Add accumulated files

2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
--- a/213500/day/candle-day-250.csv
+++ b/213500/day/candle-day-250.csv
@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,8430,8540,8540,8430,58302,493516570,00,0.00,N,5,-110,
+20250326,8540,8550,8550,8460,32087,272849190,00,0.00,N,2,50,
+20250325,8490,8640,8640,8430,132952,1130984700,00,0.00,N,5,-80,
+20250324,8570,8630,8650,8570,41810,359166460,00,0.00,N,5,-40,
 20250321,8610,8660,8690,8590,64211,552890115,00,0.00,N,5,-50,
 20250320,8660,8700,8700,8620,46260,400065710,00,0.00,N,5,-10,
 20250319,8670,8670,8680,8610,48135,416039390,00,0.00,N,3,0,
--- a/213500/investor/investor-20250301.csv
+++ b/213500/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
+20250328,8260,-170,5,51846,-45485,-10667,428,-376,-88,86807,2779,2572,717,23,21,34961,48264,13239,289,399,109
+20250327,8430,-110,5,21498,-14749,-7049,182,-125,-60,50980,5724,1298,431,49,11,29482,20473,8347,250,173,71
+20250326,8540,50,2,6550,-6582,32,56,-56,0,25537,5154,1396,217,44,12,18987,11736,1364,161,100,12
+20250325,8490,-80,5,81828,-45519,-39394,695,-388,-333,123115,5385,1367,1048,46,12,41287,50904,40761,352,434,345
+20250324,8570,-40,5,21279,-2730,-19361,183,-23,-166,34820,5457,721,299,47,6,13541,8187,20082,117,70,172
 20250321,8610,-50,5,17931,4229,-22868,154,36,-197,49940,9956,1249,430,86,11,32009,5727,24117,276,49,208
 20250320,8660,-10,5,24686,-7563,-19123,213,-65,-165,40397,1733,2130,349,15,18,15711,9296,21253,136,80,184
 20250319,8670,0,3,21235,-5891,-15610,184,-51,-135,41873,5119,877,362,44,8,20638,11010,16487,178,95,143
--- a/213500/min/candle-20250324.csv
+++ b/213500/min/candle-20250324.csv
@@ -0,0 +1,705 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,204300,359054830,8570,8570,8570,8570,1795
+20250324,204200,359054830,8570,8570,8570,8570,0
+20250324,204100,359054830,8570,8570,8570,8570,0
+20250324,204000,359054830,8570,8570,8570,8570,0
+20250324,203900,359054830,8570,8570,8570,8570,0
+20250324,203800,359054830,8570,8570,8570,8570,0
+20250324,203700,359054830,8570,8570,8570,8570,0
+20250324,203600,359054830,8570,8570,8570,8570,0
+20250324,203500,359054830,8570,8570,8570,8570,0
+20250324,203400,359054830,8570,8570,8570,8570,0
+20250324,203300,359054830,8570,8570,8570,8570,0
+20250324,203200,359054830,8570,8570,8570,8570,0
+20250324,203100,359054830,8570,8570,8570,8570,0
+20250324,203000,359054830,8570,8570,8570,8570,0
+20250324,202900,359054830,8570,8570,8570,8570,0
+20250324,202800,359054830,8570,8570,8570,8570,0
+20250324,202700,359054830,8570,8570,8570,8570,0
+20250324,202600,359054830,8570,8570,8570,8570,0
+20250324,202500,359054830,8570,8570,8570,8570,0
+20250324,202400,359054830,8570,8570,8570,8570,0
+20250324,202300,359054830,8570,8570,8570,8570,0
+20250324,202200,359054830,8570,8570,8570,8570,0
+20250324,202100,359054830,8570,8570,8570,8570,0
+20250324,202000,359054830,8570,8570,8570,8570,0
+20250324,201900,359054830,8570,8570,8570,8570,0
+20250324,201800,359054830,8570,8570,8570,8570,0
+20250324,201700,359054830,8570,8570,8570,8570,0
+20250324,201600,359054830,8570,8570,8570,8570,0
+20250324,201500,359054830,8570,8570,8570,8570,0
+20250324,201400,359054830,8570,8570,8570,8570,0
+20250324,201300,359054830,8570,8570,8570,8570,1795
+20250324,201200,359054830,8570,8570,8570,8570,0
+20250324,201100,359054830,8570,8570,8570,8570,0
+20250324,201000,359054830,8570,8570,8570,8570,0
+20250324,200900,359054830,8570,8570,8570,8570,0
+20250324,200800,359054830,8570,8570,8570,8570,0
+20250324,200700,359054830,8570,8570,8570,8570,0
+20250324,200600,359054830,8570,8570,8570,8570,0
+20250324,200500,359054830,8570,8570,8570,8570,0
+20250324,200400,359054830,8570,8570,8570,8570,0
+20250324,200300,359054830,8570,8570,8570,8570,0
+20250324,200200,359054830,8570,8570,8570,8570,0
+20250324,200100,359054830,8570,8570,8570,8570,0
+20250324,200000,359054830,8570,8570,8570,8570,0
+20250324,195900,359054830,8570,8570,8570,8570,0
+20250324,195800,359054830,8570,8570,8570,8570,0
+20250324,195700,359054830,8570,8570,8570,8570,0
+20250324,195600,359054830,8570,8570,8570,8570,0
+20250324,195500,359054830,8570,8570,8570,8570,0
+20250324,195400,359054830,8570,8570,8570,8570,0
+20250324,195300,359054830,8570,8570,8570,8570,0
+20250324,195200,359054830,8570,8570,8570,8570,0
+20250324,195100,359054830,8570,8570,8570,8570,0
+20250324,195000,359054830,8570,8570,8570,8570,0
+20250324,194900,359054830,8570,8570,8570,8570,0
+20250324,194800,359054830,8570,8570,8570,8570,0
+20250324,194700,359054830,8570,8570,8570,8570,0
+20250324,194600,359054830,8570,8570,8570,8570,0
+20250324,194500,359054830,8570,8570,8570,8570,0
+20250324,194400,359054830,8570,8570,8570,8570,0
+20250324,194300,359054830,8570,8570,8570,8570,1795
+20250324,194200,359054830,8570,8570,8570,8570,0
+20250324,194100,359054830,8570,8570,8570,8570,0
+20250324,194000,359054830,8570,8570,8570,8570,0
+20250324,193900,359054830,8570,8570,8570,8570,0
+20250324,193800,359054830,8570,8570,8570,8570,0
+20250324,193700,359054830,8570,8570,8570,8570,0
+20250324,193600,359054830,8570,8570,8570,8570,0
+20250324,193500,359054830,8570,8570,8570,8570,0
+20250324,193400,359054830,8570,8570,8570,8570,0
+20250324,193300,359054830,8570,8570,8570,8570,0
+20250324,193200,359054830,8570,8570,8570,8570,0
+20250324,193100,359054830,8570,8570,8570,8570,0
+20250324,193000,359054830,8570,8570,8570,8570,0
+20250324,192900,359054830,8570,8570,8570,8570,0
+20250324,192800,359054830,8570,8570,8570,8570,0
+20250324,192700,359054830,8570,8570,8570,8570,0
+20250324,192600,359054830,8570,8570,8570,8570,0
+20250324,192500,359054830,8570,8570,8570,8570,0
+20250324,192400,359054830,8570,8570,8570,8570,0
+20250324,192300,359054830,8570,8570,8570,8570,0
+20250324,192200,359054830,8570,8570,8570,8570,0
+20250324,192100,359054830,8570,8570,8570,8570,0
+20250324,192000,359054830,8570,8570,8570,8570,0
+20250324,191900,359054830,8570,8570,8570,8570,0
+20250324,191800,359054830,8570,8570,8570,8570,0
+20250324,191700,359054830,8570,8570,8570,8570,0
+20250324,191600,359054830,8570,8570,8570,8570,0
+20250324,191500,359054830,8570,8570,8570,8570,0
+20250324,191400,359054830,8570,8570,8570,8570,0
+20250324,191300,359054830,8570,8570,8570,8570,1795
+20250324,191200,359054830,8570,8570,8570,8570,0
+20250324,191100,359054830,8570,8570,8570,8570,0
+20250324,191000,359054830,8570,8570,8570,8570,0
+20250324,190900,359054830,8570,8570,8570,8570,0
+20250324,190800,359054830,8570,8570,8570,8570,0
+20250324,190700,359054830,8570,8570,8570,8570,0
+20250324,190600,359054830,8570,8570,8570,8570,0
+20250324,190500,359054830,8570,8570,8570,8570,0
+20250324,190400,359054830,8570,8570,8570,8570,0
+20250324,190300,359054830,8570,8570,8570,8570,0
+20250324,190200,359054830,8570,8570,8570,8570,0
+20250324,190100,359054830,8570,8570,8570,8570,0
+20250324,190000,359054830,8570,8570,8570,8570,0
+20250324,185900,359054830,8570,8570,8570,8570,0
+20250324,185800,359054830,8570,8570,8570,8570,0
+20250324,185700,359054830,8570,8570,8570,8570,0
+20250324,185600,359054830,8570,8570,8570,8570,0
+20250324,185500,359054830,8570,8570,8570,8570,0
+20250324,185400,359054830,8570,8570,8570,8570,0
+20250324,185300,359054830,8570,8570,8570,8570,0
+20250324,185200,359054830,8570,8570,8570,8570,0
+20250324,185100,359054830,8570,8570,8570,8570,0
+20250324,185000,359054830,8570,8570,8570,8570,0
+20250324,184900,359054830,8570,8570,8570,8570,0
+20250324,184800,359054830,8570,8570,8570,8570,0
+20250324,184700,359054830,8570,8570,8570,8570,0
+20250324,184600,359054830,8570,8570,8570,8570,0
+20250324,184500,359054830,8570,8570,8570,8570,0
+20250324,184400,359054830,8570,8570,8570,8570,0
+20250324,184300,359054830,8570,8570,8570,8570,1795
+20250324,184200,359054830,8570,8570,8570,8570,0
+20250324,184100,359054830,8570,8570,8570,8570,0
+20250324,184000,359054830,8570,8570,8570,8570,0
+20250324,183900,359054830,8570,8570,8570,8570,0
+20250324,183800,359054830,8570,8570,8570,8570,0
+20250324,183700,359054830,8570,8570,8570,8570,0
+20250324,183600,359054830,8570,8570,8570,8570,0
+20250324,183500,359054830,8570,8570,8570,8570,0
+20250324,183400,359054830,8570,8570,8570,8570,0
+20250324,183300,359054830,8570,8570,8570,8570,0
+20250324,183200,359054830,8570,8570,8570,8570,0
+20250324,183100,359054830,8570,8570,8570,8570,0
+20250324,183000,359054830,8570,8570,8570,8570,0
+20250324,182900,359054830,8570,8570,8570,8570,0
+20250324,182800,359054830,8570,8570,8570,8570,0
+20250324,182700,359054830,8570,8570,8570,8570,0
+20250324,182600,359054830,8570,8570,8570,8570,0
+20250324,182500,359054830,8570,8570,8570,8570,0
+20250324,182400,359054830,8570,8570,8570,8570,0
+20250324,182300,359054830,8570,8570,8570,8570,0
+20250324,182200,359054830,8570,8570,8570,8570,0
+20250324,182100,359054830,8570,8570,8570,8570,0
+20250324,182000,359054830,8570,8570,8570,8570,0
+20250324,181900,359054830,8570,8570,8570,8570,0
+20250324,181800,359054830,8570,8570,8570,8570,0
+20250324,181700,359054830,8570,8570,8570,8570,0
+20250324,181600,359054830,8570,8570,8570,8570,0
+20250324,181500,359054830,8570,8570,8570,8570,0
+20250324,181400,359054830,8570,8570,8570,8570,0
+20250324,181300,359054830,8570,8570,8570,8570,1795
+20250324,181200,359054830,8570,8570,8570,8570,0
+20250324,181100,359054830,8570,8570,8570,8570,0
+20250324,181000,359054830,8570,8570,8570,8570,0
+20250324,180900,359054830,8570,8570,8570,8570,0
+20250324,180800,359054830,8570,8570,8570,8570,0
+20250324,180700,359054830,8570,8570,8570,8570,0
+20250324,180600,359054830,8570,8570,8570,8570,0
+20250324,180500,359054830,8570,8570,8570,8570,0
+20250324,180400,359054830,8570,8570,8570,8570,0
+20250324,180300,359054830,8570,8570,8570,8570,0
+20250324,180200,359054830,8570,8570,8570,8570,0
+20250324,180100,359054830,8570,8570,8570,8570,0
+20250324,180000,359054830,8570,8570,8570,8570,0
+20250324,175900,359054830,8570,8570,8570,8570,0
+20250324,175800,359054830,8570,8570,8570,8570,0
+20250324,175700,359054830,8570,8570,8570,8570,0
+20250324,175600,359054830,8570,8570,8570,8570,0
+20250324,175500,359054830,8570,8570,8570,8570,0
+20250324,175400,359054830,8570,8570,8570,8570,0
+20250324,175300,359054830,8570,8570,8570,8570,0
+20250324,175200,359054830,8570,8570,8570,8570,0
+20250324,175100,359054830,8570,8570,8570,8570,0
+20250324,175000,359054830,8570,8570,8570,8570,0
+20250324,174900,359054830,8570,8570,8570,8570,0
+20250324,174800,359054830,8570,8570,8570,8570,0
+20250324,174700,359054830,8570,8570,8570,8570,0
+20250324,174600,359054830,8570,8570,8570,8570,0
+20250324,174500,359054830,8570,8570,8570,8570,0
+20250324,174400,359054830,8570,8570,8570,8570,0
+20250324,174300,359054830,8570,8570,8570,8570,1795
+20250324,174200,359054830,8570,8570,8570,8570,0
+20250324,174100,359054830,8570,8570,8570,8570,0
+20250324,174000,359054830,8570,8570,8570,8570,0
+20250324,173900,359054830,8570,8570,8570,8570,0
+20250324,173800,359054830,8570,8570,8570,8570,0
+20250324,173700,359054830,8570,8570,8570,8570,0
+20250324,173600,359054830,8570,8570,8570,8570,0
+20250324,173500,359054830,8570,8570,8570,8570,0
+20250324,173400,359054830,8570,8570,8570,8570,0
+20250324,173300,359054830,8570,8570,8570,8570,0
+20250324,173200,359054830,8570,8570,8570,8570,0
+20250324,173100,359054830,8570,8570,8570,8570,0
+20250324,173000,359054830,8570,8570,8570,8570,0
+20250324,172900,359054830,8570,8570,8570,8570,0
+20250324,172800,359054830,8570,8570,8570,8570,0
+20250324,172700,359054830,8570,8570,8570,8570,0
+20250324,172600,359054830,8570,8570,8570,8570,0
+20250324,172500,359054830,8570,8570,8570,8570,0
+20250324,172400,359054830,8570,8570,8570,8570,0
+20250324,172300,359054830,8570,8570,8570,8570,0
+20250324,172200,359054830,8570,8570,8570,8570,0
+20250324,172100,359054830,8570,8570,8570,8570,0
+20250324,172000,359054830,8570,8570,8570,8570,0
+20250324,171900,359054830,8570,8570,8570,8570,0
+20250324,171800,359054830,8570,8570,8570,8570,0
+20250324,171700,359054830,8570,8570,8570,8570,0
+20250324,171600,359054830,8570,8570,8570,8570,0
+20250324,171500,359054830,8570,8570,8570,8570,0
+20250324,171400,359054830,8570,8570,8570,8570,0
+20250324,171300,359054830,8570,8570,8570,8570,1795
+20250324,171200,359054830,8570,8570,8570,8570,0
+20250324,171100,359054830,8570,8570,8570,8570,0
+20250324,171000,359054830,8570,8570,8570,8570,0
+20250324,170900,359054830,8570,8570,8570,8570,0
+20250324,170800,359054830,8570,8570,8570,8570,0
+20250324,170700,359054830,8570,8570,8570,8570,0
+20250324,170600,359054830,8570,8570,8570,8570,0
+20250324,170500,359054830,8570,8570,8570,8570,0
+20250324,170400,359054830,8570,8570,8570,8570,0
+20250324,170300,359054830,8570,8570,8570,8570,0
+20250324,170200,359054830,8570,8570,8570,8570,0
+20250324,170100,359054830,8570,8570,8570,8570,0
+20250324,170000,359054830,8570,8570,8570,8570,0
+20250324,165900,359054830,8570,8570,8570,8570,0
+20250324,165800,359054830,8570,8570,8570,8570,0
+20250324,165700,359054830,8570,8570,8570,8570,0
+20250324,165600,359054830,8570,8570,8570,8570,0
+20250324,165500,359054830,8570,8570,8570,8570,0
+20250324,165400,359054830,8570,8570,8570,8570,0
+20250324,165300,359054830,8570,8570,8570,8570,0
+20250324,165200,359054830,8570,8570,8570,8570,0
+20250324,165100,359054830,8570,8570,8570,8570,0
+20250324,165000,359054830,8570,8570,8570,8570,0
+20250324,164900,359054830,8570,8570,8570,8570,0
+20250324,164800,359054830,8570,8570,8570,8570,0
+20250324,164700,359054830,8570,8570,8570,8570,0
+20250324,164600,359054830,8570,8570,8570,8570,0
+20250324,164500,359054830,8570,8570,8570,8570,0
+20250324,164400,359054830,8570,8570,8570,8570,0
+20250324,164300,359054830,8570,8570,8570,8570,1795
+20250324,164200,359054830,8570,8570,8570,8570,0
+20250324,164100,359054830,8570,8570,8570,8570,0
+20250324,164000,359054830,8570,8570,8570,8570,0
+20250324,163900,359054830,8570,8570,8570,8570,0
+20250324,163800,359054830,8570,8570,8570,8570,0
+20250324,163700,359054830,8570,8570,8570,8570,0
+20250324,163600,359054830,8570,8570,8570,8570,0
+20250324,163500,359054830,8570,8570,8570,8570,0
+20250324,163400,359054830,8570,8570,8570,8570,0
+20250324,163300,359054830,8570,8570,8570,8570,0
+20250324,163200,359054830,8570,8570,8570,8570,0
+20250324,163100,359054830,8570,8570,8570,8570,0
+20250324,163000,359054830,8570,8570,8570,8570,0
+20250324,162900,359054830,8570,8570,8570,8570,0
+20250324,162800,359054830,8570,8570,8570,8570,0
+20250324,162700,359054830,8570,8570,8570,8570,0
+20250324,162600,359054830,8570,8570,8570,8570,0
+20250324,162500,359054830,8570,8570,8570,8570,0
+20250324,162400,359054830,8570,8570,8570,8570,0
+20250324,162300,359054830,8570,8570,8570,8570,0
+20250324,162200,359054830,8570,8570,8570,8570,0
+20250324,162100,359054830,8570,8570,8570,8570,0
+20250324,162000,359054830,8570,8570,8570,8570,0
+20250324,161900,359054830,8570,8570,8570,8570,0
+20250324,161800,359054830,8570,8570,8570,8570,0
+20250324,161700,359054830,8570,8570,8570,8570,0
+20250324,161600,359054830,8570,8570,8570,8570,0
+20250324,161500,359054830,8570,8570,8570,8570,0
+20250324,161400,359054830,8570,8570,8570,8570,0
+20250324,161300,359054830,8570,8570,8570,8570,1795
+20250324,161200,359054830,8570,8570,8570,8570,0
+20250324,161100,359054830,8570,8570,8570,8570,0
+20250324,161000,359054830,8570,8570,8570,8570,0
+20250324,160900,359054830,8570,8570,8570,8570,0
+20250324,160800,359054830,8570,8570,8570,8570,0
+20250324,160700,359054830,8570,8570,8570,8570,0
+20250324,160600,359054830,8570,8570,8570,8570,0
+20250324,160500,359054830,8570,8570,8570,8570,0
+20250324,160400,359054830,8570,8570,8570,8570,0
+20250324,160300,359054830,8570,8570,8570,8570,0
+20250324,160200,359054830,8570,8570,8570,8570,0
+20250324,160100,359054830,8570,8570,8570,8570,0
+20250324,160000,359054830,8570,8570,8570,8570,0
+20250324,155900,359054830,8570,8570,8570,8570,0
+20250324,155800,359054830,8570,8570,8570,8570,0
+20250324,155700,359054830,8570,8570,8570,8570,0
+20250324,155600,359054830,8570,8570,8570,8570,0
+20250324,155500,359054830,8570,8570,8570,8570,0
+20250324,155400,359054830,8570,8570,8570,8570,0
