N
+20250328,151004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2730,10,2,0.37,24686510,8945,104.14,2745,2885,2700,3535,1905,2720,2759.81,4.62,0,56,2846,2782,2751,2687,2656,2767,2672,44,815,500,1790,5,1,8838549,241,-18.08,0.46,12,0.10,-151.00,5901.00,4725,20240604,-42.22,2500,20241209,9.20,3200,-14.69,20250123,2700,1.11,20250328,4725,-42.22,20240604,2500,9.20,20241209,0.00,N,208350,500,44 억,,408518,N,N,0,N,00,N
+20250328,141006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,25,2,0.92,24544980,8893,103.54,2745,2885,2700,3535,1905,2720,2760.03,4.62,0,56,2846,2782,2751,2687,2656,2767,2672,44,815,500,1790,5,1,8838549,243,-18.18,0.47,12,0.10,-151.00,5901.00,4725,20240604,-41.90,2500,20241209,9.80,3200,-14.22,20250123,2700,1.67,20250328,4725,-41.90,20240604,2500,9.80,20241209,0.00,N,208350,500,44 억,,408518,N,N,0,N,00,N
+20250328,131003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,30,2,1.10,24124995,8740,101.76,2745,2885,2700,3535,1905,2720,2760.30,4.62,0,56,2846,2782,2751,2687,2656,2767,2672,44,815,500,1790,5,1,8838549,243,-18.21,0.47,12,0.10,-151.00,5901.00,4725,20240604,-41.80,2500,20241209,10.00,3200,-14.06,20250123,2700,1.85,20250328,4725,-41.80,20240604,2500,10.00,20241209,0.00,N,208350,500,44 억,,408518,N,N,0,N,00,N
+20250328,121002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,30,2,1.10,24124995,8740,101.76,2745,2885,2700,3535,1905,2720,2760.30,4.62,0,56,2846,2782,2751,2687,2656,2767,2672,44,815,500,1790,5,1,8838549,243,-18.21,0.47,12,0.10,-151.00,5901.00,4725,20240604,-41.80,2500,20241209,10.00,3200,-14.06,20250123,2700,1.85,20250328,4725,-41.80,20240604,2500,10.00,20241209,0.00,N,208350,500,44 억,,408518,N,N,0,N,00,N
+20250328,110959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,30,2,1.10,19106155,6895,80.28,2745,2885,2700,3535,1905,2720,2771.02,4.62,0,63,2846,2782,2751,2687,2656,2767,2672,44,815,500,1790,5,1,8838549,243,-18.21,0.47,12,0.08,-151.00,5901.00,4725,20240604,-41.80,2500,20241209,10.00,3200,-14.06,20250123,2700,1.85,20250328,4725,-41.80,20240604,2500,10.00,20241209,0.00,N,208350,500,44 억,,408518,N,N,0,N,00,N
+20250328,101006,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2740,20,2,0.74,19100695,6893,80.25,2745,2885,2700,3535,1905,2720,2771.03,4.62,0,63,2846,2782,2751,2687,2656,2767,2672,44,815,500,1790,5,1,8838549,242,-18.15,0.46,12,0.08,-151.00,5901.00,4725,20240604,-42.01,2500,20241209,9.60,3200,-14.38,20250123,2700,1.48,20250328,4725,-42.01,20240604,2500,9.60,20241209,0.00,N,208350,500,44 억,,408518,N,N,0,N,00,N
+20250328,091011,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,60,2,2.21,11335465,4073,47.42,2745,2885,2700,3535,1905,2720,2783.08,4.62,0,157,2846,2782,2751,2687,2656,2767,2672,44,815,500,1790,5,1,8838549,246,-18.41,0.47,12,0.05,-151.00,5901.00,4725,20240604,-41.16,2500,20241209,11.20,3200,-13.12,20250123,2700,2.96,20250328,4725,-41.16,20240604,2500,11.20,20241209,0.00,N,208350,500,44 억,,408518,N,N,0,N,00,N