+20250324,155300,359054830,8570,8570,8570,8570,0
+20250324,155200,359054830,8570,8570,8570,8570,0
+20250324,155100,359054830,8570,8570,8570,8570,0
+20250324,155000,359054830,8570,8570,8570,8570,0
+20250324,154900,359054830,8570,8570,8570,8570,0
+20250324,154800,359054830,8570,8570,8570,8570,0
+20250324,154700,359054830,8570,8570,8570,8570,0
+20250324,154600,359054830,8570,8570,8570,8570,0
+20250324,154500,359054830,8570,8570,8570,8570,0
+20250324,154400,359054830,8570,8570,8570,8570,0
+20250324,154300,359054830,8570,8570,8570,8570,1795
+20250324,154200,359054830,8570,8570,8570,8570,0
+20250324,154100,359054830,8570,8570,8570,8570,0
+20250324,154000,359054830,8570,8570,8570,8570,0
+20250324,153900,359054830,8570,8570,8570,8570,0
+20250324,153800,359054830,8570,8570,8570,8570,0
+20250324,153700,359054830,8570,8570,8570,8570,0
+20250324,153600,359054830,8570,8570,8570,8570,0
+20250324,153500,359054830,8570,8570,8570,8570,0
+20250324,153400,359054830,8570,8570,8570,8570,0
+20250324,153300,359054830,8570,8570,8570,8570,0
+20250324,153200,359054830,8570,8570,8570,8570,0
+20250324,153100,359054830,8570,8570,8570,8570,0
+20250324,153000,359054830,8570,8570,8570,8570,1795
+20250324,152900,343671680,8610,8610,8610,8610,0
+20250324,152800,343671680,8610,8610,8610,8610,0
+20250324,152700,343671680,8610,8610,8610,8610,0
+20250324,152600,343671680,8610,8610,8610,8610,0
+20250324,152500,343671680,8610,8610,8610,8610,0
+20250324,152400,343671680,8610,8610,8610,8610,0
+20250324,152300,343671680,8610,8610,8610,8610,0
+20250324,152200,343671680,8610,8610,8610,8610,0
+20250324,152100,343671680,8610,8610,8610,8610,0
+20250324,152000,343671680,8610,8610,8610,8610,0
+20250324,151900,343671680,8610,8610,8610,8610,6
+20250324,151800,343620020,8570,8580,8580,8570,423
+20250324,151700,339993520,8580,8570,8590,8570,769
+20250324,151600,333397220,8570,8570,8590,8570,552
+20250324,151500,328665220,8570,8570,8580,8570,491
+20250324,151400,324456770,8570,8590,8590,8570,644
+20250324,151300,318932930,8570,8570,8590,8570,634
+20250324,151200,313499390,8590,8590,8590,8570,355
+20250324,151100,310456780,8570,8580,8600,8570,643
+20250324,151000,304945400,8600,8580,8600,8570,754
+20250324,150900,298479630,8570,8570,8580,8570,479
+20250324,150800,294374560,8570,8590,8590,8570,504
+20250324,150700,290053490,8590,8570,8590,8570,221
+20250324,150600,288158390,8570,8570,8570,8570,56
+20250324,150500,287678470,8570,8580,8580,8570,285
+20250324,150400,285233720,8570,8590,8590,8570,189
+20250324,150300,283612490,8590,8580,8590,8580,58
+20250324,150200,283114840,8600,8590,8600,8580,274
+20250324,150100,280762860,8580,8580,8580,8580,56
+20250324,150000,280282380,8590,8580,8590,8580,173
+20250324,145900,278796870,8580,8580,8580,8580,223
+20250324,145800,276883530,8590,8580,8590,8580,177
+20250324,145700,275363660,8580,8570,8580,8570,176
+20250324,145600,273853680,8570,8590,8590,8570,234
+20250324,145500,271845410,8580,8600,8600,8580,57
+20250324,145400,271356310,8610,8590,8610,8580,208
+20250324,145300,269570330,8600,8590,8600,8580,238
+20250324,145200,267527660,8580,8580,8580,8580,56
+20250324,145100,267047180,8580,8580,8580,8580,164
+20250324,145000,265640060,8600,8580,8600,8580,238
+20250324,144900,263598000,8580,8570,8600,8570,128
+20250324,144800,262499050,8570,8580,8580,8570,163
+20250324,144700,261101580,8580,8580,8580,8580,203
+20250324,144600,259359840,8580,8580,8580,8580,56
+20250324,144500,258879360,8580,8580,8580,8580,196
+20250324,144400,257197680,8580,8580,8590,8580,198
+20250324,144300,255497430,8580,8580,8580,8580,210
+20250324,144200,253695630,8580,8600,8600,8580,237
+20250324,144100,251661190,8600,8570,8600,8570,127
+20250324,144000,250571280,8570,8580,8580,8570,217
+20250324,143900,248711020,8580,8580,8580,8580,583
+20250324,143800,243708880,8580,8580,8580,8580,56
+20250324,143700,243228400,8580,8600,8600,8580,242
+20250324,143600,241151820,8580,8580,8580,8580,168
+20250324,143500,239710380,8570,8570,8570,8570,57
+20250324,143400,239221890,8570,8580,8580,8570,242
+20250324,143300,237147390,8580,8580,8580,8580,157
+20250324,143200,235800330,8580,8580,8580,8580,56
+20250324,143100,235319850,8580,8590,8600,8580,260
+20250324,143000,233088660,8580,8590,8590,8580,143
+20250324,142900,231860860,8590,8590,8590,8590,55
+20250324,142800,231388410,8590,8590,8590,8590,200
+20250324,142700,229670410,8580,8590,8600,8580,64
+20250324,142600,229121180,8600,8580,8600,8580,277
+20250324,142500,226743750,8580,8580,8580,8580,214
+20250324,142400,224907630,8580,8580,8580,8580,55
+20250324,142300,224435730,8580,8580,8580,8580,186
+20250324,142200,222839850,8580,8580,8580,8580,214
+20250324,142100,221003730,8580,8580,8580,8580,57
+20250324,142000,220514670,8580,8580,8580,8580,185
+20250324,141900,218927370,8580,8580,8580,8580,224
+20250324,141800,217005450,8580,8580,8580,8580,55
+20250324,141700,216533550,8590,8590,8590,8580,179
+20250324,141600,214997700,8590,8600,8600,8580,193
+20250324,141500,213339950,8590,8590,8590,8590,58
+20250324,141400,212841730,8580,8580,8580,8580,177
+20250324,141300,211323070,8580,8580,8580,8580,257
+20250324,141200,209118010,8590,8580,8590,8580,58
+20250324,141100,208620350,8590,8590,8590,8590,142
+20250324,141000,207400570,8580,8590,8600,8580,132
+20250324,140900,206267170,8590,8580,8590,8580,157
+20250324,140800,204919100,8580,8580,8580,8580,172
+20250324,140700,203443340,8580,8580,8580,8580,58
+20250324,140600,202945700,8580,8580,8580,8580,237
+20250324,140500,200912240,8580,8590,8590,8580,162
+20250324,140400,199521110,8590,8600,8610,8590,181
+20250324,140300,197963900,8590,8600,8600,8590,239
+20250324,140200,195910880,8590,8590,8590,8590,162
+20250324,140100,194519300,8580,8580,8580,8580,56
+20250324,140000,194038820,8580,8580,8580,8580,201
+20250324,135900,192314240,8580,8580,8580,8580,198
+20250324,135800,190615400,8580,8580,8580,8580,55
+20250324,135700,190143500,8580,8590,8590,8580,228
+20250324,135600,188185550,8590,8580,8620,8580,984
+20250324,135500,179711820,8580,8610,8610,8580,59
+20250324,135400,179205510,8580,8580,8580,8580,239
+20250324,135300,177154890,8580,8580,8580,8580,56
+20250324,135200,176674410,8580,8580,8580,8580,162
+20250324,135100,175284450,8580,8610,8610,8580,338
+20250324,135000,172380690,8580,8590,8600,8580,1120
+20250324,134900,162749820,8580,8580,8580,8580,227
+20250324,134800,160802160,8580,8570,8580,8570,1184
+20250324,134700,150645100,8570,8570,8580,8570,1693
+20250324,134600,136124430,8570,8570,8580,8570,233
+20250324,134500,134127440,8570,8570,8570,8570,328
+20250324,134400,131316480,8580,8580,8580,8580,22
+20250324,134300,131127720,8580,8580,8580,8580,1191
+20250324,134200,120908940,8590,8580,8590,8580,242
+20250324,134100,118832380,8610,8580,8610,8580,64
+20250324,134000,118283020,8590,8600,8610,8590,3357
+20250324,133900,89430050,8600,8610,8610,8600,69
+20250324,133800,88836540,8620,8620,8620,8620,0
+20250324,133700,88836540,8620,8620,8620,8620,0
+20250324,133600,88836540,8620,8610,8620,8600,232
+20250324,133500,86840070,8620,8620,8620,8620,0
+20250324,133400,86840070,8620,8620,8620,8620,0
+20250324,133300,86840070,8620,8620,8620,8620,0
+20250324,133200,86840070,8620,8620,8620,8620,0
+20250324,133100,86840070,8620,8620,8620,8620,0
+20250324,133000,86840070,8620,8620,8620,8620,0
+20250324,132900,86840070,8620,8620,8620,8620,5
+20250324,132800,86796970,8610,8610,8610,8610,0
+20250324,132700,86796970,8610,8610,8610,8610,0
+20250324,132600,86796970,8610,8610,8610,8610,0
+20250324,132500,86796970,8610,8610,8610,8610,0
+20250324,132400,86796970,8610,8610,8610,8610,0
+20250324,132300,86796970,8610,8610,8610,8610,0
+20250324,132200,86796970,8610,8610,8610,8610,0
+20250324,132100,86796970,8610,8610,8610,8610,0
+20250324,132000,86796970,8610,8610,8610,8610,0
+20250324,131900,86796970,8610,8610,8610,8610,0
+20250324,131800,86796970,8610,8610,8610,8610,0
+20250324,131700,86796970,8610,8610,8610,8610,0
+20250324,131600,86796970,8610,8610,8610,8610,797
+20250324,131500,79934800,8610,8610,8610,8610,0
+20250324,131400,79934800,8610,8610,8610,8610,0
+20250324,131300,79934800,8610,8610,8610,8610,0
+20250324,131200,79934800,8610,8610,8610,8610,0
+20250324,131100,79934800,8610,8610,8610,8610,0
+20250324,131000,79934800,8610,8610,8610,8610,0
+20250324,130900,79934800,8610,8610,8610,8610,1
+20250324,130800,79926190,8610,8610,8610,8610,0
+20250324,130700,79926190,8610,8610,8610,8610,7
+20250324,130600,79865920,8610,8610,8610,8610,50
+20250324,130500,79435420,8610,8610,8610,8610,1
+20250324,130400,79426810,8610,8610,8610,8610,0
+20250324,130300,79426810,8610,8610,8610,8610,0
+20250324,130200,79426810,8610,8610,8610,8610,0
+20250324,130100,79426810,8610,8610,8610,8610,95
+20250324,130000,78608860,8610,8610,8610,8610,0
+20250324,125900,78608860,8610,8610,8610,8610,0
+20250324,125800,78608860,8610,8610,8610,8610,0
+20250324,125700,78608860,8610,8610,8610,8610,0
+20250324,125600,78608860,8610,8610,8610,8610,0
+20250324,125500,78608860,8610,8610,8610,8610,0
+20250324,125400,78608860,8610,8610,8610,8610,0
+20250324,125300,78608860,8610,8610,8610,8610,0
+20250324,125200,78608860,8610,8610,8610,8610,0
+20250324,125100,78608860,8610,8610,8610,8610,0
+20250324,125000,78608860,8610,8610,8610,8610,0
+20250324,124900,78608860,8610,8610,8610,8610,0
+20250324,124800,78608860,8610,8610,8610,8610,0
+20250324,124700,78608860,8610,8610,8610,8610,0
+20250324,124600,78608860,8610,8610,8610,8610,0
+20250324,124500,78608860,8610,8610,8610,8610,0
+20250324,124400,78608860,8610,8610,8610,8610,100
+20250324,124300,77747860,8610,8610,8610,8610,0
+20250324,124200,77747860,8610,8610,8610,8610,100
+20250324,124100,76886860,8610,8610,8610,8610,0
+20250324,124000,76886860,8610,8610,8610,8610,0
+20250324,123900,76886860,8610,8610,8610,8610,0
+20250324,123800,76886860,8610,8610,8610,8610,0
+20250324,123700,76886860,8610,8610,8610,8610,0
+20250324,123600,76886860,8610,8610,8610,8610,0
+20250324,123500,76886860,8610,8610,8610,8610,0
+20250324,123400,76886860,8610,8610,8610,8610,200
+20250324,123300,75164860,8610,8610,8610,8610,0
+20250324,123200,75164860,8610,8610,8610,8610,0
+20250324,123100,75164860,8610,8610,8610,8610,0
+20250324,123000,75164860,8610,8610,8610,8610,0
+20250324,122900,75164860,8610,8610,8610,8610,0
+20250324,122800,75164860,8610,8610,8610,8610,35
+20250324,122700,74863510,8620,8620,8620,8620,0
+20250324,122600,74863510,8620,8620,8620,8620,0
+20250324,122500,74863510,8620,8620,8620,8620,0
+20250324,122400,74863510,8620,8620,8620,8620,1
+20250324,122300,74854890,8620,8620,8620,8620,0
+20250324,122200,74854890,8620,8620,8620,8620,0
+20250324,122100,74854890,8620,8620,8620,8620,46
+20250324,122000,74458370,8620,8620,8620,8620,0
+20250324,121900,74458370,8620,8620,8620,8620,0
+20250324,121800,74458370,8620,8620,8620,8620,0
+20250324,121700,74458370,8620,8620,8620,8620,20
+20250324,121600,74285970,8610,8610,8610,8610,0
+20250324,121500,74285970,8610,8610,8610,8610,0
+20250324,121400,74285970,8610,8610,8610,8610,0
+20250324,121300,74285970,8610,8610,8610,8610,0
+20250324,121200,74285970,8610,8610,8610,8610,50
+20250324,121100,73855470,8620,8620,8620,8620,0
+20250324,121000,73855470,8620,8620,8620,8620,0
+20250324,120900,73855470,8620,8620,8620,8620,0
+20250324,120800,73855470,8620,8620,8620,8620,0
+20250324,120700,73855470,8620,8620,8620,8620,0
+20250324,120600,73855470,8620,8620,8620,8620,0
+20250324,120500,73855470,8620,8620,8620,8620,0
+20250324,120400,73855470,8620,8620,8620,8620,1
+20250324,120300,73846850,8620,8620,8620,8620,2
+20250324,120200,73829610,8610,8610,8610,8610,0
+20250324,120100,73829610,8610,8610,8610,8610,0
+20250324,120000,73829610,8610,8610,8610,8610,0
+20250324,115900,73829610,8610,8610,8610,8610,0
+20250324,115800,73829610,8610,8610,8610,8610,0
+20250324,115700,73829610,8610,8610,8610,8610,0
+20250324,115600,73829610,8610,8610,8610,8610,0
+20250324,115500,73829610,8610,8610,8610,8610,0
+20250324,115400,73829610,8610,8610,8610,8610,0
+20250324,115300,73829610,8610,8610,8610,8610,0
+20250324,115200,73829610,8610,8610,8610,8610,0
+20250324,115100,73829610,8610,8610,8610,8610,0
+20250324,115000,73829610,8610,8610,8610,8610,0
+20250324,114900,73829610,8610,8610,8610,8610,0
+20250324,114800,73829610,8610,8610,8610,8610,0
+20250324,114700,73829610,8610,8610,8610,8610,0
+20250324,114600,73829610,8610,8610,8610,8610,0
+20250324,114500,73829610,8610,8610,8610,8610,0
+20250324,114400,73829610,8610,8610,8610,8610,0
+20250324,114300,73829610,8610,8610,8610,8610,0
+20250324,114200,73829610,8610,8610,8610,8610,913
+20250324,114100,65968680,8620,8620,8620,8620,0
+20250324,114000,65968680,8620,8620,8620,8620,0
+20250324,113900,65968680,8620,8620,8620,8620,0
+20250324,113800,65968680,8620,8620,8620,8620,0
+20250324,113700,65968680,8620,8620,8620,8620,14
+20250324,113600,65848000,8610,8610,8610,8610,0
+20250324,113500,65848000,8610,8610,8610,8610,0
+20250324,113400,65848000,8610,8610,8610,8610,0
+20250324,113300,65848000,8610,8610,8610,8610,0
+20250324,113200,65848000,8610,8610,8610,8610,10
+20250324,113100,65761900,8620,8620,8620,8620,0
+20250324,113000,65761900,8620,8620,8620,8620,287
+20250324,112900,63287960,8630,8630,8630,8630,21
+20250324,112800,63106730,8630,8630,8630,8630,0
+20250324,112700,63106730,8630,8630,8630,8630,2
+20250324,112600,63089470,8630,8630,8630,8630,0
+20250324,112500,63089470,8630,8630,8630,8630,0
+20250324,112400,63089470,8630,8630,8630,8630,28
+20250324,112300,62847830,8630,8630,8630,8630,0
+20250324,112200,62847830,8630,8630,8630,8630,0
+20250324,112100,62847830,8630,8630,8630,8630,21
+20250324,112000,62666600,8620,8620,8620,8620,4
+20250324,111900,62632120,8610,8610,8610,8610,0
+20250324,111800,62632120,8610,8610,8610,8610,0
+20250324,111700,62632120,8610,8610,8610,8610,0
+20250324,111600,62632120,8610,8610,8610,8610,0
+20250324,111500,62632120,8610,8610,8610,8610,0
+20250324,111400,62632120,8610,8610,8610,8610,0
+20250324,111300,62632120,8610,8610,8610,8610,0
+20250324,111200,62632120,8610,8610,8610,8610,0
+20250324,111100,62632120,8610,8610,8610,8610,20
+20250324,111000,62459920,8610,8610,8610,8610,0
+20250324,110900,62459920,8610,8610,8610,8610,0
+20250324,110800,62459920,8610,8610,8610,8610,0
+20250324,110700,62459920,8610,8610,8610,8610,0
+20250324,110600,62459920,8610,8610,8610,8610,0
+20250324,110500,62459920,8610,8610,8610,8610,0
+20250324,110400,62459920,8610,8610,8610,8610,0
+20250324,110300,62459920,8610,8610,8610,8610,0
+20250324,110200,62459920,8610,8610,8610,8610,0
+20250324,110100,62459920,8610,8610,8610,8610,200
+20250324,110000,60737920,8610,8610,8610,8610,0
+20250324,105900,60737920,8610,8610,8610,8610,0
+20250324,105800,60737920,8610,8610,8610,8610,0
+20250324,105700,60737920,8610,8610,8610,8610,0
+20250324,105600,60737920,8610,8610,8610,8610,0
+20250324,105500,60737920,8610,8610,8610,8610,0
+20250324,105400,60737920,8610,8610,8610,8610,0
+20250324,105300,60737920,8610,8610,8610,8610,1449
+20250324,105200,48262030,8630,8630,8630,8630,0
+20250324,105100,48262030,8630,8630,8630,8630,0
+20250324,105000,48262030,8630,8630,8630,8630,0
+20250324,104900,48262030,8630,8630,8630,8630,0
+20250324,104800,48262030,8630,8630,8630,8630,1
+20250324,104700,48253400,8620,8620,8620,8620,29
+20250324,104600,48003420,8630,8630,8630,8630,4
+20250324,104500,47968900,8630,8630,8630,8630,0
+20250324,104400,47968900,8630,8630,8630,8630,3
+20250324,104300,47943010,8610,8610,8610,8610,0
+20250324,104200,47943010,8610,8610,8610,8610,0
+20250324,104100,47943010,8610,8610,8610,8610,0
+20250324,104000,47943010,8610,8610,8610,8610,0
+20250324,103900,47943010,8610,8610,8610,8610,30
+20250324,103800,47684710,8620,8620,8620,8620,0
+20250324,103700,47684710,8620,8620,8620,8620,1
+20250324,103600,47676090,8630,8620,8630,8610,1003
+20250324,103500,39039990,8620,8620,8620,8620,0
+20250324,103400,39039990,8620,8620,8620,8620,0
+20250324,103300,39039990,8620,8620,8620,8620,0
+20250324,103200,39039990,8620,8620,8620,8620,0
+20250324,103100,39039990,8620,8620,8620,8620,130
+20250324,103000,37919390,8630,8630,8630,8630,2
+20250324,102900,37902130,8630,8630,8630,8630,0
+20250324,102800,37902130,8630,8630,8630,8630,0