+20250327,162319,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2720,-50,5,-1.81,23738940,8589,220.17,2745,2815,2720,3600,1940,2770,2763.88,4.63,0,-475,2850,2810,2785,2745,2720,2797,2732,44,830,500,1820,5,1,8838549,240,-18.01,0.46,12,0.10,-151.00,5901.00,4725,20240604,-42.43,2500,20241209,8.80,3200,-15.00,20250123,2700,0.74,20250314,4725,-42.43,20240604,2500,8.80,20241209,0.00,N,208350,500,44 억,,408985,N,N,0,N,00,N
+20250327,151002,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-20,5,-0.72,20751705,7491,192.03,2745,2815,2740,3600,1940,2770,2770.22,4.63,0,603,2850,2810,2785,2745,2720,2797,2732,44,830,500,1820,5,1,8838549,243,-18.21,0.47,12,0.08,-151.00,5901.00,4725,20240604,-41.80,2500,20241209,10.00,3200,-14.06,20250123,2700,1.85,20250314,4725,-41.80,20240604,2500,10.00,20241209,0.00,N,208350,500,44 억,,408985,N,N,0,N,00,N
+20250327,141003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2745,-25,5,-0.90,20592280,7433,190.54,2745,2815,2740,3600,1940,2770,2770.39,4.63,0,603,2850,2810,2785,2745,2720,2797,2732,44,830,500,1820,5,1,8838549,243,-18.18,0.47,12,0.08,-151.00,5901.00,4725,20240604,-41.90,2500,20241209,9.80,3200,-14.22,20250123,2700,1.67,20250314,4725,-41.90,20240604,2500,9.80,20241209,0.00,N,208350,500,44 억,,408985,N,N,0,N,00,N
+20250327,130958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,15,2,0.54,20523655,7408,189.90,2745,2815,2740,3600,1940,2770,2770.47,4.63,0,603,2850,2810,2785,2745,2720,2797,2732,44,830,500,1820,5,1,8838549,246,-18.44,0.47,12,0.08,-151.00,5901.00,4725,20240604,-41.06,2500,20241209,11.40,3200,-12.97,20250123,2700,3.15,20250314,4725,-41.06,20240604,2500,11.40,20241209,0.00,N,208350,500,44 억,,408985,N,N,0,N,00,N
+20250327,121007,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,-15,5,-0.54,20468565,7388,189.39,2745,2815,2740,3600,1940,2770,2770.52,4.63,0,604,2850,2810,2785,2745,2720,2797,2732,44,830,500,1820,5,1,8838549,244,-18.25,0.47,12,0.08,-151.00,5901.00,4725,20240604,-41.69,2500,20241209,10.20,3200,-13.91,20250123,2700,2.04,20250314,4725,-41.69,20240604,2500,10.20,20241209,0.00,N,208350,500,44 억,,408985,N,N,0,N,00,N
+20250327,111003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,-10,5,-0.36,9516365,3451,88.46,2745,2770,2740,3600,1940,2770,2757.57,4.63,0,62,2850,2810,2785,2745,2720,2797,2732,44,830,500,1820,5,1,8838549,244,-18.28,0.47,12,0.04,-151.00,5901.00,4725,20240604,-41.59,2500,20241209,10.40,3200,-13.75,20250123,2700,2.22,20250314,4725,-41.59,20240604,2500,10.40,20241209,0.00,N,208350,500,44 억,,408985,N,N,0,N,00,N
+20250327,100959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2765,-5,5,-0.18,5590230,2030,52.04,2745,2770,2740,3600,1940,2770,2753.81,4.63,0,62,2850,2810,2785,2745,2720,2797,2732,44,830,500,1820,5,1,8838549,244,-18.31,0.47,12,0.02,-151.00,5901.00,4725,20240604,-41.48,2500,20241209,10.60,3200,-13.59,20250123,2700,2.41,20250314,4725,-41.48,20240604,2500,10.60,20241209,0.00,N,208350,500,44 억,,408985,N,N,0,N,00,N