+20250324,102700,37902130,8630,8630,8630,8630,0
+20250324,102600,37902130,8630,8630,8630,8630,0
+20250324,102500,37902130,8630,8630,8630,8630,0
+20250324,102400,37902130,8630,8630,8630,8630,0
+20250324,102300,37902130,8630,8630,8630,8630,0
+20250324,102200,37902130,8630,8630,8630,8630,0
+20250324,102100,37902130,8630,8630,8630,8630,0
+20250324,102000,37902130,8630,8630,8630,8630,1
+20250324,101900,37893500,8630,8630,8630,8630,0
+20250324,101800,37893500,8630,8630,8630,8630,0
+20250324,101700,37893500,8630,8630,8630,8630,1
+20250324,101600,37884870,8620,8620,8620,8620,0
+20250324,101500,37884870,8620,8620,8620,8620,0
+20250324,101400,37884870,8620,8620,8620,8620,1
+20250324,101300,37876250,8620,8620,8620,8620,0
+20250324,101200,37876250,8620,8620,8620,8620,573
+20250324,101100,32936990,8620,8620,8620,8620,0
+20250324,101000,32936990,8620,8620,8620,8620,0
+20250324,100900,32936990,8620,8620,8620,8620,0
+20250324,100800,32936990,8620,8620,8620,8620,0
+20250324,100700,32936990,8620,8620,8620,8620,0
+20250324,100600,32936990,8620,8620,8620,8620,0
+20250324,100500,32936990,8620,8620,8620,8620,0
+20250324,100400,32936990,8620,8620,8620,8620,0
+20250324,100300,32936990,8620,8620,8620,8620,0
+20250324,100200,32936990,8620,8620,8620,8620,11
+20250324,100100,32842170,8620,8620,8620,8620,92
+20250324,100000,32049130,8620,8620,8620,8620,0
+20250324,095900,32049130,8620,8620,8620,8620,121
+20250324,095800,31006110,8630,8630,8630,8630,0
+20250324,095700,31006110,8630,8630,8630,8630,1
+20250324,095600,30997480,8630,8630,8630,8630,1
+20250324,095500,30988850,8620,8620,8620,8620,635
+20250324,095400,25515150,8630,8630,8630,8630,0
+20250324,095300,25515150,8630,8630,8630,8630,0
+20250324,095200,25515150,8630,8630,8630,8630,0
+20250324,095100,25515150,8630,8630,8630,8630,0
+20250324,095000,25515150,8630,8630,8630,8630,65
+20250324,094900,24954200,8630,8630,8630,8630,8
+20250324,094800,24885160,8630,8630,8630,8630,28
+20250324,094700,24643520,8630,8630,8630,8630,0
+20250324,094600,24643520,8630,8630,8630,8630,91
+20250324,094500,23858190,8630,8630,8630,8630,112
+20250324,094400,22891630,8630,8630,8630,8630,85
+20250324,094300,22158080,8640,8630,8640,8630,88
+20250324,094200,21398580,8630,8630,8630,8630,2
+20250324,094100,21381320,8630,8630,8630,8630,5
+20250324,094000,21338170,8630,8630,8630,8630,13
+20250324,093900,21225980,8630,8630,8630,8630,0
+20250324,093800,21225980,8630,8630,8630,8630,1
+20250324,093700,21217350,8630,8630,8630,8630,6
+20250324,093600,21165570,8630,8630,8630,8630,11
+20250324,093500,21070640,8630,8630,8630,8630,688
+20250324,093400,15133200,8630,8620,8630,8620,340
+20250324,093300,12199290,8620,8620,8620,8620,0
+20250324,093200,12199290,8620,8620,8620,8620,1
+20250324,093100,12190670,8620,8620,8620,8620,1
+20250324,093000,12182050,8610,8620,8620,8610,879
+20250324,092900,4611750,8620,8620,8620,8620,2
+20250324,092800,4594510,8620,8620,8620,8620,0
+20250324,092700,4594510,8620,8620,8620,8620,0
+20250324,092600,4594510,8620,8620,8620,8620,2
+20250324,092500,4577270,8620,8620,8620,8620,17
+20250324,092400,4430730,8630,8630,8630,8630,0
+20250324,092300,4430730,8630,8640,8640,8630,2
+20250324,092200,4413460,8640,8640,8640,8640,0
+20250324,092100,4413460,8640,8640,8640,8640,0
+20250324,092000,4413460,8640,8640,8640,8640,7
+20250324,091900,4352980,8630,8630,8630,8630,130
+20250324,091800,3231080,8650,8650,8650,8650,4
+20250324,091700,3196480,8640,8650,8650,8640,29
+20250324,091600,2945910,8650,8650,8650,8650,2
+20250324,091500,2928610,8650,8650,8650,8650,0
+20250324,091400,2928610,8650,8650,8650,8650,1
+20250324,091300,2919960,8650,8650,8650,8650,10
+20250324,091200,2833460,8640,8640,8640,8640,1
+20250324,091100,2824820,8640,8640,8640,8640,0
+20250324,091000,2824820,8640,8640,8640,8640,0
+20250324,090900,2824820,8640,8640,8640,8640,60
+20250324,090800,2306420,8650,8650,8650,8650,0
+20250324,090700,2306420,8650,8650,8650,8650,0
+20250324,090600,2306420,8650,8650,8650,8650,2
+20250324,090500,2289120,8650,8650,8650,8650,0
+20250324,090400,2289120,8650,8650,8650,8650,0
+20250324,090300,2289120,8650,8650,8650,8650,0
+20250324,090200,2289120,8650,8640,8650,8640,147
+20250324,090100,1018810,8640,8640,8640,8640,44
+20250324,090000,638650,8640,8630,8640,8630,74
--- a/213500/min/candle-20250325.csv
+++ b/213500/min/candle-20250325.csv
@@ -0,0 +1,703 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,204100,1129388580,8490,8490,8490,8490,1207
+20250325,204000,1129388580,8490,8490,8490,8490,0
+20250325,203900,1129388580,8490,8490,8490,8490,0
+20250325,203800,1129388580,8490,8490,8490,8490,0
+20250325,203700,1129388580,8490,8490,8490,8490,0
+20250325,203600,1129388580,8490,8490,8490,8490,0
+20250325,203500,1129388580,8490,8490,8490,8490,0
+20250325,203400,1129388580,8490,8490,8490,8490,0
+20250325,203300,1129388580,8490,8490,8490,8490,0
+20250325,203200,1129388580,8490,8490,8490,8490,0
+20250325,203100,1129388580,8490,8490,8490,8490,0
+20250325,203000,1129388580,8490,8490,8490,8490,0
+20250325,202900,1129388580,8490,8490,8490,8490,0
+20250325,202800,1129388580,8490,8490,8490,8490,0
+20250325,202700,1129388580,8490,8490,8490,8490,0
+20250325,202600,1129388580,8490,8490,8490,8490,0
+20250325,202500,1129388580,8490,8490,8490,8490,0
+20250325,202400,1129388580,8490,8490,8490,8490,0
+20250325,202300,1129388580,8490,8490,8490,8490,0
+20250325,202200,1129388580,8490,8490,8490,8490,0
+20250325,202100,1129388580,8490,8490,8490,8490,0
+20250325,202000,1129388580,8490,8490,8490,8490,0
+20250325,201900,1129388580,8490,8490,8490,8490,0
+20250325,201800,1129388580,8490,8490,8490,8490,0
+20250325,201700,1129388580,8490,8490,8490,8490,0
+20250325,201600,1129388580,8490,8490,8490,8490,0
+20250325,201500,1129388580,8490,8490,8490,8490,0
+20250325,201400,1129388580,8490,8490,8490,8490,0
+20250325,201300,1129388580,8490,8490,8490,8490,0
+20250325,201200,1129388580,8490,8490,8490,8490,0
+20250325,201100,1129388580,8490,8490,8490,8490,1207
+20250325,201000,1129388580,8490,8490,8490,8490,0
+20250325,200900,1129388580,8490,8490,8490,8490,0
+20250325,200800,1129388580,8490,8490,8490,8490,0
+20250325,200700,1129388580,8490,8490,8490,8490,0
+20250325,200600,1129388580,8490,8490,8490,8490,0
+20250325,200500,1129388580,8490,8490,8490,8490,0
+20250325,200400,1129388580,8490,8490,8490,8490,0
+20250325,200300,1129388580,8490,8490,8490,8490,0
+20250325,200200,1129388580,8490,8490,8490,8490,0
+20250325,200100,1129388580,8490,8490,8490,8490,0
+20250325,200000,1129388580,8490,8490,8490,8490,0
+20250325,195900,1129388580,8490,8490,8490,8490,0
+20250325,195800,1129388580,8490,8490,8490,8490,0
+20250325,195700,1129388580,8490,8490,8490,8490,0
+20250325,195600,1129388580,8490,8490,8490,8490,0
+20250325,195500,1129388580,8490,8490,8490,8490,0
+20250325,195400,1129388580,8490,8490,8490,8490,0
+20250325,195300,1129388580,8490,8490,8490,8490,0
+20250325,195200,1129388580,8490,8490,8490,8490,0
+20250325,195100,1129388580,8490,8490,8490,8490,0
+20250325,195000,1129388580,8490,8490,8490,8490,0
+20250325,194900,1129388580,8490,8490,8490,8490,0
+20250325,194800,1129388580,8490,8490,8490,8490,0
+20250325,194700,1129388580,8490,8490,8490,8490,0
+20250325,194600,1129388580,8490,8490,8490,8490,0
+20250325,194500,1129388580,8490,8490,8490,8490,0
+20250325,194400,1129388580,8490,8490,8490,8490,0
+20250325,194300,1129388580,8490,8490,8490,8490,0
+20250325,194200,1129388580,8490,8490,8490,8490,0
+20250325,194100,1129388580,8490,8490,8490,8490,1207
+20250325,194000,1129388580,8490,8490,8490,8490,0
+20250325,193900,1129388580,8490,8490,8490,8490,0
+20250325,193800,1129388580,8490,8490,8490,8490,0
+20250325,193700,1129388580,8490,8490,8490,8490,0
+20250325,193600,1129388580,8490,8490,8490,8490,0
+20250325,193500,1129388580,8490,8490,8490,8490,0
+20250325,193400,1129388580,8490,8490,8490,8490,0
+20250325,193300,1129388580,8490,8490,8490,8490,0
+20250325,193200,1129388580,8490,8490,8490,8490,0
+20250325,193100,1129388580,8490,8490,8490,8490,0
+20250325,193000,1129388580,8490,8490,8490,8490,0
+20250325,192900,1129388580,8490,8490,8490,8490,0
+20250325,192800,1129388580,8490,8490,8490,8490,0
+20250325,192700,1129388580,8490,8490,8490,8490,0
+20250325,192600,1129388580,8490,8490,8490,8490,0
+20250325,192500,1129388580,8490,8490,8490,8490,0
+20250325,192400,1129388580,8490,8490,8490,8490,0
+20250325,192300,1129388580,8490,8490,8490,8490,0
+20250325,192200,1129388580,8490,8490,8490,8490,0
+20250325,192100,1129388580,8490,8490,8490,8490,0
+20250325,192000,1129388580,8490,8490,8490,8490,0
+20250325,191900,1129388580,8490,8490,8490,8490,0
+20250325,191800,1129388580,8490,8490,8490,8490,0
+20250325,191700,1129388580,8490,8490,8490,8490,0
+20250325,191600,1129388580,8490,8490,8490,8490,0
+20250325,191500,1129388580,8490,8490,8490,8490,0
+20250325,191400,1129388580,8490,8490,8490,8490,0
+20250325,191300,1129388580,8490,8490,8490,8490,0
+20250325,191200,1129388580,8490,8490,8490,8490,0
+20250325,191100,1129388580,8490,8490,8490,8490,1207
+20250325,191000,1129388580,8490,8490,8490,8490,0
+20250325,190900,1129388580,8490,8490,8490,8490,0
+20250325,190800,1129388580,8490,8490,8490,8490,0
+20250325,190700,1129388580,8490,8490,8490,8490,0
+20250325,190600,1129388580,8490,8490,8490,8490,0
+20250325,190500,1129388580,8490,8490,8490,8490,0
+20250325,190400,1129388580,8490,8490,8490,8490,0
+20250325,190300,1129388580,8490,8490,8490,8490,0
+20250325,190200,1129388580,8490,8490,8490,8490,0
+20250325,190100,1129388580,8490,8490,8490,8490,0
+20250325,190000,1129388580,8490,8490,8490,8490,0
+20250325,185900,1129388580,8490,8490,8490,8490,0
+20250325,185800,1129388580,8490,8490,8490,8490,0
+20250325,185700,1129388580,8490,8490,8490,8490,0
+20250325,185600,1129388580,8490,8490,8490,8490,0
+20250325,185500,1129388580,8490,8490,8490,8490,0
+20250325,185400,1129388580,8490,8490,8490,8490,0
+20250325,185300,1129388580,8490,8490,8490,8490,0
+20250325,185200,1129388580,8490,8490,8490,8490,0
+20250325,185100,1129388580,8490,8490,8490,8490,0
+20250325,185000,1129388580,8490,8490,8490,8490,0
+20250325,184900,1129388580,8490,8490,8490,8490,0
+20250325,184800,1129388580,8490,8490,8490,8490,0
+20250325,184700,1129388580,8490,8490,8490,8490,0
+20250325,184600,1129388580,8490,8490,8490,8490,0
+20250325,184500,1129388580,8490,8490,8490,8490,0
+20250325,184400,1129388580,8490,8490,8490,8490,0
+20250325,184300,1129388580,8490,8490,8490,8490,0
+20250325,184200,1129388580,8490,8490,8490,8490,0
+20250325,184100,1129388580,8490,8490,8490,8490,1207
+20250325,184000,1129388580,8490,8490,8490,8490,0
+20250325,183900,1129388580,8490,8490,8490,8490,0
+20250325,183800,1129388580,8490,8490,8490,8490,0
+20250325,183700,1129388580,8490,8490,8490,8490,0
+20250325,183600,1129388580,8490,8490,8490,8490,0
+20250325,183500,1129388580,8490,8490,8490,8490,0
+20250325,183400,1129388580,8490,8490,8490,8490,0
+20250325,183300,1129388580,8490,8490,8490,8490,0
+20250325,183200,1129388580,8490,8490,8490,8490,0
+20250325,183100,1129388580,8490,8490,8490,8490,0
+20250325,183000,1129388580,8490,8490,8490,8490,0
+20250325,182900,1129388580,8490,8490,8490,8490,0
+20250325,182800,1129388580,8490,8490,8490,8490,0
+20250325,182700,1129388580,8490,8490,8490,8490,0
+20250325,182600,1129388580,8490,8490,8490,8490,0
+20250325,182500,1129388580,8490,8490,8490,8490,0
+20250325,182400,1129388580,8490,8490,8490,8490,0
+20250325,182300,1129388580,8490,8490,8490,8490,0
+20250325,182200,1129388580,8490,8490,8490,8490,0
+20250325,182100,1129388580,8490,8490,8490,8490,0
+20250325,182000,1129388580,8490,8490,8490,8490,0
+20250325,181900,1129388580,8490,8490,8490,8490,0
+20250325,181800,1129388580,8490,8490,8490,8490,0
+20250325,181700,1129388580,8490,8490,8490,8490,0
+20250325,181600,1129388580,8490,8490,8490,8490,0
+20250325,181500,1129388580,8490,8490,8490,8490,0
+20250325,181400,1129388580,8490,8490,8490,8490,0
+20250325,181300,1129388580,8490,8490,8490,8490,0
+20250325,181200,1129388580,8490,8490,8490,8490,0
+20250325,181100,1129388580,8490,8490,8490,8490,1207
+20250325,181000,1129388580,8490,8490,8490,8490,0
+20250325,180900,1129388580,8490,8490,8490,8490,0
+20250325,180800,1129388580,8490,8490,8490,8490,0
+20250325,180700,1129388580,8490,8490,8490,8490,0
+20250325,180600,1129388580,8490,8490,8490,8490,0
+20250325,180500,1129388580,8490,8490,8490,8490,0
+20250325,180400,1129388580,8490,8490,8490,8490,0
+20250325,180300,1129388580,8490,8490,8490,8490,0
+20250325,180200,1129388580,8490,8490,8490,8490,0
+20250325,180100,1129388580,8490,8490,8490,8490,0
+20250325,180000,1129388580,8490,8490,8490,8490,0
+20250325,175900,1129388580,8490,8490,8490,8490,0
+20250325,175800,1129388580,8490,8490,8490,8490,0
+20250325,175700,1129388580,8490,8490,8490,8490,0
+20250325,175600,1129388580,8490,8490,8490,8490,0
+20250325,175500,1129388580,8490,8490,8490,8490,0
+20250325,175400,1129388580,8490,8490,8490,8490,0
+20250325,175300,1129388580,8490,8490,8490,8490,0
+20250325,175200,1129388580,8490,8490,8490,8490,0
+20250325,175100,1129388580,8490,8490,8490,8490,0
+20250325,175000,1129388580,8490,8490,8490,8490,0
+20250325,174900,1129388580,8490,8490,8490,8490,0
+20250325,174800,1129388580,8490,8490,8490,8490,0
+20250325,174700,1129388580,8490,8490,8490,8490,0
+20250325,174600,1129388580,8490,8490,8490,8490,0
+20250325,174500,1129388580,8490,8490,8490,8490,0
+20250325,174400,1129388580,8490,8490,8490,8490,0
+20250325,174300,1129388580,8490,8490,8490,8490,0
+20250325,174200,1129388580,8490,8490,8490,8490,0
+20250325,174100,1129388580,8490,8490,8490,8490,1207
+20250325,174000,1129388580,8490,8490,8490,8490,0
+20250325,173900,1129388580,8490,8490,8490,8490,0
+20250325,173800,1129388580,8490,8490,8490,8490,0
+20250325,173700,1129388580,8490,8490,8490,8490,0
+20250325,173600,1129388580,8490,8490,8490,8490,0
+20250325,173500,1129388580,8490,8490,8490,8490,0
+20250325,173400,1129388580,8490,8490,8490,8490,0
+20250325,173300,1129388580,8490,8490,8490,8490,0
+20250325,173200,1129388580,8490,8490,8490,8490,0
+20250325,173100,1129388580,8490,8490,8490,8490,0
+20250325,173000,1129388580,8490,8490,8490,8490,0
+20250325,172900,1129388580,8490,8490,8490,8490,0
+20250325,172800,1129388580,8490,8490,8490,8490,0
+20250325,172700,1129388580,8490,8490,8490,8490,0
+20250325,172600,1129388580,8490,8490,8490,8490,0
+20250325,172500,1129388580,8490,8490,8490,8490,0
+20250325,172400,1129388580,8490,8490,8490,8490,0
+20250325,172300,1129388580,8490,8490,8490,8490,0
+20250325,172200,1129388580,8490,8490,8490,8490,0
+20250325,172100,1129388580,8490,8490,8490,8490,0
+20250325,172000,1129388580,8490,8490,8490,8490,0
+20250325,171900,1129388580,8490,8490,8490,8490,0
+20250325,171800,1129388580,8490,8490,8490,8490,0
+20250325,171700,1129388580,8490,8490,8490,8490,0
+20250325,171600,1129388580,8490,8490,8490,8490,0
+20250325,171500,1129388580,8490,8490,8490,8490,0
+20250325,171400,1129388580,8490,8490,8490,8490,0
+20250325,171300,1129388580,8490,8490,8490,8490,0
+20250325,171200,1129388580,8490,8490,8490,8490,0
+20250325,171100,1129388580,8490,8490,8490,8490,1207
+20250325,171000,1129388580,8490,8490,8490,8490,0
+20250325,170900,1129388580,8490,8490,8490,8490,0
+20250325,170800,1129388580,8490,8490,8490,8490,0
+20250325,170700,1129388580,8490,8490,8490,8490,0
+20250325,170600,1129388580,8490,8490,8490,8490,0
+20250325,170500,1129388580,8490,8490,8490,8490,0
+20250325,170400,1129388580,8490,8490,8490,8490,0
+20250325,170300,1129388580,8490,8490,8490,8490,0
+20250325,170200,1129388580,8490,8490,8490,8490,0
+20250325,170100,1129388580,8490,8490,8490,8490,0
+20250325,170000,1129388580,8490,8490,8490,8490,0
+20250325,165900,1129388580,8490,8490,8490,8490,0
+20250325,165800,1129388580,8490,8490,8490,8490,0
+20250325,165700,1129388580,8490,8490,8490,8490,0
+20250325,165600,1129388580,8490,8490,8490,8490,0
+20250325,165500,1129388580,8490,8490,8490,8490,0
+20250325,165400,1129388580,8490,8490,8490,8490,0
+20250325,165300,1129388580,8490,8490,8490,8490,0
+20250325,165200,1129388580,8490,8490,8490,8490,0
+20250325,165100,1129388580,8490,8490,8490,8490,0