+20250327,091003,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,0,3,0.00,2085760,760,19.48,2745,2770,2740,3600,1940,2770,2744.42,4.63,0,-8,2850,2810,2785,2745,2720,2797,2732,44,830,500,1820,5,1,8838549,245,-18.34,0.47,12,0.01,-151.00,5901.00,4725,20240604,-41.38,2500,20241209,10.80,3200,-13.44,20250123,2700,2.59,20250314,4725,-41.38,20240604,2500,10.80,20241209,0.00,N,208350,500,44 억,,408985,N,N,0,N,00,N
+20250326,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,-20,5,-0.72,10846250,3901,106.50,2780,2825,2760,3625,1955,2790,2780.38,4.63,0,-9,2830,2810,2780,2760,2730,2820,2770,44,835,500,1840,5,1,8838549,245,2.07,0.45,12,0.04,1337.00,6161.00,4725,20240604,-41.38,2500,20241209,10.80,3200,-13.44,20250123,2700,2.59,20250314,4725,-41.38,20240604,2500,10.80,20241209,0.00,N,208350,500,44 억,,408986,N,N,0,N,00,N
+20250326,150955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,0,3,0.00,9308900,3346,91.35,2780,2825,2760,3625,1955,2790,2782.10,4.63,0,528,2830,2810,2780,2760,2730,2820,2770,44,835,500,1840,5,1,8838549,247,2.09,0.45,12,0.04,1337.00,6161.00,4725,20240604,-40.95,2500,20241209,11.60,3200,-12.81,20250123,2700,3.33,20250314,4725,-40.95,20240604,2500,11.60,20241209,0.00,N,208350,500,44 억,,408986,N,N,0,N,00,N
+20250326,140953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,5,2,0.18,9141755,3286,89.71,2780,2825,2760,3625,1955,2790,2782.03,4.63,0,529,2830,2810,2780,2760,2730,2820,2770,44,835,500,1840,5,1,8838549,247,2.09,0.45,12,0.04,1337.00,6161.00,4725,20240604,-40.85,2500,20241209,11.80,3200,-12.66,20250123,2700,3.52,20250314,4725,-40.85,20240604,2500,11.80,20241209,0.00,N,208350,500,44 억,,408986,N,N,0,N,00,N
+20250326,130953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,5,2,0.18,9133370,3283,89.63,2780,2825,2760,3625,1955,2790,2782.02,4.63,0,529,2830,2810,2780,2760,2730,2820,2770,44,835,500,1840,5,1,8838549,247,2.09,0.45,12,0.04,1337.00,6161.00,4725,20240604,-40.85,2500,20241209,11.80,3200,-12.66,20250123,2700,3.52,20250314,4725,-40.85,20240604,2500,11.80,20241209,0.00,N,208350,500,44 억,,408986,N,N,0,N,00,N
+20250326,120959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,5,2,0.18,9119395,3278,89.49,2780,2825,2760,3625,1955,2790,2782.00,4.63,0,529,2830,2810,2780,2760,2730,2820,2770,44,835,500,1840,5,1,8838549,247,2.09,0.45,12,0.04,1337.00,6161.00,4725,20240604,-40.85,2500,20241209,11.80,3200,-12.66,20250123,2700,3.52,20250314,4725,-40.85,20240604,2500,11.80,20241209,0.00,N,208350,500,44 억,,408986,N,N,0,N,00,N
+20250326,110955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,10,2,0.36,8962895,3222,87.96,2780,2825,2760,3625,1955,2790,2781.78,4.63,0,531,2830,2810,2780,2760,2730,2820,2770,44,835,500,1840,5,1,8838549,247,2.09,0.45,12,0.04,1337.00,6161.00,4725,20240604,-40.74,2500,20241209,12.00,3200,-12.50,20250123,2700,3.70,20250314,4725,-40.74,20240604,2500,12.00,20241209,0.00,N,208350,500,44 억,,408986,N,N,0,N,00,N
+20250326,100955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,-30,5,-1.08,1575810,570,15.56,2780,2780,2760,3625,1955,2790,2764.58,4.63,0,0,2830,2810,2780,2760,2730,2820,2770,44,835,500,1840,5,1,8838549,244,2.06,0.45,12,0.01,1337.00,6161.00,4725,20240604,-41.59,2500,20241209,10.40,3200,-13.75,20250123,2700,2.22,20250314,4725,-41.59,20240604,2500,10.40,20241209,0.00,N,208350,500,44 억,,408986,N,N,0,N,00,N
+20250326,090955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-10,5,-0.36,58380,21,0.57,2780,2780,2780,3625,1955,2790,2780.00,4.63,0,0,2830,2810,2780,2760,2730,2820,2770,44,835,500,1840,5,1,8838549,246,2.08,0.45,12,0.00,1337.00,6161.00,4725,20240604,-41.16,2500,20241209,11.20,3200,-13.12,20250123,2700,2.96,20250314,4725,-41.16,20240604,2500,11.20,20241209,0.00,N,208350,500,44 억,,408986,N,N,0,N,00,N
+20250325,160948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2790,40,2,1.45,10183215,3663,41.99,2775,2800,2750,3575,1925,2750,2780.02,4.63,0,-138,3023,2886,2803,2666,2583,2845,2625,44,825,500,1810,5,1,8838549,247,2.09,0.45,12,0.04,1337.00,6161.00,4725,20240604,-40.95,2500,20241209,11.60,3200,-12.81,20250123,2700,3.33,20250314,4725,-40.95,20240604,2500,11.60,20241209,0.00,N,208350,500,44 억,,409116,N,N,0,N,00,N
+20250325,150950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2795,45,2,1.64,9717240,3496,40.08,2775,2800,2750,3575,1925,2750,2779.53,4.63,0,-31,3023,2886,2803,2666,2583,2845,2625,44,825,500,1810,5,1,8838549,247,2.09,0.45,12,0.04,1337.00,6161.00,4725,20240604,-40.85,2500,20241209,11.80,3200,-12.66,20250123,2700,3.52,20250314,4725,-40.85,20240604,2500,11.80,20241209,0.00,N,208350,500,44 억,,409116,N,N,0,N,00,N
+20250325,140947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,50,2,1.82,9474625,3409,39.08,2775,2800,2750,3575,1925,2750,2779.30,4.63,0,-18,3023,2886,2803,2666,2583,2845,2625,44,825,500,1810,5,1,8838549,247,2.09,0.45,12,0.04,1337.00,6161.00,4725,20240604,-40.74,2500,20241209,12.00,3200,-12.50,20250123,2700,3.70,20250314,4725,-40.74,20240604,2500,12.00,20241209,0.00,N,208350,500,44 억,,409116,N,N,0,N,00,N
+20250325,131038,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,50,2,1.82,5453915,1963,22.50,2775,2800,2750,3575,1925,2750,2778.36,4.63,0,-18,3023,2886,2803,2666,2583,2845,2625,44,825,500,1810,5,1,8838549,247,2.09,0.45,12,0.02,1337.00,6161.00,4725,20240604,-40.74,2500,20241209,12.00,3200,-12.50,20250123,2700,3.70,20250314,4725,-40.74,20240604,2500,12.00,20241209,0.00,N,208350,500,44 억,,409116,N,N,0,N,00,N
+20250325,120948,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2775,25,2,0.91,3090495,1117,12.81,2775,2775,2750,3575,1925,2750,2766.78,4.63,0,-18,3023,2886,2803,2666,2583,2845,2625,44,825,500,1810,5,1,8838549,245,2.08,0.45,12,0.01,1337.00,6161.00,4725,20240604,-41.27,2500,20241209,11.00,3200,-13.28,20250123,2700,2.78,20250314,4725,-41.27,20240604,2500,11.00,20241209,0.00,N,208350,500,44 억,,409116,N,N,0,N,00,N
+20250325,110947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2775,25,2,0.91,2907345,1051,12.05,2775,2775,2750,3575,1925,2750,2766.27,4.63,0,-18,3023,2886,2803,2666,2583,2845,2625,44,825,500,1810,5,1,8838549,245,2.08,0.45,12,0.01,1337.00,6161.00,4725,20240604,-41.27,2500,20241209,11.00,3200,-13.28,20250123,2700,2.78,20250314,4725,-41.27,20240604,2500,11.00,20241209,0.00,N,208350,500,44 억,,409116,N,N,0,N,00,N