+20250325,165000,1129388580,8490,8490,8490,8490,0
+20250325,164900,1129388580,8490,8490,8490,8490,0
+20250325,164800,1129388580,8490,8490,8490,8490,0
+20250325,164700,1129388580,8490,8490,8490,8490,0
+20250325,164600,1129388580,8490,8490,8490,8490,0
+20250325,164500,1129388580,8490,8490,8490,8490,0
+20250325,164400,1129388580,8490,8490,8490,8490,0
+20250325,164300,1129388580,8490,8490,8490,8490,0
+20250325,164200,1129388580,8490,8490,8490,8490,0
+20250325,164100,1129388580,8490,8490,8490,8490,1207
+20250325,164000,1129388580,8490,8490,8490,8490,0
+20250325,163900,1129388580,8490,8490,8490,8490,0
+20250325,163800,1129388580,8490,8490,8490,8490,0
+20250325,163700,1129388580,8490,8490,8490,8490,0
+20250325,163600,1129388580,8490,8490,8490,8490,0
+20250325,163500,1129388580,8490,8490,8490,8490,0
+20250325,163400,1129388580,8490,8490,8490,8490,0
+20250325,163300,1129388580,8490,8490,8490,8490,0
+20250325,163200,1129388580,8490,8490,8490,8490,0
+20250325,163100,1129388580,8490,8490,8490,8490,0
+20250325,163000,1129388580,8490,8490,8490,8490,0
+20250325,162900,1129388580,8490,8490,8490,8490,0
+20250325,162800,1129388580,8490,8490,8490,8490,0
+20250325,162700,1129388580,8490,8490,8490,8490,0
+20250325,162600,1129388580,8490,8490,8490,8490,0
+20250325,162500,1129388580,8490,8490,8490,8490,0
+20250325,162400,1129388580,8490,8490,8490,8490,0
+20250325,162300,1129388580,8490,8490,8490,8490,0
+20250325,162200,1129388580,8490,8490,8490,8490,0
+20250325,162100,1129388580,8490,8490,8490,8490,0
+20250325,162000,1129388580,8490,8490,8490,8490,0
+20250325,161900,1129388580,8490,8490,8490,8490,0
+20250325,161800,1129388580,8490,8490,8490,8490,0
+20250325,161700,1129388580,8490,8490,8490,8490,0
+20250325,161600,1129388580,8490,8490,8490,8490,0
+20250325,161500,1129388580,8490,8490,8490,8490,0
+20250325,161400,1129388580,8490,8490,8490,8490,0
+20250325,161300,1129388580,8490,8490,8490,8490,0
+20250325,161200,1129388580,8490,8490,8490,8490,0
+20250325,161100,1129388580,8490,8490,8490,8490,1207
+20250325,161000,1129388580,8490,8490,8490,8490,0
+20250325,160900,1129388580,8490,8490,8490,8490,0
+20250325,160800,1129388580,8490,8490,8490,8490,0
+20250325,160700,1129388580,8490,8490,8490,8490,0
+20250325,160600,1129388580,8490,8490,8490,8490,0
+20250325,160500,1129388580,8490,8490,8490,8490,0
+20250325,160400,1129388580,8490,8490,8490,8490,0
+20250325,160300,1129388580,8490,8490,8490,8490,0
+20250325,160200,1129388580,8490,8490,8490,8490,0
+20250325,160100,1129388580,8490,8490,8490,8490,0
+20250325,160000,1129388580,8490,8490,8490,8490,0
+20250325,155900,1129388580,8490,8490,8490,8490,0
+20250325,155800,1129388580,8490,8490,8490,8490,0
+20250325,155700,1129388580,8490,8490,8490,8490,0
+20250325,155600,1129388580,8490,8490,8490,8490,0
+20250325,155500,1129388580,8490,8490,8490,8490,0
+20250325,155400,1129388580,8490,8490,8490,8490,0
+20250325,155300,1129388580,8490,8490,8490,8490,0
+20250325,155200,1129388580,8490,8490,8490,8490,0
+20250325,155100,1129388580,8490,8490,8490,8490,0
+20250325,155000,1129388580,8490,8490,8490,8490,0
+20250325,154900,1129388580,8490,8490,8490,8490,0
+20250325,154800,1129388580,8490,8490,8490,8490,0
+20250325,154700,1129388580,8490,8490,8490,8490,0
+20250325,154600,1129388580,8490,8490,8490,8490,0
+20250325,154500,1129388580,8490,8490,8490,8490,0
+20250325,154400,1129388580,8490,8490,8490,8490,0
+20250325,154300,1129388580,8490,8490,8490,8490,0
+20250325,154200,1129388580,8490,8490,8490,8490,0
+20250325,154100,1129388580,8490,8490,8490,8490,1207
+20250325,154000,1129388580,8490,8490,8490,8490,0
+20250325,153900,1129388580,8490,8490,8490,8490,0
+20250325,153800,1129388580,8490,8490,8490,8490,0
+20250325,153700,1129388580,8490,8490,8490,8490,0
+20250325,153600,1129388580,8490,8490,8490,8490,0
+20250325,153500,1129388580,8490,8490,8490,8490,0
+20250325,153400,1129388580,8490,8490,8490,8490,0
+20250325,153300,1129388580,8490,8490,8490,8490,0
+20250325,153200,1129388580,8490,8490,8490,8490,0
+20250325,153100,1129388580,8490,8490,8490,8490,0
+20250325,153000,1129388580,8490,8490,8490,8490,1207
+20250325,152900,1119141150,8470,8470,8470,8470,0
+20250325,152800,1119141150,8470,8470,8470,8470,0
+20250325,152700,1119141150,8470,8470,8470,8470,0
+20250325,152600,1119141150,8470,8470,8470,8470,0
+20250325,152500,1119141150,8470,8470,8470,8470,0
+20250325,152400,1119141150,8470,8470,8470,8470,0
+20250325,152300,1119141150,8470,8470,8470,8470,0
+20250325,152200,1119141150,8470,8470,8470,8470,0
+20250325,152100,1119141150,8470,8470,8470,8470,0
+20250325,152000,1119141150,8470,8470,8470,8470,0
+20250325,151900,1119141150,8470,8470,8470,8450,194
+20250325,151800,1117498910,8470,8450,8470,8440,1031
+20250325,151700,1108786340,8450,8450,8450,8440,711
+20250325,151600,1102785305,8440,8440,8440,8440,232
+20250325,151500,1100827225,8440,8450,8450,8440,183
+20250325,151400,1099280945,8450,8450,8450,8450,161
+20250325,151300,1097920495,8450,8450,8450,8450,615
+20250325,151200,1092723745,8450,8440,8450,8440,15
+20250325,151100,1092597095,8450,8460,8460,8450,526
+20250325,151000,1088152385,8450,8450,8460,8440,1814
+20250325,150900,1072825095,8440,8440,8450,8440,276
+20250325,150800,1070495625,8440,8440,8450,8440,577
+20250325,150700,1065622745,8440,8440,8450,8440,325
+20250325,150600,1062879695,8440,8440,8440,8440,370
+20250325,150500,1059756895,8440,8450,8450,8440,285
+20250325,150400,1057351385,8450,8450,8450,8450,74
+20250325,150300,1056726085,8450,8460,8460,8450,66
+20250325,150200,1056168365,8450,8460,8460,8450,102
+20250325,150100,1055306095,8450,8440,8450,8440,1343
+20250325,150000,1043957755,8440,8440,8450,8440,488
+20250325,145900,1039838805,8430,8430,8440,8430,1110
+20250325,145800,1030471295,8430,8440,8440,8430,199
+20250325,145700,1028792465,8440,8440,8450,8440,351
+20250325,145600,1025829665,8440,8440,8440,8440,310
+20250325,145500,1023213265,8440,8450,8450,8440,333
+20250325,145400,1020401315,8450,8450,8450,8450,200
+20250325,145300,1018711315,8450,8450,8450,8450,86
+20250325,145200,1017984615,8460,8460,8460,8450,87
+20250325,145100,1017249225,8460,8450,8460,8440,961
+20250325,145000,1009128025,8450,8460,8460,8440,298
+20250325,144900,1006612095,8450,8460,8460,8450,26
+20250325,144800,1006392205,8460,8450,8460,8450,76
+20250325,144700,1005749885,8450,8440,8460,8440,1888
+20250325,144600,989797465,8440,8440,8440,8440,380
+20250325,144500,986590265,8440,8440,8440,8440,88
+20250325,144400,985847545,8440,8440,8440,8440,86
+20250325,144300,985121705,8440,8440,8440,8440,128
+20250325,144200,984041385,8450,8440,8450,8440,1321
+20250325,144100,972890185,8440,8440,8440,8440,347
+20250325,144000,969961505,8440,8440,8440,8440,380
+20250325,143900,966754305,8440,8440,8440,8440,426
+20250325,143800,963158865,8440,8440,8450,8440,270
+20250325,143700,960880055,8440,8440,8440,8440,319
+20250325,143600,958187695,8440,8450,8450,8440,70
+20250325,143500,957596855,8450,8440,8450,8440,3
+20250325,143400,957571525,8450,8440,8450,8440,104
+20250325,143300,956693445,8450,8440,8450,8440,1175
+20250325,143200,946775085,8430,8440,8440,8430,549
+20250325,143100,942143085,8430,8440,8440,8430,2542
+20250325,143000,920691145,8440,8450,8450,8440,361
+20250325,142900,917642025,8450,8450,8450,8450,350
+20250325,142800,914684525,8450,8450,8450,8450,353
+20250325,142700,911701675,8460,8460,8460,8450,368
+20250325,142600,908589795,8460,8460,8470,8460,355
+20250325,142500,905586445,8460,8460,8470,8460,199
+20250325,142400,903902885,8460,8470,8470,8460,178
+20250325,142300,902396905,8460,8470,8470,8460,88
+20250325,142200,901652225,8460,8450,8460,8450,1800
+20250325,142100,886425205,8450,8450,8460,8450,595
+20250325,142000,881394925,8450,8450,8460,8450,568
+20250325,141900,876592475,8450,8450,8450,8450,250
+20250325,141800,874479975,8450,8450,8450,8450,327
+20250325,141700,871716825,8460,8450,8460,8450,456
+20250325,141600,867861115,8450,8450,8450,8450,312
+20250325,141500,865224715,8450,8450,8450,8450,421
+20250325,141400,861667265,8450,8450,8460,8450,319
+20250325,141300,858971215,8450,8450,8460,8450,363
+20250325,141200,855903815,8460,8450,8460,8450,312
+20250325,141100,853267305,8450,8450,8460,8450,358
+20250325,141000,850242185,8450,8460,8470,8450,2755
+20250325,140900,826935195,8460,8460,8470,8460,438
+20250325,140800,823229695,8460,8460,8470,8460,253
+20250325,140700,821089305,8460,8460,8460,8460,258
+20250325,140600,818906625,8460,8460,8460,8460,239
+20250325,140500,816884685,8470,8470,8470,8470,191
+20250325,140400,815266915,8470,8470,8470,8470,130
+20250325,140300,814165815,8470,8470,8470,8470,1544
+20250325,140200,801088135,8470,8460,8470,8460,154
+20250325,140100,799785285,8460,8460,8470,8460,5
+20250325,140000,799742965,8470,8460,8470,8460,617
+20250325,135900,794518145,8460,8460,8470,8460,115
+20250325,135800,793545145,8470,8460,8470,8460,190
+20250325,135700,791937545,8460,8460,8470,8460,296
+20250325,135600,789432375,8460,8460,8460,8460,167
+20250325,135500,788019555,8460,8460,8470,8460,275
+20250325,135400,785692015,8460,8460,8460,8460,170
+20250325,135300,784253815,8460,8460,8460,8460,179
+20250325,135200,782739475,8460,8460,8470,8460,129
+20250325,135100,781648125,8460,8460,8460,8460,236
+20250325,135000,779651565,8460,8460,8460,8460,627
+20250325,134900,774347145,8460,8460,8470,8460,15
+20250325,134800,774220235,8470,8460,8470,8460,71
+20250325,134700,773619495,8470,8470,8470,8465,295
+20250325,134600,771120850,8470,8460,8470,8460,207
+20250325,134500,769367580,8470,8470,8470,8460,2546
+20250325,134400,747807460,8470,8470,8480,8470,180
+20250325,134300,746282840,8480,8470,8480,8470,179
+20250325,134200,744766600,8470,8480,8480,8470,10
+20250325,134100,744681820,8470,8470,8470,8470,260
+20250325,134000,742479620,8470,8470,8470,8470,170
+20250325,133900,741039720,8470,8470,8480,8470,398
+20250325,133800,737667660,8480,8470,8480,8470,187
+20250325,133700,736083760,8470,8470,8480,8470,239
+20250325,133600,734059420,8470,8470,8470,8470,197
+20250325,133500,732390830,8470,8470,8480,8470,188
+20250325,133400,730798370,8480,8470,8480,8470,129
+20250325,133300,729705600,8470,8470,8470,8470,1401
+20250325,133200,717839130,8480,8470,8480,8470,194
+20250325,133100,716195690,8470,8470,8470,8470,402
+20250325,133000,712790750,8470,8480,8480,8470,120
+20250325,132900,711774300,8480,8480,8480,8470,22
+20250325,132800,711587750,8480,8470,8480,8470,135
+20250325,132700,710444090,8470,8470,8480,8470,283
+20250325,132600,708045950,8470,8470,8470,8470,62
+20250325,132500,707520810,8470,8470,8470,8470,61
+20250325,132400,707004140,8470,8470,8470,8470,162
+20250325,132300,705632000,8480,8480,8480,8480,504
+20250325,132200,701358080,8480,8480,8480,8480,263
+20250325,132100,699127840,8480,8480,8480,8480,62
+20250325,132000,698602080,8490,8490,8490,8490,2
+20250325,131900,698585100,8490,8490,8490,8490,0
+20250325,131800,698585100,8490,8490,8490,8480,404
+20250325,131700,695156200,8490,8490,8490,8480,115
+20250325,131600,694180880,8480,8490,8490,8480,2152
+20250325,131500,675913720,8490,8490,8490,8490,167
+20250325,131400,674495890,8490,8490,8490,8490,172
+20250325,131300,673035610,8490,8490,8490,8490,177
+20250325,131200,671532880,8490,8490,8490,8490,155
+20250325,131100,670216930,8490,8490,8490,8490,237
+20250325,131000,668204800,8490,8490,8490,8490,120
+20250325,130900,667186000,8490,8490,8490,8490,1
+20250325,130800,667177510,8490,8490,8490,8490,98
+20250325,130700,666345490,8490,8490,8500,8490,123
+20250325,130600,665301210,8490,8490,8490,8490,98
+20250325,130500,664469190,8500,8500,8500,8490,296
+20250325,130400,661953280,8500,8500,8500,8500,107
+20250325,130300,661043780,8500,8500,8500,8500,8
+20250325,130200,660975780,8500,8500,8500,8500,0
+20250325,130100,660975780,8500,8500,8500,8500,8
+20250325,130000,660907780,8510,8500,8510,8500,195
+20250325,125900,659249110,8510,8510,8510,8510,0
+20250325,125800,659249110,8510,8510,8510,8510,0
+20250325,125700,659249110,8510,8510,8510,8510,25
+20250325,125600,659036360,8500,8500,8500,8500,0
+20250325,125500,659036360,8500,8500,8500,8500,0
+20250325,125400,659036360,8500,8500,8500,8500,77
+20250325,125300,658381860,8520,8510,8520,8510,906
+20250325,125200,650671790,8500,8500,8500,8500,0
+20250325,125100,650671790,8500,8500,8500,8500,77
+20250325,125000,650017290,8510,8510,8510,8510,0
+20250325,124900,650017290,8510,8510,8510,8510,79
+20250325,124800,649345000,8500,8510,8510,8500,81
+20250325,124700,648656470,8510,8510,8510,8510,1
+20250325,124600,648647960,8500,8500,8500,8500,0
+20250325,124500,648647960,8500,8500,8500,8500,77
+20250325,124400,647993460,8505,8505,8505,8505,1
+20250325,124300,647984955,8500,8500,8500,8500,0
+20250325,124200,647984955,8500,8500,8500,8500,77
+20250325,124100,647330455,8500,8500,8500,8500,0
+20250325,124000,647330455,8500,8500,8500,8500,0
+20250325,123900,647330455,8500,8490,8500,8490,422
+20250325,123800,643744225,8480,8480,8480,8480,32
+20250325,123700,643472865,8500,8490,8500,8490,43
+20250325,123600,643107785,8490,8490,8490,8490,40
+20250325,123500,642768185,8490,8490,8490,8490,61
+20250325,123400,642250295,8490,8480,8490,8480,2
+20250325,123300,642233325,8480,8480,8480,8480,555
+20250325,123200,637526925,8490,8490,8490,8490,21
+20250325,123100,637348635,8490,8490,8490,8490,33
+20250325,123000,637068465,8490,8500,8500,8490,101
+20250325,122900,636210475,8500,8500,8500,8500,698
+20250325,122800,630277475,8500,8490,8500,8490,15
+20250325,122700,630150115,8480,8480,8480,8480,128
+20250325,122600,629064675,8490,8490,8490,8490,2
+20250325,122500,629047695,8490,8490,8490,8480,164
+20250325,122400,627655925,8480,8480,8480,8470,437
+20250325,122300,623950945,8470,8490,8490,8470,1925
+20250325,122200,607621025,8500,8490,8500,8490,20
+20250325,122100,607451215,8500,8500,8500,8490,2537
+20250325,122000,585888315,8500,8500,8500,8500,19
+20250325,121900,585726815,8500,8500,8500,8500,55
+20250325,121800,585259315,8500,8500,8500,8500,114
+20250325,121700,584290315,8510,8510,8510,8510,8
+20250325,121600,584222235,8510,8510,8510,8510,1
+20250325,121500,584213725,8500,8500,8500,8500,77
+20250325,121400,583559225,8510,8510,8510,8510,1
+20250325,121300,583550715,8500,8500,8500,8500,0
+20250325,121200,583550715,8500,8510,8510,8500,135
+20250325,121100,582402915,8510,8510,8510,8510,77
+20250325,121000,581747645,8510,8510,8510,8510,24
+20250325,120900,581543405,8510,8500,8510,8500,97
+20250325,120800,580718895,8510,8500,8510,8500,27
+20250325,120700,580489135,8510,8510,8510,8500,3678
+20250325,120600,549193395,8510,8510,8510,8510,231
+20250325,120500,547227585,8520,8510,8520,8510,69
+20250325,120400,546640385,8510,8510,8510,8510,0
+20250325,120300,546640385,8510,8520,8520,8510,98
+20250325,120200,545806385,8510,8510,8510,8510,0
+20250325,120100,545806385,8510,8510,8510,8510,19
+20250325,120000,545644695,8520,8510,8520,8510,79
+20250325,115900,544972395,8510,8510,8510,8510,19
+20250325,115800,544810705,8510,8520,8520,8510,28
+20250325,115700,544572335,8520,8510,8520,8510,121
+20250325,115600,543542385,8510,8510,8510,8510,19
+20250325,115500,543380695,8510,8510,8510,8510,19
+20250325,115400,543219005,8510,8510,8510,8510,96
+20250325,115300,542402045,8510,8510,8510,8510,0
+20250325,115200,542402045,8510,8510,8520,8510,30
+20250325,115100,542146735,8510,8520,8520,8510,79
+20250325,115000,541474425,8520,8520,8520,8520,20
+20250325,114900,541304025,8520,8520,8520,8520,26
+20250325,114800,541082505,8510,8510,8510,8510,97
+20250325,114700,540257035,8510,8510,8510,8510,0
+20250325,114600,540257035,8510,8520,8520,8510,21
+20250325,114500,540078305,8510,8520,8520,8510,127
+20250325,114400,538997035,8520,8520,8520,8510,33
+20250325,114300,538716065,8520,8520,8520,8520,1
+20250325,114200,538707545,8510,8510,8510,8510,77
+20250325,114100,538052275,8510,8510,8510,8510,19
+20250325,114000,537890585,8520,8510,8520,8510,101
+20250325,113900,537031065,8510,8520,8520,8510,78
+20250325,113800,536367275,8510,8510,8510,8510,19
+20250325,113700,536205585,8520,8520,8520,8520,1
+20250325,113600,536197065,8510,8510,8510,8510,78
+20250325,113500,535533285,8520,8520,8520,8520,200
+20250325,113400,533829285,8520,8520,8520,8520,57
+20250325,113300,533343645,8520,8520,8520,8520,0
+20250325,113200,533343645,8520,8520,8520,8520,0
+20250325,113100,533343645,8520,8520,8520,8520,77
+20250325,113000,532687605,8520,8520,8520,8520,0
+20250325,112900,532687605,8520,8530,8530,8520,3
+20250325,112800,532662025,8520,8510,8520,8510,550
+20250325,112700,527977555,8520,8510,8520,8510,26
+20250325,112600,527756225,8510,8510,8510,8510,0
+20250325,112500,527756225,8510,8520,8520,8510,161
+20250325,112400,526385465,8520,8510,8520,8510,24
+20250325,112300,526181175,8510,8510,8510,8510,0
+20250325,112200,526181175,8510,8510,8510,8510,96
+20250325,112100,525364215,8520,8520,8520,8520,0
+20250325,112000,525364215,8520,8520,8520,8510,24
+20250325,111900,525159925,8520,8510,8520,8510,99
+20250325,111800,524317415,8520,8510,8520,8510,234
+20250325,111700,522323925,8510,8510,8510,8510,586
+20250325,111600,517337065,8510,8520,8520,8510,2299
+20250325,111500,497751525,8520,8520,8520,8520,276
+20250325,111400,495400005,8520,8520,8530,8520,58
+20250325,111300,494905645,8520,8530,8530,8520,1078
+20250325,111200,485711405,8530,8540,8540,8530,40
+20250325,111100,485370185,8530,8540,8540,8530,58
+20250325,111000,484875435,8530,8530,8530,8530,134
+20250325,110900,483732415,8530,8540,8540,8530,29
+20250325,110800,483484945,8540,8540,8540,8530,40
+20250325,110700,483143725,8530,8540,8540,8530,74
+20250325,110600,482511955,8540,8540,8540,8540,0
+20250325,110500,482511955,8540,8540,8540,8540,0
+20250325,110400,482511955,8540,8540,8540,8540,491
+20250325,110300,478318815,8540,8530,8540,8530,1019
+20250325,110200,469616745,8530,8540,8540,8530,1199
+20250325,110100,459379965,8540,8540,8540,8540,96
+20250325,110000,458560125,8540,8540,8540,8540,19
+20250325,105900,458397865,8540,8540,8540,8540,38
+20250325,105800,458073345,8540,8540,8540,8540,97
+20250325,105700,457244965,8540,8540,8540,8540,19
+20250325,105600,457082705,8550,8540,8550,8540,39
+20250325,105500,456749635,8550,8540,8550,8540,212
+20250325,105400,454937995,8540,8540,8550,8540,40
+20250325,105300,454596375,8540,8540,8540,8540,19
+20250325,105200,454434115,8540,8550,8550,8540,613
+20250325,105100,449193155,8550,8550,8550,8550,19
+20250325,105000,449030705,8550,8550,8550,8550,19
+20250325,104900,448868255,8560,8550,8560,8550,87
+20250325,104800,448124305,8550,8550,8550,8550,0
+20250325,104700,448124305,8550,8550,8550,8550,0
+20250325,104600,448124305,8550,8570,8570,8550,181
+20250325,104500,446575705,8570,8570,8570,8570,0
+20250325,104400,446575705,8570,8580,8600,8570,5691
+20250325,104300,397676605,8540,8550,8560,8540,213
+20250325,104200,395855295,8550,8530,8550,8530,3329
+20250325,104100,367425675,8530,8530,8530,8530,19
+20250325,104000,367263605,8530,8530,8530,8530,222
+20250325,103900,365369945,8530,8530,8530,8530,38
+20250325,103800,365045805,8530,8540,8540,8530,29
+20250325,103700,364798335,8530,8540,8540,8530,128
+20250325,103600,363706295,8530,8525,8530,8525,366
+20250325,103500,360585110,8525,8525,8525,8525,5
+20250325,103400,360542485,8520,8530,8530,8520,97
+20250325,103300,359715845,8530,8530,8530,8530,111
+20250325,103200,358769015,8530,8530,8530,8520,1956
+20250325,103100,342084345,8535,8530,8535,8520,853
+20250325,103000,334809400,8530,8530,8530,8520,27
+20250325,102900,334579280,8530,8530,8540,8520,5170
+20250325,102800,290483790,8530,8540,8540,8530,374
+20250325,102700,287291090,8530,8550,8550,8530,7542
+20250325,102600,222889170,8550,8550,8550,8540,1437
+20250325,102500,210604010,8550,8560,8560,8550,116
+20250325,102400,209612200,8550,8540,8560,8540,84
+20250325,102300,208894050,8540,8560,8560,8540,21
+20250325,102200,208714660,8540,8550,8550,8540,106
+20250325,102100,207809130,8540,8540,8550,8540,605
+20250325,102000,202636580,8550,8550,8550,8540,22
+20250325,101900,202448670,8540,8550,8550,8540,80
+20250325,101800,201765440,8550,8550,8550,8550,3
+20250325,101700,201739790,8550,8550,8550,8540,234
+20250325,101600,199739290,8550,8560,8560,8540,5454
+20250325,101500,153106560,8560,8570,8570,8560,20
+20250325,101400,152935350,8560,8560,8560,8560,820
+20250325,101300,145916150,8550,8560,8560,8550,292
+20250325,101200,143417400,8550,8550,8560,8550,336
+20250325,101100,140544530,8560,8560,8560,8550,3885
+20250325,101000,107294060,8560,8560,8560,8560,144
+20250325,100900,106061420,8570,8570,8570,8570,0
+20250325,100800,106061420,8570,8560,8570,8560,90
+20250325,100700,105290900,8570,8570,8570,8570,0
+20250325,100600,105290900,8570,8570,8570,8570,50
+20250325,100500,104862400,8570,8560,8570,8560,391
+20250325,100400,101512440,8570,8560,8570,8560,20
+20250325,100300,101341230,8560,8570,8570,8560,375
+20250325,100200,98128870,8570,8560,8570,8560,20
+20250325,100100,97957660,8560,8560,8560,8560,98
+20250325,100000,97118780,8560,8560,8560,8560,0
+20250325,095900,97118780,8560,8560,8560,8560,19
+20250325,095800,96956140,8560,8560,8560,8560,19
+20250325,095700,96793500,8570,8570,8570,8570,21
+20250325,095600,96613530,8560,8570,8570,8560,64
+20250325,095500,96065240,8570,8570,8570,8570,110
+20250325,095400,95122540,8570,8570,8570,8570,80
+20250325,095300,94436940,8570,8560,8570,8560,445
+20250325,095200,90623790,8560,8560,8560,8560,47
+20250325,095100,90221470,8560,8560,8560,8560,48
+20250325,095000,89810590,8560,8570,8570,8560,120
+20250325,094900,88783200,8560,8560,8560,8560,5
+20250325,094800,88740400,8560,8560,8560,8560,54
+20250325,094700,88278160,8570,8570,8570,8570,2
+20250325,094600,88261020,8570,8570,8570,8570,2
+20250325,094500,88243880,8570,8570,8570,8570,5
+20250325,094400,88201030,8570,8570,8570,8570,0
+20250325,094300,88201030,8570,8570,8570,8560,449
+20250325,094200,84354080,8560,8560,8560,8560,38
+20250325,094100,84028800,8560,8560,8560,8560,219
+20250325,094000,82154160,8560,8570,8570,8560,249
+20250325,093900,80022510,8570,8580,8580,8570,64
+20250325,093800,79474010,8570,8590,8590,8570,41
+20250325,093700,79122620,8580,8590,8590,8580,744
+20250325,093600,72739070,8580,8570,8580,8570,327
+20250325,093500,69933600,8580,8580,8580,8560,65
+20250325,093400,69377080,8580,8580,8580,8580,661
+20250325,093300,63705700,8580,8570,8580,8570,169
+20250325,093200,62257360,8570,8580,8580,8570,6
+20250325,093100,62205930,8570,8570,8570,8570,150
+20250325,093000,60920430,8570,8570,8570,8570,1
+20250325,092900,60911860,8570,8570,8570,8560,522
+20250325,092800,56438520,8570,8580,8580,8560,2041
+20250325,092700,38951520,8575,8575,8575,8575,118
+20250325,092600,37939670,8570,8570,8570,8570,44
+20250325,092500,37562590,8580,8580,8580,8580,2
+20250325,092400,37545430,8580,8570,8580,8570,148
+20250325,092300,36276020,8590,8580,8590,8570,525
+20250325,092200,31772870,8590,8590,8590,8590,954
+20250325,092100,23578010,8580,8580,8580,8580,72
+20250325,092000,22960250,8580,8580,8580,8580,114
+20250325,091900,21982130,8580,8580,8580,8580,19
+20250325,091800,21819110,8580,8580,8580,8580,45
+20250325,091700,21433010,8570,8580,8580,8570,195
+20250325,091600,19760100,8580,8590,8590,8580,215
+20250325,091500,17914250,8600,8600,8600,8600,648
+20250325,091400,12341450,8600,8610,8610,8600,78
+20250325,091300,11670640,8610,8620,8620,8610,133
+20250325,091200,10525180,8600,8600,8600,8600,2
+20250325,091100,10507980,8610,8610,8610,8610,22
+20250325,091000,10318560,8610,8610,8610,8610,14
+20250325,090900,10198020,8600,8600,8600,8600,19
+20250325,090800,10034620,8600,8600,8600,8600,631
+20250325,090700,4608020,8610,8620,8620,8610,80
+20250325,090600,3919120,8640,8640,8640,8640,20
+20250325,090500,3746320,8640,8640,8640,8640,0
+20250325,090400,3746320,8640,8630,8640,8630,5
+20250325,090300,3703150,8600,8600,8600,8600,19
+20250325,090200,3539750,8600,8610,8610,8600,49
+20250325,090100,3118050,8610,8610,8610,8610,0
+20250325,090000,3118050,8610,8640,8640,8610,362
--- a/213500/min/candle-20250326.csv
+++ b/213500/min/candle-20250326.csv
@@ -0,0 +1,703 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,204100,271141190,8540,8540,8540,8540,888
+20250326,204000,271141190,8540,8540,8540,8540,0
+20250326,203900,271141190,8540,8540,8540,8540,0
+20250326,203800,271141190,8540,8540,8540,8540,0
+20250326,203700,271141190,8540,8540,8540,8540,0
+20250326,203600,271141190,8540,8540,8540,8540,0
+20250326,203500,271141190,8540,8540,8540,8540,0
+20250326,203400,271141190,8540,8540,8540,8540,0
+20250326,203300,271141190,8540,8540,8540,8540,0
+20250326,203200,271141190,8540,8540,8540,8540,0
+20250326,203100,271141190,8540,8540,8540,8540,0
+20250326,203000,271141190,8540,8540,8540,8540,0
+20250326,202900,271141190,8540,8540,8540,8540,0
+20250326,202800,271141190,8540,8540,8540,8540,0
+20250326,202700,271141190,8540,8540,8540,8540,0
+20250326,202600,271141190,8540,8540,8540,8540,0
+20250326,202500,271141190,8540,8540,8540,8540,0
+20250326,202400,271141190,8540,8540,8540,8540,0
+20250326,202300,271141190,8540,8540,8540,8540,0
+20250326,202200,271141190,8540,8540,8540,8540,0
+20250326,202100,271141190,8540,8540,8540,8540,0
+20250326,202000,271141190,8540,8540,8540,8540,0
+20250326,201900,271141190,8540,8540,8540,8540,0
+20250326,201800,271141190,8540,8540,8540,8540,0
+20250326,201700,271141190,8540,8540,8540,8540,0
+20250326,201600,271141190,8540,8540,8540,8540,0
+20250326,201500,271141190,8540,8540,8540,8540,0
+20250326,201400,271141190,8540,8540,8540,8540,0
+20250326,201300,271141190,8540,8540,8540,8540,0
+20250326,201200,271141190,8540,8540,8540,8540,0
+20250326,201100,271141190,8540,8540,8540,8540,888
+20250326,201000,271141190,8540,8540,8540,8540,0
+20250326,200900,271141190,8540,8540,8540,8540,0
+20250326,200800,271141190,8540,8540,8540,8540,0
+20250326,200700,271141190,8540,8540,8540,8540,0
+20250326,200600,271141190,8540,8540,8540,8540,0
+20250326,200500,271141190,8540,8540,8540,8540,0
+20250326,200400,271141190,8540,8540,8540,8540,0
+20250326,200300,271141190,8540,8540,8540,8540,0
+20250326,200200,271141190,8540,8540,8540,8540,0
+20250326,200100,271141190,8540,8540,8540,8540,0
+20250326,200000,271141190,8540,8540,8540,8540,0
+20250326,195900,271141190,8540,8540,8540,8540,0
+20250326,195800,271141190,8540,8540,8540,8540,0
+20250326,195700,271141190,8540,8540,8540,8540,0
+20250326,195600,271141190,8540,8540,8540,8540,0
+20250326,195500,271141190,8540,8540,8540,8540,0
+20250326,195400,271141190,8540,8540,8540,8540,0
+20250326,195300,271141190,8540,8540,8540,8540,0
+20250326,195200,271141190,8540,8540,8540,8540,0
+20250326,195100,271141190,8540,8540,8540,8540,0
+20250326,195000,271141190,8540,8540,8540,8540,0
+20250326,194900,271141190,8540,8540,8540,8540,0
+20250326,194800,271141190,8540,8540,8540,8540,0
+20250326,194700,271141190,8540,8540,8540,8540,0
+20250326,194600,271141190,8540,8540,8540,8540,0
+20250326,194500,271141190,8540,8540,8540,8540,0
+20250326,194400,271141190,8540,8540,8540,8540,0
+20250326,194300,271141190,8540,8540,8540,8540,0
+20250326,194200,271141190,8540,8540,8540,8540,0
+20250326,194100,271141190,8540,8540,8540,8540,888
+20250326,194000,271141190,8540,8540,8540,8540,0
+20250326,193900,271141190,8540,8540,8540,8540,0
+20250326,193800,271141190,8540,8540,8540,8540,0
+20250326,193700,271141190,8540,8540,8540,8540,0
+20250326,193600,271141190,8540,8540,8540,8540,0
+20250326,193500,271141190,8540,8540,8540,8540,0
+20250326,193400,271141190,8540,8540,8540,8540,0
+20250326,193300,271141190,8540,8540,8540,8540,0
+20250326,193200,271141190,8540,8540,8540,8540,0
+20250326,193100,271141190,8540,8540,8540,8540,0
+20250326,193000,271141190,8540,8540,8540,8540,0
+20250326,192900,271141190,8540,8540,8540,8540,0
+20250326,192800,271141190,8540,8540,8540,8540,0
+20250326,192700,271141190,8540,8540,8540,8540,0
+20250326,192600,271141190,8540,8540,8540,8540,0
+20250326,192500,271141190,8540,8540,8540,8540,0
+20250326,192400,271141190,8540,8540,8540,8540,0
+20250326,192300,271141190,8540,8540,8540,8540,0
+20250326,192200,271141190,8540,8540,8540,8540,0
+20250326,192100,271141190,8540,8540,8540,8540,0
+20250326,192000,271141190,8540,8540,8540,8540,0
+20250326,191900,271141190,8540,8540,8540,8540,0
+20250326,191800,271141190,8540,8540,8540,8540,0
+20250326,191700,271141190,8540,8540,8540,8540,0
+20250326,191600,271141190,8540,8540,8540,8540,0
+20250326,191500,271141190,8540,8540,8540,8540,0
+20250326,191400,271141190,8540,8540,8540,8540,0
+20250326,191300,271141190,8540,8540,8540,8540,0
+20250326,191200,271141190,8540,8540,8540,8540,0
+20250326,191100,271141190,8540,8540,8540,8540,888
+20250326,191000,271141190,8540,8540,8540,8540,0
+20250326,190900,271141190,8540,8540,8540,8540,0
+20250326,190800,271141190,8540,8540,8540,8540,0
+20250326,190700,271141190,8540,8540,8540,8540,0
+20250326,190600,271141190,8540,8540,8540,8540,0
+20250326,190500,271141190,8540,8540,8540,8540,0
+20250326,190400,271141190,8540,8540,8540,8540,0
+20250326,190300,271141190,8540,8540,8540,8540,0
+20250326,190200,271141190,8540,8540,8540,8540,0
+20250326,190100,271141190,8540,8540,8540,8540,0
+20250326,190000,271141190,8540,8540,8540,8540,0
+20250326,185900,271141190,8540,8540,8540,8540,0
+20250326,185800,271141190,8540,8540,8540,8540,0
+20250326,185700,271141190,8540,8540,8540,8540,0
+20250326,185600,271141190,8540,8540,8540,8540,0
+20250326,185500,271141190,8540,8540,8540,8540,0
+20250326,185400,271141190,8540,8540,8540,8540,0
+20250326,185300,271141190,8540,8540,8540,8540,0
+20250326,185200,271141190,8540,8540,8540,8540,0
+20250326,185100,271141190,8540,8540,8540,8540,0
+20250326,185000,271141190,8540,8540,8540,8540,0
+20250326,184900,271141190,8540,8540,8540,8540,0
+20250326,184800,271141190,8540,8540,8540,8540,0
+20250326,184700,271141190,8540,8540,8540,8540,0
+20250326,184600,271141190,8540,8540,8540,8540,0
+20250326,184500,271141190,8540,8540,8540,8540,0
+20250326,184400,271141190,8540,8540,8540,8540,0
+20250326,184300,271141190,8540,8540,8540,8540,0
+20250326,184200,271141190,8540,8540,8540,8540,0
+20250326,184100,271141190,8540,8540,8540,8540,888
+20250326,184000,271141190,8540,8540,8540,8540,0
+20250326,183900,271141190,8540,8540,8540,8540,0
+20250326,183800,271141190,8540,8540,8540,8540,0
+20250326,183700,271141190,8540,8540,8540,8540,0
+20250326,183600,271141190,8540,8540,8540,8540,0
+20250326,183500,271141190,8540,8540,8540,8540,0
+20250326,183400,271141190,8540,8540,8540,8540,0
+20250326,183300,271141190,8540,8540,8540,8540,0
+20250326,183200,271141190,8540,8540,8540,8540,0
+20250326,183100,271141190,8540,8540,8540,8540,0
+20250326,183000,271141190,8540,8540,8540,8540,0
+20250326,182900,271141190,8540,8540,8540,8540,0
+20250326,182800,271141190,8540,8540,8540,8540,0
+20250326,182700,271141190,8540,8540,8540,8540,0
+20250326,182600,271141190,8540,8540,8540,8540,0
+20250326,182500,271141190,8540,8540,8540,8540,0
+20250326,182400,271141190,8540,8540,8540,8540,0
+20250326,182300,271141190,8540,8540,8540,8540,0
+20250326,182200,271141190,8540,8540,8540,8540,0
+20250326,182100,271141190,8540,8540,8540,8540,0
+20250326,182000,271141190,8540,8540,8540,8540,0
+20250326,181900,271141190,8540,8540,8540,8540,0
+20250326,181800,271141190,8540,8540,8540,8540,0
+20250326,181700,271141190,8540,8540,8540,8540,0
+20250326,181600,271141190,8540,8540,8540,8540,0
+20250326,181500,271141190,8540,8540,8540,8540,0
+20250326,181400,271141190,8540,8540,8540,8540,0
+20250326,181300,271141190,8540,8540,8540,8540,0
+20250326,181200,271141190,8540,8540,8540,8540,0
+20250326,181100,271141190,8540,8540,8540,8540,888
+20250326,181000,271141190,8540,8540,8540,8540,0
+20250326,180900,271141190,8540,8540,8540,8540,0
+20250326,180800,271141190,8540,8540,8540,8540,0
+20250326,180700,271141190,8540,8540,8540,8540,0
+20250326,180600,271141190,8540,8540,8540,8540,0
+20250326,180500,271141190,8540,8540,8540,8540,0
+20250326,180400,271141190,8540,8540,8540,8540,0
+20250326,180300,271141190,8540,8540,8540,8540,0
+20250326,180200,271141190,8540,8540,8540,8540,0
+20250326,180100,271141190,8540,8540,8540,8540,0
+20250326,180000,271141190,8540,8540,8540,8540,0
+20250326,175900,271141190,8540,8540,8540,8540,0
+20250326,175800,271141190,8540,8540,8540,8540,0
+20250326,175700,271141190,8540,8540,8540,8540,0
+20250326,175600,271141190,8540,8540,8540,8540,0