+20250325,100958,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,10,2,0.36,1703475,614,7.04,2775,2775,2750,3575,1925,2750,2774.39,4.63,0,-10,3023,2886,2803,2666,2583,2845,2625,44,825,500,1810,5,1,8838549,244,2.06,0.45,12,0.01,1337.00,6161.00,4725,20240604,-41.59,2500,20241209,10.40,3200,-13.75,20250123,2700,2.22,20250314,4725,-41.59,20240604,2500,10.40,20241209,0.00,N,208350,500,44 억,,409116,N,N,0,N,00,N
+20250325,090956,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2775,25,2,0.91,1631700,588,6.74,2775,2775,2775,3575,1925,2750,2775.00,4.63,0,-8,3023,2886,2803,2666,2583,2845,2625,44,825,500,1810,5,1,8838549,245,2.08,0.45,12,0.01,1337.00,6161.00,4725,20240604,-41.27,2500,20241209,11.00,3200,-13.28,20250123,2700,2.78,20250314,4725,-41.27,20240604,2500,11.00,20241209,0.00,N,208350,500,44 억,,409116,N,N,0,N,00,N
+20250324,160946,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-50,5,-1.79,23982484,8673,363.19,2770,2940,2720,3640,1960,2800,2765.19,4.58,0,103,2850,2825,2775,2750,2700,2837,2762,44,840,500,1840,5,1,8838549,243,2.06,0.45,12,0.10,1337.00,6161.00,4725,20240604,-41.80,2500,20241209,10.00,3200,-14.06,20250123,2700,1.85,20250314,4725,-41.80,20240604,2500,10.00,20241209,0.00,N,208350,500,44 억,,404903,N,N,0,N,00,N
+20250324,150951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-20,5,-0.71,23696064,8569,358.84,2770,2940,2720,3640,1960,2800,2765.32,4.58,0,103,2850,2825,2775,2750,2700,2837,2762,44,840,500,1840,5,1,8838549,246,2.08,0.45,12,0.10,1337.00,6161.00,4725,20240604,-41.16,2500,20241209,11.20,3200,-13.12,20250123,2700,2.96,20250314,4725,-41.16,20240604,2500,11.20,20241209,0.00,N,208350,500,44 억,,404903,N,N,0,N,00,N
+20250324,140953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2750,-50,5,-1.79,23445024,8478,355.03,2770,2940,2720,3640,1960,2800,2765.40,4.58,0,103,2850,2825,2775,2750,2700,2837,2762,44,840,500,1840,5,1,8838549,243,2.06,0.45,12,0.10,1337.00,6161.00,4725,20240604,-41.80,2500,20241209,10.00,3200,-14.06,20250123,2700,1.85,20250314,4725,-41.80,20240604,2500,10.00,20241209,0.00,N,208350,500,44 억,,404903,N,N,0,N,00,N
+20250324,130953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2780,-20,5,-0.71,23188889,8385,351.13,2770,2940,2720,3640,1960,2800,2765.52,4.58,0,103,2850,2825,2775,2750,2700,2837,2762,44,840,500,1840,5,1,8838549,246,2.08,0.45,12,0.09,1337.00,6161.00,4725,20240604,-41.16,2500,20241209,11.20,3200,-13.12,20250123,2700,2.96,20250314,4725,-41.16,20240604,2500,11.20,20241209,0.00,N,208350,500,44 억,,404903,N,N,0,N,00,N
+20250324,120951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,-40,5,-1.43,23136624,8366,350.33,2770,2940,2720,3640,1960,2800,2765.55,4.58,0,103,2850,2825,2775,2750,2700,2837,2762,44,840,500,1840,5,1,8838549,244,2.06,0.45,12,0.09,1337.00,6161.00,4725,20240604,-41.59,2500,20241209,10.40,3200,-13.75,20250123,2700,2.22,20250314,4725,-41.59,20240604,2500,10.40,20241209,0.00,N,208350,500,44 억,,404903,N,N,0,N,00,N
+20250324,110951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2770,-30,5,-1.07,22507049,8139,340.83,2770,2940,2720,3640,1960,2800,2765.33,4.58,0,112,2850,2825,2775,2750,2700,2837,2762,44,840,500,1840,5,1,8838549,245,2.07,0.45,12,0.09,1337.00,6161.00,4725,20240604,-41.38,2500,20241209,10.80,3200,-13.44,20250123,2700,2.59,20250314,4725,-41.38,20240604,2500,10.80,20241209,0.00,N,208350,500,44 억,,404903,N,N,0,N,00,N
+20250324,100947,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2755,-45,5,-1.61,19056029,6886,288.36,2770,2940,2720,3640,1960,2800,2767.36,4.58,0,539,2850,2825,2775,2750,2700,2837,2762,44,840,500,1840,5,1,8838549,244,2.06,0.45,12,0.08,1337.00,6161.00,4725,20240604,-41.69,2500,20241209,10.20,3200,-13.91,20250123,2700,2.04,20250314,4725,-41.69,20240604,2500,10.20,20241209,0.00,N,208350,500,44 억,,404903,N,N,0,N,00,N
+20250324,090949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2940,140,2,5.00,2567350,916,38.36,2770,2940,2720,3640,1960,2800,2802.78,4.58,0,-27,2850,2825,2775,2750,2700,2837,2762,44,840,500,1840,5,1,8838549,260,2.20,0.48,12,0.01,1337.00,6161.00,4725,20240604,-37.78,2500,20241209,17.60,3200,-8.12,20250123,2700,8.89,20250314,4725,-37.78,20240604,2500,17.60,20241209,0.00,N,208350,500,44 억,,404903,Y,N,0,N,00,N
 20250321,161004,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2800,45,2,1.63,6574800,2388,52.13,2775,2800,2725,3580,1930,2755,2753.27,4.55,0,-60,2855,2805,2775,2725,2695,2790,2710,44,825,500,1810,5,1,8838549,247,2.09,0.45,12,0.03,1337.00,6161.00,4725,20240604,-40.74,2500,20241209,12.00,3200,-12.50,20250123,2700,3.70,20250314,4725,-40.74,20240604,2500,12.00,20241209,0.00,N,208350,500,44 억,,402318,N,N,0,N,00,N
 20250321,150949,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2785,30,2,1.09,5474910,1992,43.48,2775,2800,2725,3580,1930,2755,2748.45,4.55,0,-53,2855,2805,2775,2725,2695,2790,2710,44,825,500,1810,5,1,8838549,246,2.08,0.45,12,0.02,1337.00,6161.00,4725,20240604,-41.06,2500,20241209,11.40,3200,-12.97,20250123,2700,3.15,20250314,4725,-41.06,20240604,2500,11.40,20241209,0.00,N,208350,500,44 억,,402318,N,N,0,N,00,N
 20250321,140950,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,2760,5,2,0.18,4926415,1793,39.14,2775,2800,2725,3580,1930,2755,2747.58,4.55,0,-13,2855,2805,2775,2725,2695,2790,2710,44,825,500,1810,5,1,8838549,244,2.06,0.45,12,0.02,1337.00,6161.00,4725,20240604,-41.59,2500,20241209,10.40,3200,-13.75,20250123,2700,2.22,20250314,4725,-41.59,20240604,2500,10.40,20241209,0.00,N,208350,500,44 억,,402318,N,N,0,N,00,N

208350/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,8838549,0,24482780730,0.00
+20250325,0,8838549,0,24659551710,0.00
+20250324,0,8838549,0,24306009750,0.00
+20250321,0,8838549,0,24747937200,0.00
+20250320,0,8838549,0,24350202495,0.00
 20250319,0,8838549,0,24880515435,0.00
 20250318,0,8838549,0,24615358965,0.00
 20250317,0,8838549,0,24924708180,0.00

208350/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,2800,2805,2870,2725,24702,68742050,00,0.00,N,2,20,
 20250310,2780,2850,2895,2700,22603,63513786,00,0.00,N,5,-95,
 20250304,2875,2945,2945,2860,12895,37312122,00,0.00,N,5,-20,
 20250224,2895,2880,3070,2865,28824,85220235,00,0.00,N,2,15,