+20250326,175500,271141190,8540,8540,8540,8540,0
+20250326,175400,271141190,8540,8540,8540,8540,0
+20250326,175300,271141190,8540,8540,8540,8540,0
+20250326,175200,271141190,8540,8540,8540,8540,0
+20250326,175100,271141190,8540,8540,8540,8540,0
+20250326,175000,271141190,8540,8540,8540,8540,0
+20250326,174900,271141190,8540,8540,8540,8540,0
+20250326,174800,271141190,8540,8540,8540,8540,0
+20250326,174700,271141190,8540,8540,8540,8540,0
+20250326,174600,271141190,8540,8540,8540,8540,0
+20250326,174500,271141190,8540,8540,8540,8540,0
+20250326,174400,271141190,8540,8540,8540,8540,0
+20250326,174300,271141190,8540,8540,8540,8540,0
+20250326,174200,271141190,8540,8540,8540,8540,0
+20250326,174100,271141190,8540,8540,8540,8540,888
+20250326,174000,271141190,8540,8540,8540,8540,0
+20250326,173900,271141190,8540,8540,8540,8540,0
+20250326,173800,271141190,8540,8540,8540,8540,0
+20250326,173700,271141190,8540,8540,8540,8540,0
+20250326,173600,271141190,8540,8540,8540,8540,0
+20250326,173500,271141190,8540,8540,8540,8540,0
+20250326,173400,271141190,8540,8540,8540,8540,0
+20250326,173300,271141190,8540,8540,8540,8540,0
+20250326,173200,271141190,8540,8540,8540,8540,0
+20250326,173100,271141190,8540,8540,8540,8540,0
+20250326,173000,271141190,8540,8540,8540,8540,0
+20250326,172900,271141190,8540,8540,8540,8540,0
+20250326,172800,271141190,8540,8540,8540,8540,0
+20250326,172700,271141190,8540,8540,8540,8540,0
+20250326,172600,271141190,8540,8540,8540,8540,0
+20250326,172500,271141190,8540,8540,8540,8540,0
+20250326,172400,271141190,8540,8540,8540,8540,0
+20250326,172300,271141190,8540,8540,8540,8540,0
+20250326,172200,271141190,8540,8540,8540,8540,0
+20250326,172100,271141190,8540,8540,8540,8540,0
+20250326,172000,271141190,8540,8540,8540,8540,0
+20250326,171900,271141190,8540,8540,8540,8540,0
+20250326,171800,271141190,8540,8540,8540,8540,0
+20250326,171700,271141190,8540,8540,8540,8540,0
+20250326,171600,271141190,8540,8540,8540,8540,0
+20250326,171500,271141190,8540,8540,8540,8540,0
+20250326,171400,271141190,8540,8540,8540,8540,0
+20250326,171300,271141190,8540,8540,8540,8540,0
+20250326,171200,271141190,8540,8540,8540,8540,0
+20250326,171100,271141190,8540,8540,8540,8540,888
+20250326,171000,271141190,8540,8540,8540,8540,0
+20250326,170900,271141190,8540,8540,8540,8540,0
+20250326,170800,271141190,8540,8540,8540,8540,0
+20250326,170700,271141190,8540,8540,8540,8540,0
+20250326,170600,271141190,8540,8540,8540,8540,0
+20250326,170500,271141190,8540,8540,8540,8540,0
+20250326,170400,271141190,8540,8540,8540,8540,0
+20250326,170300,271141190,8540,8540,8540,8540,0
+20250326,170200,271141190,8540,8540,8540,8540,0
+20250326,170100,271141190,8540,8540,8540,8540,0
+20250326,170000,271141190,8540,8540,8540,8540,0
+20250326,165900,271141190,8540,8540,8540,8540,0
+20250326,165800,271141190,8540,8540,8540,8540,0
+20250326,165700,271141190,8540,8540,8540,8540,0
+20250326,165600,271141190,8540,8540,8540,8540,0
+20250326,165500,271141190,8540,8540,8540,8540,0
+20250326,165400,271141190,8540,8540,8540,8540,0
+20250326,165300,271141190,8540,8540,8540,8540,0
+20250326,165200,271141190,8540,8540,8540,8540,0
+20250326,165100,271141190,8540,8540,8540,8540,0
+20250326,165000,271141190,8540,8540,8540,8540,0
+20250326,164900,271141190,8540,8540,8540,8540,0
+20250326,164800,271141190,8540,8540,8540,8540,0
+20250326,164700,271141190,8540,8540,8540,8540,0
+20250326,164600,271141190,8540,8540,8540,8540,0
+20250326,164500,271141190,8540,8540,8540,8540,0
+20250326,164400,271141190,8540,8540,8540,8540,0
+20250326,164300,271141190,8540,8540,8540,8540,0
+20250326,164200,271141190,8540,8540,8540,8540,0
+20250326,164100,271141190,8540,8540,8540,8540,888
+20250326,164000,271141190,8540,8540,8540,8540,0
+20250326,163900,271141190,8540,8540,8540,8540,0
+20250326,163800,271141190,8540,8540,8540,8540,0
+20250326,163700,271141190,8540,8540,8540,8540,0
+20250326,163600,271141190,8540,8540,8540,8540,0
+20250326,163500,271141190,8540,8540,8540,8540,0
+20250326,163400,271141190,8540,8540,8540,8540,0
+20250326,163300,271141190,8540,8540,8540,8540,0
+20250326,163200,271141190,8540,8540,8540,8540,0
+20250326,163100,271141190,8540,8540,8540,8540,0
+20250326,163000,271141190,8540,8540,8540,8540,0
+20250326,162900,271141190,8540,8540,8540,8540,0
+20250326,162800,271141190,8540,8540,8540,8540,0
+20250326,162700,271141190,8540,8540,8540,8540,0
+20250326,162600,271141190,8540,8540,8540,8540,0
+20250326,162500,271141190,8540,8540,8540,8540,0
+20250326,162400,271141190,8540,8540,8540,8540,0
+20250326,162300,271141190,8540,8540,8540,8540,0
+20250326,162200,271141190,8540,8540,8540,8540,0
+20250326,162100,271141190,8540,8540,8540,8540,0
+20250326,162000,271141190,8540,8540,8540,8540,0
+20250326,161900,271141190,8540,8540,8540,8540,0
+20250326,161800,271141190,8540,8540,8540,8540,0
+20250326,161700,271141190,8540,8540,8540,8540,0
+20250326,161600,271141190,8540,8540,8540,8540,0
+20250326,161500,271141190,8540,8540,8540,8540,0
+20250326,161400,271141190,8540,8540,8540,8540,0
+20250326,161300,271141190,8540,8540,8540,8540,0
+20250326,161200,271141190,8540,8540,8540,8540,0
+20250326,161100,271141190,8540,8540,8540,8540,888
+20250326,161000,271141190,8540,8540,8540,8540,0
+20250326,160900,271141190,8540,8540,8540,8540,0
+20250326,160800,271141190,8540,8540,8540,8540,0
+20250326,160700,271141190,8540,8540,8540,8540,0
+20250326,160600,271141190,8540,8540,8540,8540,0
+20250326,160500,271141190,8540,8540,8540,8540,0
+20250326,160400,271141190,8540,8540,8540,8540,0
+20250326,160300,271141190,8540,8540,8540,8540,0
+20250326,160200,271141190,8540,8540,8540,8540,0
+20250326,160100,271141190,8540,8540,8540,8540,0
+20250326,160000,271141190,8540,8540,8540,8540,0
+20250326,155900,271141190,8540,8540,8540,8540,0
+20250326,155800,271141190,8540,8540,8540,8540,0
+20250326,155700,271141190,8540,8540,8540,8540,0
+20250326,155600,271141190,8540,8540,8540,8540,0
+20250326,155500,271141190,8540,8540,8540,8540,0
+20250326,155400,271141190,8540,8540,8540,8540,0
+20250326,155300,271141190,8540,8540,8540,8540,0
+20250326,155200,271141190,8540,8540,8540,8540,0
+20250326,155100,271141190,8540,8540,8540,8540,0
+20250326,155000,271141190,8540,8540,8540,8540,0
+20250326,154900,271141190,8540,8540,8540,8540,0
+20250326,154800,271141190,8540,8540,8540,8540,0
+20250326,154700,271141190,8540,8540,8540,8540,0
+20250326,154600,271141190,8540,8540,8540,8540,0
+20250326,154500,271141190,8540,8540,8540,8540,0
+20250326,154400,271141190,8540,8540,8540,8540,0
+20250326,154300,271141190,8540,8540,8540,8540,0
+20250326,154200,271141190,8540,8540,8540,8540,0
+20250326,154100,271141190,8540,8540,8540,8540,888
+20250326,154000,271141190,8540,8540,8540,8540,0
+20250326,153900,271141190,8540,8540,8540,8540,0
+20250326,153800,271141190,8540,8540,8540,8540,0
+20250326,153700,271141190,8540,8540,8540,8540,0
+20250326,153600,271141190,8540,8540,8540,8540,0
+20250326,153500,271141190,8540,8540,8540,8540,0
+20250326,153400,271141190,8540,8540,8540,8540,0
+20250326,153300,271141190,8540,8540,8540,8540,0
+20250326,153200,271141190,8540,8540,8540,8540,0
+20250326,153100,271141190,8540,8540,8540,8540,0
+20250326,153000,271141190,8540,8540,8540,8540,888
+20250326,152900,263557670,8540,8540,8540,8540,0
+20250326,152800,263557670,8540,8540,8540,8540,0
+20250326,152700,263557670,8540,8540,8540,8540,0
+20250326,152600,263557670,8540,8540,8540,8540,0
+20250326,152500,263557670,8540,8540,8540,8540,0
+20250326,152400,263557670,8540,8540,8540,8540,0
+20250326,152300,263557670,8540,8540,8540,8540,0
+20250326,152200,263557670,8540,8540,8540,8540,0
+20250326,152100,263557670,8540,8540,8540,8540,0
+20250326,152000,263557670,8540,8540,8540,8540,0
+20250326,151900,263557670,8540,8530,8540,8530,283
+20250326,151800,261143430,8530,8520,8530,8520,115
+20250326,151700,260163370,8520,8530,8530,8520,435
+20250326,151600,256456350,8530,8520,8530,8520,120
+20250326,151500,255432950,8530,8530,8530,8530,0
+20250326,151400,255432950,8530,8530,8530,8530,0
+20250326,151300,255432950,8530,8520,8530,8520,799
+20250326,151200,248625410,8500,8500,8500,8500,0
+20250326,151100,248625410,8500,8500,8500,8500,0
+20250326,151000,248625410,8500,8500,8500,8500,152
+20250326,150900,247333410,8490,8490,8490,8490,0
+20250326,150800,247333410,8490,8490,8490,8490,79
+20250326,150700,246662700,8500,8500,8500,8500,51
+20250326,150600,246229200,8490,8510,8510,8480,3520
+20250326,150500,216331190,8510,8510,8510,8510,0
+20250326,150400,216331190,8510,8510,8510,8510,98
+20250326,150300,215497210,8520,8520,8520,8520,0
+20250326,150200,215497210,8520,8520,8520,8520,0
+20250326,150100,215497210,8520,8520,8520,8520,0
+20250326,150000,215497210,8520,8520,8520,8520,0
+20250326,145900,215497210,8520,8520,8520,8520,100
+20250326,145800,214645210,8520,8520,8520,8520,0
+20250326,145700,214645210,8520,8530,8530,8520,87
+20250326,145600,213903540,8530,8520,8530,8520,88
+20250326,145500,213153770,8510,8510,8510,8510,0
+20250326,145400,213153770,8510,8510,8510,8510,0
+20250326,145300,213153770,8510,8510,8510,8510,73
+20250326,145200,212532540,8510,8510,8510,8510,0
+20250326,145100,212532540,8510,8510,8510,8510,200
+20250326,145000,210830540,8510,8510,8510,8510,0
+20250326,144900,210830540,8510,8510,8510,8510,775
+20250326,144800,204235290,8500,8500,8500,8500,0
+20250326,144700,204235290,8500,8500,8500,8500,630
+20250326,144600,198880290,8510,8510,8510,8510,370
+20250326,144500,195731590,8500,8500,8500,8500,0
+20250326,144400,195731590,8500,8520,8520,8500,3001
+20250326,144300,170203030,8530,8530,8530,8530,1000
+20250326,144200,161673030,8520,8520,8520,8520,573
+20250326,144100,156791070,8520,8520,8520,8520,8
+20250326,144000,156722910,8520,8520,8520,8520,0
+20250326,143900,156722910,8520,8520,8520,8520,0
+20250326,143800,156722910,8520,8520,8520,8520,0
+20250326,143700,156722910,8520,8520,8520,8520,0
+20250326,143600,156722910,8520,8520,8520,8520,0
+20250326,143500,156722910,8520,8520,8520,8520,0
+20250326,143400,156722910,8520,8520,8520,8520,0
+20250326,143300,156722910,8520,8520,8520,8520,0
+20250326,143200,156722910,8520,8520,8520,8520,0
+20250326,143100,156722910,8520,8520,8520,8520,0
+20250326,143000,156722910,8520,8520,8520,8520,67
+20250326,142900,156152070,8530,8530,8530,8530,1
+20250326,142800,156143540,8530,8530,8530,8530,0
+20250326,142700,156143540,8530,8530,8530,8530,0
+20250326,142600,156143540,8530,8530,8530,8530,0
+20250326,142500,156143540,8530,8530,8530,8530,0
+20250326,142400,156143540,8530,8530,8530,8530,8
+20250326,142300,156075300,8530,8530,8530,8530,0
+20250326,142200,156075300,8530,8530,8530,8530,0
+20250326,142100,156075300,8530,8530,8530,8530,5
+20250326,142000,156032650,8530,8530,8530,8530,4
+20250326,141900,155998530,8530,8530,8530,8530,7
+20250326,141800,155938820,8520,8520,8520,8520,58
+20250326,141700,155444660,8520,8520,8520,8520,0
+20250326,141600,155444660,8520,8520,8520,8520,0
+20250326,141500,155444660,8520,8520,8520,8520,75
+20250326,141400,154805660,8520,8520,8520,8520,0
+20250326,141300,154805660,8520,8520,8520,8520,0
+20250326,141200,154805660,8520,8520,8520,8520,0
+20250326,141100,154805660,8520,8520,8520,8520,100
+20250326,141000,153953660,8520,8520,8520,8520,0
+20250326,140900,153953660,8520,8520,8520,8520,45
+20250326,140800,153570260,8520,8520,8520,8520,73
+20250326,140700,152948300,8520,8520,8520,8520,4
+20250326,140600,152914220,8510,8510,8510,8510,63
+20250326,140500,152378090,8510,8510,8510,8510,0
+20250326,140400,152378090,8510,8510,8510,8510,0
+20250326,140300,152378090,8510,8510,8510,8510,500
+20250326,140200,148123090,8510,8510,8510,8510,0
+20250326,140100,148123090,8510,8510,8510,8510,0
+20250326,140000,148123090,8510,8510,8510,8510,0
+20250326,135900,148123090,8510,8510,8510,8510,0
+20250326,135800,148123090,8510,8510,8510,8510,0
+20250326,135700,148123090,8510,8510,8510,8510,99
+20250326,135600,147280600,8510,8510,8510,8510,0
+20250326,135500,147280600,8510,8510,8510,8510,0
+20250326,135400,147280600,8510,8510,8510,8510,0
+20250326,135300,147280600,8510,8510,8510,8510,600
+20250326,135200,142174600,8510,8510,8510,8510,78
+20250326,135100,141510820,8520,8520,8520,8520,0
+20250326,135000,141510820,8520,8520,8520,8520,112
+20250326,134900,140556580,8520,8520,8520,8520,9
+20250326,134800,140479900,8520,8520,8520,8520,0
+20250326,134700,140479900,8520,8520,8520,8520,0
+20250326,134600,140479900,8520,8520,8520,8520,100
+20250326,134500,139627900,8520,8520,8520,8520,0
+20250326,134400,139627900,8520,8510,8520,8510,93
+20250326,134300,138836450,8510,8510,8510,8510,332
+20250326,134200,136011130,8510,8510,8510,8510,0
+20250326,134100,136011130,8510,8510,8510,8510,1
+20250326,134000,136002620,8510,8510,8510,8510,503
+20250326,133900,131722090,8510,8510,8510,8510,0
+20250326,133800,131722090,8510,8510,8510,8510,0
+20250326,133700,131722090,8510,8510,8510,8510,0
+20250326,133600,131722090,8510,8510,8510,8510,5
+20250326,133500,131679540,8520,8520,8520,8520,8
+20250326,133400,131611380,8520,8520,8520,8520,0
+20250326,133300,131611380,8520,8520,8520,8520,2
+20250326,133200,131594340,8510,8510,8510,8510,0
+20250326,133100,131594340,8510,8510,8510,8510,73
+20250326,133000,130973110,8530,8530,8530,8530,10
+20250326,132900,130887810,8510,8510,8530,8510,68
+20250326,132800,130308510,8530,8530,8530,8530,0
+20250326,132700,130308510,8530,8510,8530,8510,16
+20250326,132600,130172330,8510,8510,8510,8510,3
+20250326,132500,130146800,8510,8510,8530,8510,181
+20250326,132400,128605730,8520,8520,8520,8520,0
+20250326,132300,128605730,8520,8520,8520,8520,0
+20250326,132200,128605730,8520,8520,8520,8520,0
+20250326,132100,128605730,8520,8520,8520,8520,0
+20250326,132000,128605730,8520,8520,8520,8520,529
+20250326,131900,124098650,8510,8510,8510,8510,0
+20250326,131800,124098650,8510,8510,8510,8510,92
+20250326,131700,123315730,8510,8510,8510,8510,0
+20250326,131600,123315730,8510,8510,8510,8510,15
+20250326,131500,123188080,8520,8520,8520,8510,308
+20250326,131400,120564050,8520,8520,8520,8520,0
+20250326,131300,120564050,8520,8540,8540,8520,237
+20250326,131200,118544780,8540,8540,8540,8540,0
+20250326,131100,118544780,8540,8530,8540,8530,33
+20250326,131000,118262970,8530,8530,8530,8530,0
+20250326,130900,118262970,8530,8530,8530,8530,0
+20250326,130800,118262970,8530,8530,8530,8530,49
+20250326,130700,117845000,8520,8520,8520,8520,637
+20250326,130600,112417760,8520,8520,8520,8520,6
+20250326,130500,112366640,8520,8520,8520,8520,1
+20250326,130400,112358120,8510,8510,8510,8510,0
+20250326,130300,112358120,8510,8510,8510,8510,0
+20250326,130200,112358120,8510,8520,8520,8510,51
+20250326,130100,111924100,8510,8510,8510,8510,0
+20250326,130000,111924100,8510,8510,8510,8510,2
+20250326,125900,111907080,8510,8510,8510,8510,1
+20250326,125800,111898570,8520,8510,8520,8510,25
+20250326,125700,111685590,8510,8520,8520,8510,3
+20250326,125600,111660050,8510,8510,8510,8510,2
+20250326,125500,111643030,8510,8515,8520,8510,14
+20250326,125400,111523785,8520,8510,8520,8510,3
+20250326,125300,111498245,8510,8510,8510,8510,2
+20250326,125200,111481225,8510,8510,8510,8510,83
+20250326,125100,110774895,8510,8510,8510,8510,4
+20250326,125000,110740855,8510,8510,8510,8510,2
+20250326,124900,110723835,8510,8510,8510,8510,213
+20250326,124800,108911205,8510,8500,8510,8500,3
+20250326,124700,108885695,8500,8500,8500,8500,1
+20250326,124600,108877195,8500,8500,8510,8500,162
+20250326,124500,107498615,8500,8510,8510,8500,4
+20250326,124400,107464595,8500,8500,8500,8500,2
+20250326,124300,107447595,8500,8500,8500,8500,2
+20250326,124200,107430595,8500,8500,8500,8500,4
+20250326,124100,107396595,8500,8500,8500,8500,2
+20250326,124000,107379595,8510,8510,8510,8510,80
+20250326,123900,106698795,8515,8520,8520,8510,52
+20250326,123800,106255935,8510,8510,8510,8510,2
+20250326,123700,106238915,8510,8510,8510,8510,4
+20250326,123600,106204875,8510,8510,8510,8510,1
+20250326,123500,106196365,8510,8510,8510,8510,2
+20250326,123400,106179345,8510,8510,8510,8510,104
+20250326,123300,105294305,8510,8495,8510,8495,231
+20250326,123200,103330795,8500,8500,8500,8495,1176
+20250326,123100,93335030,8495,8495,8495,8495,2
+20250326,123000,93318040,8490,8490,8490,8490,2
+20250326,122900,93301060,8490,8490,8490,8490,2
+20250326,122800,93284080,8490,8490,8500,8490,6
+20250326,122700,93233120,8490,8500,8500,8490,3
+20250326,122600,93207640,8490,8490,8490,8490,12
+20250326,122500,93105760,8490,8490,8490,8490,2
+20250326,122400,93088780,8490,8490,8490,8490,3
+20250326,122300,93063310,8500,8490,8500,8490,8
+20250326,122200,92995330,8490,8490,8490,8490,2
+20250326,122100,92978350,8490,8490,8490,8490,2
+20250326,122000,92961370,8490,8490,8490,8490,2
+20250326,121900,92944390,8490,8490,8490,8490,4
+20250326,121800,92910430,8490,8490,8490,8490,2
+20250326,121700,92893450,8490,8490,8490,8490,2
+20250326,121600,92876470,8490,8500,8500,8490,3
+20250326,121500,92850990,8490,8490,8500,8490,5
+20250326,121400,92808530,8490,8490,8490,8490,2
+20250326,121300,92791550,8490,8500,8500,8490,2
+20250326,121200,92774560,8500,8490,8500,8490,14
+20250326,121100,92655580,8490,8490,8500,8490,6
+20250326,121000,92604620,8490,8490,8490,8490,2
+20250326,120900,92587640,8490,8490,8490,8490,116
+20250326,120800,91602800,8490,8490,8490,8490,2
+20250326,120700,91585820,8490,8500,8500,8490,3
+20250326,120600,91560340,8490,8490,8490,8490,4
+20250326,120500,91526380,8490,8490,8490,8490,2
+20250326,120400,91509400,8490,8490,8490,8490,2
+20250326,120300,91492420,8490,8490,8490,8490,2
+20250326,120200,91475440,8490,8490,8490,8490,3
+20250326,120100,91449970,8500,8490,8500,8490,62
+20250326,120000,90922990,8490,8490,8490,8490,2
+20250326,115900,90906010,8490,8490,8490,8490,2
+20250326,115800,90889030,8490,8490,8490,8490,17
+20250326,115700,90744700,8490,8490,8490,8490,49
+20250326,115600,90328690,8490,8480,8540,8480,1186
+20250326,115500,80248960,8480,8480,8480,8480,2
+20250326,115400,80232000,8480,8480,8480,8480,2
+20250326,115300,80215040,8480,8480,8480,8480,112
+20250326,115200,79265280,8480,8480,8480,8480,2
+20250326,115100,79248320,8480,8480,8480,8480,2
+20250326,115000,79231360,8480,8480,8480,8480,5
+20250326,114900,79188960,8470,8470,8470,8470,111
+20250326,114800,78248790,8480,8480,8480,8480,1
+20250326,114700,78240310,8480,8470,8480,8470,4
+20250326,114600,78206410,8470,8480,8480,8470,65
+20250326,114500,77655820,8470,8470,8470,8470,4
+20250326,114400,77621940,8470,8470,8470,8470,0
+20250326,114300,77621940,8470,8480,8480,8470,188
+20250326,114200,76027940,8480,8500,8500,8480,2081
+20250326,114100,58346250,8500,8500,8500,8500,58
+20250326,114000,57853250,8510,8510,8510,8500,139
+20250326,113900,56670390,8500,8500,8500,8500,1
+20250326,113800,56661890,8510,8510,8510,8510,0
+20250326,113700,56661890,8510,8510,8510,8510,0
+20250326,113600,56661890,8510,8510,8510,8510,0
+20250326,113500,56661890,8510,8510,8510,8510,0
+20250326,113400,56661890,8510,8510,8510,8510,0
+20250326,113300,56661890,8510,8510,8510,8510,0
+20250326,113200,56661890,8510,8510,8510,8510,0
+20250326,113100,56661890,8510,8510,8510,8510,0
+20250326,113000,56661890,8510,8510,8510,8510,0
+20250326,112900,56661890,8510,8510,8510,8510,0
+20250326,112800,56661890,8510,8510,8510,8510,0
+20250326,112700,56661890,8510,8510,8510,8510,0
+20250326,112600,56661890,8510,8510,8510,8510,0
+20250326,112500,56661890,8510,8510,8510,8510,0
+20250326,112400,56661890,8510,8510,8510,8510,0
+20250326,112300,56661890,8510,8510,8510,8510,11
+20250326,112200,56568280,8500,8500,8500,8500,0
+20250326,112100,56568280,8500,8500,8500,8500,0
+20250326,112000,56568280,8500,8500,8500,8500,144
+20250326,111900,55344280,8510,8510,8510,8510,2
+20250326,111800,55327260,8510,8510,8510,8510,6
+20250326,111700,55276200,8510,8510,8510,8510,0
+20250326,111600,55276200,8510,8510,8510,8510,0
+20250326,111500,55276200,8510,8510,8510,8510,4
+20250326,111400,55242160,8510,8510,8510,8510,0
+20250326,111300,55242160,8510,8510,8510,8510,0
+20250326,111200,55242160,8510,8510,8510,8510,3
+20250326,111100,55216630,8510,8510,8510,8510,0
+20250326,111000,55216630,8510,8510,8510,8510,0
+20250326,110900,55216630,8510,8510,8510,8510,11
+20250326,110800,55123020,8500,8500,8500,8500,0
+20250326,110700,55123020,8500,8500,8500,8500,0
+20250326,110600,55123020,8500,8510,8510,8500,35
+20250326,110500,54825320,8510,8510,8510,8510,11
+20250326,110400,54731710,8510,8510,8510,8510,48
+20250326,110300,54323230,8510,8510,8510,8510,1
+20250326,110200,54314720,8510,8510,8510,8510,0
+20250326,110100,54314720,8510,8510,8510,8510,3
+20250326,110000,54289190,8480,8480,8480,8480,0
+20250326,105900,54289190,8480,8480,8480,8480,0
+20250326,105800,54289190,8480,8480,8480,8480,0
+20250326,105700,54289190,8480,8480,8480,8480,0
+20250326,105600,54289190,8480,8480,8480,8480,15
+20250326,105500,54161990,8480,8500,8500,8480,15
+20250326,105400,54034610,8510,8510,8510,8510,2
+20250326,105300,54017590,8510,8510,8510,8510,2
+20250326,105200,54000570,8510,8510,8510,8510,1
+20250326,105100,53992060,8480,8480,8480,8480,0
+20250326,105000,53992060,8480,8480,8480,8480,0
+20250326,104900,53992060,8480,8480,8480,8480,0
+20250326,104800,53992060,8480,8480,8480,8480,0
+20250326,104700,53992060,8480,8480,8480,8480,1
+20250326,104600,53983580,8500,8500,8510,8500,448
+20250326,104500,50175560,8490,8490,8490,8490,0
+20250326,104400,50175560,8490,8490,8490,8490,1
+20250326,104300,50167070,8490,8490,8490,8490,65
+20250326,104200,49615220,8490,8490,8490,8490,0
+20250326,104100,49615220,8490,8490,8490,8490,0
+20250326,104000,49615220,8490,8490,8490,8490,1
+20250326,103900,49606730,8490,8490,8490,8490,0
+20250326,103800,49606730,8490,8490,8490,8490,2
+20250326,103700,49589750,8490,8490,8490,8490,6
+20250326,103600,49538810,8490,8490,8490,8490,0
+20250326,103500,49538810,8490,8490,8490,8490,5
+20250326,103400,49496360,8490,8490,8490,8490,1
+20250326,103300,49487870,8490,8490,8490,8490,1
+20250326,103200,49479380,8490,8490,8490,8490,50
+20250326,103100,49054880,8490,8490,8490,8490,3
+20250326,103000,49029410,8490,8490,8490,8490,58
+20250326,102900,48536990,8470,8470,8470,8470,0
+20250326,102800,48536990,8470,8470,8470,8470,0
+20250326,102700,48536990,8470,8480,8480,8470,85
+20250326,102600,47817000,8490,8490,8490,8490,0
+20250326,102500,47817000,8490,8490,8490,8490,0
+20250326,102400,47817000,8490,8490,8490,8490,83
+20250326,102300,47112330,8490,8490,8490,8490,15
+20250326,102200,46984980,8490,8490,8490,8490,0
+20250326,102100,46984980,8490,8490,8490,8490,15
+20250326,102000,46857630,8490,8490,8490,8490,0
+20250326,101900,46857630,8490,8480,8490,8480,868
+20250326,101800,39495290,8480,8480,8480,8480,0
+20250326,101700,39495290,8480,8480,8480,8480,0
+20250326,101600,39495290,8480,8480,8480,8480,0
+20250326,101500,39495290,8480,8480,8480,8480,1
+20250326,101400,39486810,8460,8460,8460,8460,0
+20250326,101300,39486810,8460,8460,8460,8460,0
+20250326,101200,39486810,8460,8460,8460,8460,0
+20250326,101100,39486810,8460,8460,8460,8460,0
+20250326,101000,39486810,8460,8460,8460,8460,0
+20250326,100900,39486810,8460,8470,8470,8460,58
+20250326,100800,38995910,8480,8480,8480,8480,24
+20250326,100700,38792390,8480,8480,8480,8470,132
+20250326,100600,37674230,8480,8480,8480,8480,6
+20250326,100500,37623350,8470,8470,8470,8470,0
+20250326,100400,37623350,8470,8470,8470,8470,0
+20250326,100300,37623350,8470,8470,8470,8470,0
+20250326,100200,37623350,8470,8470,8470,8470,98
+20250326,100100,36793290,8470,8470,8470,8470,0
+20250326,100000,36793290,8470,8470,8470,8470,103
+20250326,095900,35920880,8480,8480,8480,8480,2
+20250326,095800,35903920,8460,8460,8460,8460,0
+20250326,095700,35903920,8460,8460,8460,8460,0
+20250326,095600,35903920,8460,8460,8460,8460,15
+20250326,095500,35777020,8460,8470,8470,8460,100
+20250326,095400,34930170,8460,8460,8460,8460,0
+20250326,095300,34930170,8460,8460,8460,8460,0
+20250326,095200,34930170,8460,8460,8460,8460,15
+20250326,095100,34803270,8460,8470,8470,8460,1076
+20250326,095000,25697140,8470,8470,8470,8470,0
+20250326,094900,25697140,8470,8470,8470,8470,0
+20250326,094800,25697140,8470,8470,8470,8470,15
+20250326,094700,25570090,8480,8480,8480,8480,3
+20250326,094600,25544650,8480,8480,8480,8480,0
+20250326,094500,25544650,8480,8480,8480,8480,9
+20250326,094400,25468330,8480,8480,8480,8480,0
+20250326,094300,25468330,8480,8480,8480,8480,4
+20250326,094200,25434410,8480,8480,8480,8470,23
+20250326,094100,25239520,8480,8480,8480,8480,0
+20250326,094000,25239520,8480,8480,8480,8480,109
+20250326,093900,24315200,8490,8490,8490,8490,10
+20250326,093800,24230300,8490,8490,8490,8490,0
+20250326,093700,24230300,8490,8490,8490,8490,2
+20250326,093600,24213320,8490,8490,8490,8490,102
+20250326,093500,23347340,8490,8490,8490,8490,71
+20250326,093400,22744550,8490,8490,8490,8490,7
+20250326,093300,22685120,8490,8490,8490,8490,1
+20250326,093200,22676630,8490,8490,8490,8490,2
+20250326,093100,22659650,8480,8480,8480,8480,0
+20250326,093000,22659650,8480,8480,8480,8480,0
+20250326,092900,22659650,8480,8480,8480,8480,105
+20250326,092800,21769250,8480,8490,8490,8480,371
+20250326,092700,18622670,8490,8490,8490,8490,1
+20250326,092600,18614180,8490,8490,8490,8490,875
+20250326,092500,11185430,8500,8500,8500,8500,12
+20250326,092400,11083430,8500,8500,8500,8500,10
+20250326,092300,10998430,8500,8500,8500,8500,4
+20250326,092200,10964430,8500,8500,8500,8500,0
+20250326,092100,10964430,8500,8500,8500,8500,0
+20250326,092000,10964430,8500,8500,8500,8500,10
+20250326,091900,10879430,8500,8500,8500,8500,0
+20250326,091800,10879430,8500,8500,8500,8500,1
+20250326,091700,10870930,8500,8510,8510,8500,132
+20250326,091600,9748640,8510,8510,8510,8510,0
+20250326,091500,9748640,8510,8510,8510,8510,5
+20250326,091400,9706090,8490,8490,8490,8490,0
+20250326,091300,9706090,8490,8490,8490,8490,0
+20250326,091200,9706090,8490,8490,8490,8490,0
+20250326,091100,9706090,8490,8490,8490,8490,0
+20250326,091000,9706090,8490,8490,8490,8490,3
+20250326,090900,9680620,8490,8490,8490,8490,0
+20250326,090800,9680620,8490,8490,8490,8490,100
+20250326,090700,8831620,8490,8490,8490,8490,0
+20250326,090600,8831620,8490,8490,8490,8490,0
+20250326,090500,8831620,8490,8490,8490,8490,0
+20250326,090400,8831620,8490,8490,8490,8490,213
+20250326,090300,7023250,8490,8530,8550,8490,120
+20250326,090200,6003290,8490,8490,8490,8490,0
+20250326,090100,6003290,8490,8490,8490,8490,0
+20250326,090000,6003290,8490,8550,8550,8490,706
--- a/213500/min/candle-20250327.csv
+++ b/213500/min/candle-20250327.csv
@@ -0,0 +1,703 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,204100,490439550,8430,8430,8430,8430,4862
+20250327,204000,490439550,8430,8430,8430,8430,0
+20250327,203900,490439550,8430,8430,8430,8430,0
+20250327,203800,490439550,8430,8430,8430,8430,0
+20250327,203700,490439550,8430,8430,8430,8430,0
+20250327,203600,490439550,8430,8430,8430,8430,0
+20250327,203500,490439550,8430,8430,8430,8430,0
+20250327,203400,490439550,8430,8430,8430,8430,0
+20250327,203300,490439550,8430,8430,8430,8430,0
+20250327,203200,490439550,8430,8430,8430,8430,0
+20250327,203100,490439550,8430,8430,8430,8430,0
+20250327,203000,490439550,8430,8430,8430,8430,0
+20250327,202900,490439550,8430,8430,8430,8430,0
+20250327,202800,490439550,8430,8430,8430,8430,0
+20250327,202700,490439550,8430,8430,8430,8430,0
+20250327,202600,490439550,8430,8430,8430,8430,0
+20250327,202500,490439550,8430,8430,8430,8430,0
+20250327,202400,490439550,8430,8430,8430,8430,0
+20250327,202300,490439550,8430,8430,8430,8430,0
+20250327,202200,490439550,8430,8430,8430,8430,0
+20250327,202100,490439550,8430,8430,8430,8430,0
+20250327,202000,490439550,8430,8430,8430,8430,0
+20250327,201900,490439550,8430,8430,8430,8430,0
+20250327,201800,490439550,8430,8430,8430,8430,0
+20250327,201700,490439550,8430,8430,8430,8430,0
+20250327,201600,490439550,8430,8430,8430,8430,0
+20250327,201500,490439550,8430,8430,8430,8430,0
+20250327,201400,490439550,8430,8430,8430,8430,0
+20250327,201300,490439550,8430,8430,8430,8430,0
+20250327,201200,490439550,8430,8430,8430,8430,0
+20250327,201100,490439550,8430,8430,8430,8430,4862
+20250327,201000,490439550,8430,8430,8430,8430,0
+20250327,200900,490439550,8430,8430,8430,8430,0
+20250327,200800,490439550,8430,8430,8430,8430,0
+20250327,200700,490439550,8430,8430,8430,8430,0
+20250327,200600,490439550,8430,8430,8430,8430,0
+20250327,200500,490439550,8430,8430,8430,8430,0
+20250327,200400,490439550,8430,8430,8430,8430,0
+20250327,200300,490439550,8430,8430,8430,8430,0
+20250327,200200,490439550,8430,8430,8430,8430,0
+20250327,200100,490439550,8430,8430,8430,8430,0
+20250327,200000,490439550,8430,8430,8430,8430,0
+20250327,195900,490439550,8430,8430,8430,8430,0
+20250327,195800,490439550,8430,8430,8430,8430,0
+20250327,195700,490439550,8430,8430,8430,8430,0
+20250327,195600,490439550,8430,8430,8430,8430,0
+20250327,195500,490439550,8430,8430,8430,8430,0
+20250327,195400,490439550,8430,8430,8430,8430,0
+20250327,195300,490439550,8430,8430,8430,8430,0
+20250327,195200,490439550,8430,8430,8430,8430,0
+20250327,195100,490439550,8430,8430,8430,8430,0
+20250327,195000,490439550,8430,8430,8430,8430,0
+20250327,194900,490439550,8430,8430,8430,8430,0
+20250327,194800,490439550,8430,8430,8430,8430,0
+20250327,194700,490439550,8430,8430,8430,8430,0
+20250327,194600,490439550,8430,8430,8430,8430,0
+20250327,194500,490439550,8430,8430,8430,8430,0
+20250327,194400,490439550,8430,8430,8430,8430,0
+20250327,194300,490439550,8430,8430,8430,8430,0
+20250327,194200,490439550,8430,8430,8430,8430,0
+20250327,194100,490439550,8430,8430,8430,8430,4862
+20250327,194000,490439550,8430,8430,8430,8430,0
+20250327,193900,490439550,8430,8430,8430,8430,0
+20250327,193800,490439550,8430,8430,8430,8430,0
+20250327,193700,490439550,8430,8430,8430,8430,0
+20250327,193600,490439550,8430,8430,8430,8430,0
+20250327,193500,490439550,8430,8430,8430,8430,0
+20250327,193400,490439550,8430,8430,8430,8430,0
+20250327,193300,490439550,8430,8430,8430,8430,0
+20250327,193200,490439550,8430,8430,8430,8430,0
+20250327,193100,490439550,8430,8430,8430,8430,0
+20250327,193000,490439550,8430,8430,8430,8430,0
+20250327,192900,490439550,8430,8430,8430,8430,0
+20250327,192800,490439550,8430,8430,8430,8430,0
+20250327,192700,490439550,8430,8430,8430,8430,0
+20250327,192600,490439550,8430,8430,8430,8430,0
+20250327,192500,490439550,8430,8430,8430,8430,0
+20250327,192400,490439550,8430,8430,8430,8430,0
+20250327,192300,490439550,8430,8430,8430,8430,0
+20250327,192200,490439550,8430,8430,8430,8430,0
+20250327,192100,490439550,8430,8430,8430,8430,0
+20250327,192000,490439550,8430,8430,8430,8430,0
+20250327,191900,490439550,8430,8430,8430,8430,0
+20250327,191800,490439550,8430,8430,8430,8430,0
+20250327,191700,490439550,8430,8430,8430,8430,0
+20250327,191600,490439550,8430,8430,8430,8430,0
+20250327,191500,490439550,8430,8430,8430,8430,0
+20250327,191400,490439550,8430,8430,8430,8430,0
+20250327,191300,490439550,8430,8430,8430,8430,0
+20250327,191200,490439550,8430,8430,8430,8430,0
+20250327,191100,490439550,8430,8430,8430,8430,4862
+20250327,191000,490439550,8430,8430,8430,8430,0
+20250327,190900,490439550,8430,8430,8430,8430,0
+20250327,190800,490439550,8430,8430,8430,8430,0
+20250327,190700,490439550,8430,8430,8430,8430,0
+20250327,190600,490439550,8430,8430,8430,8430,0
+20250327,190500,490439550,8430,8430,8430,8430,0
+20250327,190400,490439550,8430,8430,8430,8430,0
+20250327,190300,490439550,8430,8430,8430,8430,0
+20250327,190200,490439550,8430,8430,8430,8430,0
+20250327,190100,490439550,8430,8430,8430,8430,0
+20250327,190000,490439550,8430,8430,8430,8430,0
+20250327,185900,490439550,8430,8430,8430,8430,0
+20250327,185800,490439550,8430,8430,8430,8430,0
+20250327,185700,490439550,8430,8430,8430,8430,0
+20250327,185600,490439550,8430,8430,8430,8430,0
+20250327,185500,490439550,8430,8430,8430,8430,0
+20250327,185400,490439550,8430,8430,8430,8430,0
+20250327,185300,490439550,8430,8430,8430,8430,0
+20250327,185200,490439550,8430,8430,8430,8430,0
+20250327,185100,490439550,8430,8430,8430,8430,0
+20250327,185000,490439550,8430,8430,8430,8430,0
+20250327,184900,490439550,8430,8430,8430,8430,0
+20250327,184800,490439550,8430,8430,8430,8430,0
+20250327,184700,490439550,8430,8430,8430,8430,0
+20250327,184600,490439550,8430,8430,8430,8430,0
+20250327,184500,490439550,8430,8430,8430,8430,0
+20250327,184400,490439550,8430,8430,8430,8430,0
+20250327,184300,490439550,8430,8430,8430,8430,0
+20250327,184200,490439550,8430,8430,8430,8430,0
+20250327,184100,490439550,8430,8430,8430,8430,4862
+20250327,184000,490439550,8430,8430,8430,8430,0
+20250327,183900,490439550,8430,8430,8430,8430,0
+20250327,183800,490439550,8430,8430,8430,8430,0
+20250327,183700,490439550,8430,8430,8430,8430,0
+20250327,183600,490439550,8430,8430,8430,8430,0
+20250327,183500,490439550,8430,8430,8430,8430,0
+20250327,183400,490439550,8430,8430,8430,8430,0
+20250327,183300,490439550,8430,8430,8430,8430,0
+20250327,183200,490439550,8430,8430,8430,8430,0
+20250327,183100,490439550,8430,8430,8430,8430,0
+20250327,183000,490439550,8430,8430,8430,8430,0
+20250327,182900,490439550,8430,8430,8430,8430,0
+20250327,182800,490439550,8430,8430,8430,8430,0
+20250327,182700,490439550,8430,8430,8430,8430,0
+20250327,182600,490439550,8430,8430,8430,8430,0
+20250327,182500,490439550,8430,8430,8430,8430,0
+20250327,182400,490439550,8430,8430,8430,8430,0
+20250327,182300,490439550,8430,8430,8430,8430,0
+20250327,182200,490439550,8430,8430,8430,8430,0
+20250327,182100,490439550,8430,8430,8430,8430,0
+20250327,182000,490439550,8430,8430,8430,8430,0
+20250327,181900,490439550,8430,8430,8430,8430,0
+20250327,181800,490439550,8430,8430,8430,8430,0
+20250327,181700,490439550,8430,8430,8430,8430,0
+20250327,181600,490439550,8430,8430,8430,8430,0
+20250327,181500,490439550,8430,8430,8430,8430,0
+20250327,181400,490439550,8430,8430,8430,8430,0
+20250327,181300,490439550,8430,8430,8430,8430,0
+20250327,181200,490439550,8430,8430,8430,8430,0
+20250327,181100,490439550,8430,8430,8430,8430,4862
+20250327,181000,490439550,8430,8430,8430,8430,0
+20250327,180900,490439550,8430,8430,8430,8430,0
+20250327,180800,490439550,8430,8430,8430,8430,0
+20250327,180700,490439550,8430,8430,8430,8430,0
+20250327,180600,490439550,8430,8430,8430,8430,0
+20250327,180500,490439550,8430,8430,8430,8430,0
+20250327,180400,490439550,8430,8430,8430,8430,0
+20250327,180300,490439550,8430,8430,8430,8430,0
+20250327,180200,490439550,8430,8430,8430,8430,0
+20250327,180100,490439550,8430,8430,8430,8430,0
+20250327,180000,490439550,8430,8430,8430,8430,0
+20250327,175900,490439550,8430,8430,8430,8430,0
+20250327,175800,490439550,8430,8430,8430,8430,0
+20250327,175700,490439550,8430,8430,8430,8430,0
+20250327,175600,490439550,8430,8430,8430,8430,0
+20250327,175500,490439550,8430,8430,8430,8430,0
+20250327,175400,490439550,8430,8430,8430,8430,0
+20250327,175300,490439550,8430,8430,8430,8430,0
+20250327,175200,490439550,8430,8430,8430,8430,0
+20250327,175100,490439550,8430,8430,8430,8430,0
+20250327,175000,490439550,8430,8430,8430,8430,0
+20250327,174900,490439550,8430,8430,8430,8430,0
+20250327,174800,490439550,8430,8430,8430,8430,0
+20250327,174700,490439550,8430,8430,8430,8430,0
+20250327,174600,490439550,8430,8430,8430,8430,0
+20250327,174500,490439550,8430,8430,8430,8430,0
+20250327,174400,490439550,8430,8430,8430,8430,0
+20250327,174300,490439550,8430,8430,8430,8430,0
+20250327,174200,490439550,8430,8430,8430,8430,0
+20250327,174100,490439550,8430,8430,8430,8430,4862
+20250327,174000,490439550,8430,8430,8430,8430,0
+20250327,173900,490439550,8430,8430,8430,8430,0
+20250327,173800,490439550,8430,8430,8430,8430,0
+20250327,173700,490439550,8430,8430,8430,8430,0
+20250327,173600,490439550,8430,8430,8430,8430,0
+20250327,173500,490439550,8430,8430,8430,8430,0
+20250327,173400,490439550,8430,8430,8430,8430,0
+20250327,173300,490439550,8430,8430,8430,8430,0
+20250327,173200,490439550,8430,8430,8430,8430,0
+20250327,173100,490439550,8430,8430,8430,8430,0
+20250327,173000,490439550,8430,8430,8430,8430,0
+20250327,172900,490439550,8430,8430,8430,8430,0
+20250327,172800,490439550,8430,8430,8430,8430,0
+20250327,172700,490439550,8430,8430,8430,8430,0
+20250327,172600,490439550,8430,8430,8430,8430,0
+20250327,172500,490439550,8430,8430,8430,8430,0
+20250327,172400,490439550,8430,8430,8430,8430,0
+20250327,172300,490439550,8430,8430,8430,8430,0
+20250327,172200,490439550,8430,8430,8430,8430,0
+20250327,172100,490439550,8430,8430,8430,8430,0
+20250327,172000,490439550,8430,8430,8430,8430,0
+20250327,171900,490439550,8430,8430,8430,8430,0
+20250327,171800,490439550,8430,8430,8430,8430,0
+20250327,171700,490439550,8430,8430,8430,8430,0
+20250327,171600,490439550,8430,8430,8430,8430,0
+20250327,171500,490439550,8430,8430,8430,8430,0
+20250327,171400,490439550,8430,8430,8430,8430,0
+20250327,171300,490439550,8430,8430,8430,8430,0
+20250327,171200,490439550,8430,8430,8430,8430,0
+20250327,171100,490439550,8430,8430,8430,8430,4862
+20250327,171000,490439550,8430,8430,8430,8430,0
+20250327,170900,490439550,8430,8430,8430,8430,0
+20250327,170800,490439550,8430,8430,8430,8430,0
+20250327,170700,490439550,8430,8430,8430,8430,0
+20250327,170600,490439550,8430,8430,8430,8430,0
+20250327,170500,490439550,8430,8430,8430,8430,0
+20250327,170400,490439550,8430,8430,8430,8430,0
+20250327,170300,490439550,8430,8430,8430,8430,0
+20250327,170200,490439550,8430,8430,8430,8430,0
+20250327,170100,490439550,8430,8430,8430,8430,0
+20250327,170000,490439550,8430,8430,8430,8430,0
+20250327,165900,490439550,8430,8430,8430,8430,0
+20250327,165800,490439550,8430,8430,8430,8430,0
+20250327,165700,490439550,8430,8430,8430,8430,0
+20250327,165600,490439550,8430,8430,8430,8430,0
+20250327,165500,490439550,8430,8430,8430,8430,0
+20250327,165400,490439550,8430,8430,8430,8430,0
+20250327,165300,490439550,8430,8430,8430,8430,0
+20250327,165200,490439550,8430,8430,8430,8430,0
+20250327,165100,490439550,8430,8430,8430,8430,0
+20250327,165000,490439550,8430,8430,8430,8430,0
+20250327,164900,490439550,8430,8430,8430,8430,0
+20250327,164800,490439550,8430,8430,8430,8430,0
+20250327,164700,490439550,8430,8430,8430,8430,0
+20250327,164600,490439550,8430,8430,8430,8430,0
+20250327,164500,490439550,8430,8430,8430,8430,0
+20250327,164400,490439550,8430,8430,8430,8430,0
+20250327,164300,490439550,8430,8430,8430,8430,0
+20250327,164200,490439550,8430,8430,8430,8430,0
+20250327,164100,490439550,8430,8430,8430,8430,4862
+20250327,164000,490439550,8430,8430,8430,8430,0
+20250327,163900,490439550,8430,8430,8430,8430,0
+20250327,163800,490439550,8430,8430,8430,8430,0
+20250327,163700,490439550,8430,8430,8430,8430,0
+20250327,163600,490439550,8430,8430,8430,8430,0
+20250327,163500,490439550,8430,8430,8430,8430,0
+20250327,163400,490439550,8430,8430,8430,8430,0
+20250327,163300,490439550,8430,8430,8430,8430,0
+20250327,163200,490439550,8430,8430,8430,8430,0
+20250327,163100,490439550,8430,8430,8430,8430,0
+20250327,163000,490439550,8430,8430,8430,8430,0
+20250327,162900,490439550,8430,8430,8430,8430,0
+20250327,162800,490439550,8430,8430,8430,8430,0
+20250327,162700,490439550,8430,8430,8430,8430,0
+20250327,162600,490439550,8430,8430,8430,8430,0
+20250327,162500,490439550,8430,8430,8430,8430,0
+20250327,162400,490439550,8430,8430,8430,8430,0
+20250327,162300,490439550,8430,8430,8430,8430,0
+20250327,162200,490439550,8430,8430,8430,8430,0
+20250327,162100,490439550,8430,8430,8430,8430,0
+20250327,162000,490439550,8430,8430,8430,8430,0
+20250327,161900,490439550,8430,8430,8430,8430,0
+20250327,161800,490439550,8430,8430,8430,8430,0
+20250327,161700,490439550,8430,8430,8430,8430,0
+20250327,161600,490439550,8430,8430,8430,8430,0
+20250327,161500,490439550,8430,8430,8430,8430,0
+20250327,161400,490439550,8430,8430,8430,8430,0
+20250327,161300,490439550,8430,8430,8430,8430,0
+20250327,161200,490439550,8430,8430,8430,8430,0
+20250327,161100,490439550,8430,8430,8430,8430,4862
+20250327,161000,490439550,8430,8430,8430,8430,0
+20250327,160900,490439550,8430,8430,8430,8430,0
+20250327,160800,490439550,8430,8430,8430,8430,0
+20250327,160700,490439550,8430,8430,8430,8430,0
+20250327,160600,490439550,8430,8430,8430,8430,0
+20250327,160500,490439550,8430,8430,8430,8430,0
+20250327,160400,490439550,8430,8430,8430,8430,0
+20250327,160300,490439550,8430,8430,8430,8430,0
+20250327,160200,490439550,8430,8430,8430,8430,0
+20250327,160100,490439550,8430,8430,8430,8430,0
+20250327,160000,490439550,8430,8430,8430,8430,0
+20250327,155900,490439550,8430,8430,8430,8430,0
+20250327,155800,490439550,8430,8430,8430,8430,0
+20250327,155700,490439550,8430,8430,8430,8430,0
+20250327,155600,490439550,8430,8430,8430,8430,0
+20250327,155500,490439550,8430,8430,8430,8430,0
+20250327,155400,490439550,8430,8430,8430,8430,0
+20250327,155300,490439550,8430,8430,8430,8430,0
+20250327,155200,490439550,8430,8430,8430,8430,0
+20250327,155100,490439550,8430,8430,8430,8430,0
+20250327,155000,490439550,8430,8430,8430,8430,0
+20250327,154900,490439550,8430,8430,8430,8430,0
+20250327,154800,490439550,8430,8430,8430,8430,0
+20250327,154700,490439550,8430,8430,8430,8430,0
+20250327,154600,490439550,8430,8430,8430,8430,0
+20250327,154500,490439550,8430,8430,8430,8430,0
+20250327,154400,490439550,8430,8430,8430,8430,0
+20250327,154300,490439550,8430,8430,8430,8430,0
+20250327,154200,490439550,8430,8430,8430,8430,0
+20250327,154100,490439550,8430,8430,8430,8430,4862
+20250327,154000,490439550,8430,8430,8430,8430,0
+20250327,153900,490439550,8430,8430,8430,8430,0
+20250327,153800,490439550,8430,8430,8430,8430,0
+20250327,153700,490439550,8430,8430,8430,8430,0
+20250327,153600,490439550,8430,8430,8430,8430,0
+20250327,153500,490439550,8430,8430,8430,8430,0
+20250327,153400,490439550,8430,8430,8430,8430,0
+20250327,153300,490439550,8430,8430,8430,8430,0
+20250327,153200,490439550,8430,8430,8430,8430,0
+20250327,153100,490439550,8430,8430,8430,8430,0
+20250327,153000,490439550,8430,8430,8430,8430,4862
+20250327,152900,449452890,8470,8470,8470,8470,0
+20250327,152800,449452890,8470,8470,8470,8470,0
+20250327,152700,449452890,8470,8470,8470,8470,0
+20250327,152600,449452890,8470,8470,8470,8470,0
+20250327,152500,449452890,8470,8470,8470,8470,0
+20250327,152400,449452890,8470,8470,8470,8470,0
+20250327,152300,449452890,8470,8470,8470,8470,0
+20250327,152200,449452890,8470,8470,8470,8470,0
+20250327,152100,449452890,8470,8470,8470,8470,0
+20250327,152000,449452890,8470,8470,8470,8470,0
+20250327,151900,449452890,8470,8470,8470,8470,98
+20250327,151800,448622830,8470,8470,8470,8470,33
+20250327,151700,448343320,8510,8510,8510,8510,10
+20250327,151600,448258220,8470,8470,8470,8470,0
+20250327,151500,448258220,8470,8460,8500,8460,3058
+20250327,151400,422299510,8455,8455,8455,8455,5
+20250327,151300,422257235,8450,8440,8450,8440,99
+20250327,151200,421421395,8440,8460,8460,8440,5799
+20250327,151100,372420225,8460,8460,8460,8460,36
+20250327,151000,372115665,8460,8460,8460,8460,1
+20250327,150900,372107205,8460,8460,8460,8460,6
+20250327,150800,372056445,8450,8450,8450,8450,147
+20250327,150700,370814295,8460,8460,8460,8460,99
+20250327,150600,369976755,8460,8460,8460,8460,1
+20250327,150500,369968295,8460,8460,8460,8460,0
+20250327,150400,369968295,8460,8460,8460,8460,0
+20250327,150300,369968295,8460,8460,8460,8460,10
+20250327,150200,369883695,8450,8460,8460,8450,169
+20250327,150100,368455635,8450,8450,8450,8450,0
+20250327,150000,368455635,8450,8450,8450,8450,117
+20250327,145900,367466985,8460,8460,8460,8460,12
+20250327,145800,367365465,8460,8460,8460,8460,0
+20250327,145700,367365465,8460,8460,8460,8460,3
+20250327,145600,367340085,8460,8460,8460,8450,140
+20250327,145500,366155785,8460,8460,8460,8460,2
+20250327,145400,366138865,8460,8460,8460,8460,1
+20250327,145300,366130405,8450,8450,8450,8450,59
+20250327,145200,365631855,8450,8450,8450,8450,0
+20250327,145100,365631855,8450,8450,8450,8450,0
+20250327,145000,365631855,8450,8450,8450,8450,92
+20250327,144900,364854455,8450,8450,8450,8450,1000
+20250327,144800,356404455,8450,8460,8460,8450,185
+20250327,144700,354841155,8450,8450,8450,8450,59
+20250327,144600,354342605,8450,8450,8450,8450,100
+20250327,144500,353497605,8460,8460,8460,8460,100
+20250327,144400,352651605,8460,8460,8460,8460,118
+20250327,144300,351653325,8460,8460,8460,8460,0
+20250327,144200,351653325,8460,8460,8460,8460,231
+20250327,144100,349699065,8450,8450,8450,8450,58
+20250327,144000,349208965,8460,8460,8460,8460,2
+20250327,143900,349192045,8460,8450,8460,8450,74
+20250327,143800,348566595,8460,8460,8460,8460,1
+20250327,143700,348558135,8460,8460,8460,8460,40
+20250327,143600,348219735,8460,8460,8460,8460,1
+20250327,143500,348211275,8460,8460,8460,8460,0
+20250327,143400,348211275,8460,8460,8460,8460,0
+20250327,143300,348211275,8460,8460,8460,8460,0
+20250327,143200,348211275,8460,8460,8460,8460,0
+20250327,143100,348211275,8460,8460,8460,8460,5
+20250327,143000,348168975,8450,8450,8450,8450,118
+20250327,142900,347171875,8450,8470,8470,8450,2754
+20250327,142800,323874565,8470,8470,8470,8460,3
+20250327,142700,323849165,8470,8470,8470,8460,122
+20250327,142600,322817015,8470,8470,8470,8470,3
+20250327,142500,322791605,8460,8470,8470,8460,5
+20250327,142400,322749275,8470,8470,8470,8460,64
+20250327,142300,322207795,8470,8470,8470,8460,8
+20250327,142200,322140055,8470,8470,8470,8470,4
+20250327,142100,322106175,8470,8465,8470,8460,23
+20250327,142000,321911475,8470,8470,8470,8465,11
+20250327,141900,321818310,8470,8460,8470,8460,12
+20250327,141800,321716685,8470,8470,8470,8460,54
+20250327,141700,321259515,8470,8460,8470,8460,105
+20250327,141600,320370185,8460,8470,8470,8460,148
+20250327,141500,319117775,8460,8460,8470,8460,63
+20250327,141400,318584595,8460,8460,8460,8460,0
+20250327,141300,318584595,8460,8470,8470,8460,101
+20250327,141200,317729135,8470,8470,8470,8470,10
+20250327,141100,317644435,8470,8470,8470,8470,125
+20250327,141000,316585685,8470,8470,8470,8470,0
+20250327,140900,316585685,8470,8470,8470,8470,50
+20250327,140800,316162185,8470,8470,8470,8470,14
+20250327,140700,316043605,8470,8470,8470,8470,1
+20250327,140600,316035135,8470,8470,8470,8470,0
+20250327,140500,316035135,8470,8470,8470,8470,0
+20250327,140400,316035135,8470,8470,8470,8470,20
+20250327,140300,315865735,8470,8470,8470,8470,175
+20250327,140200,314383485,8460,8460,8460,8460,133
+20250327,140100,313258305,8460,8460,8460,8460,59
+20250327,140000,312759165,8460,8460,8460,8460,5
+20250327,135900,312716865,8460,8460,8460,8460,168
+20250327,135800,311295585,8470,8460,8470,8460,69
+20250327,135700,310711795,8460,8460,8470,8460,10
+20250327,135600,310627145,8460,8460,8470,8460,11
+20250327,135500,310534035,8470,8460,8470,8460,67
+20250327,135400,309967165,8460,8460,8470,8460,9
+20250327,135300,309890995,8460,8460,8470,8460,8
+20250327,135200,309823295,8460,8460,8460,8460,86
+20250327,135100,309095735,8460,8460,8460,8460,223
+20250327,135000,307209155,8460,8460,8460,8460,10
+20250327,134900,307124555,8460,8460,8460,8460,62
+20250327,134800,306600035,8460,8460,8460,8460,6
+20250327,134700,306549275,8460,8460,8460,8460,4
+20250327,134600,306515435,8460,8470,8470,8460,40
+20250327,134500,306176675,8470,8460,8470,8460,25
+20250327,134400,305965025,8460,8460,8460,8460,3
+20250327,134300,305939645,8460,8470,8470,8460,55
+20250327,134200,305473845,8470,8470,8470,8470,7
+20250327,134100,305414555,8470,8470,8470,8470,3
+20250327,134000,305389145,8470,8470,8470,8470,69
+20250327,133900,304804715,8470,8470,8470,8460,375
+20250327,133800,301631895,8470,8470,8480,8470,7
+20250327,133700,301572595,8470,8470,8470,8470,78
+20250327,133600,300911935,8470,8470,8470,8470,4
+20250327,133500,300878055,8470,8470,8480,8470,8
+20250327,133400,300810285,8470,8460,8470,8460,88
+20250327,133300,300064955,8460,8460,8460,8460,8
+20250327,133200,299997275,8460,8460,8460,8460,5
+20250327,133100,299954975,8460,8460,8460,8460,121
+20250327,133000,298931315,8460,8460,8460,8460,7
+20250327,132900,298872095,8460,8460,8460,8460,4
+20250327,132800,298838255,8460,8460,8460,8460,65
+20250327,132700,298288355,8460,8460,8460,8460,1
+20250327,132600,298279895,8460,8460,8460,8460,2
+20250327,132500,298262975,8470,8470,8470,8470,4
+20250327,132400,298229095,8470,8470,8470,8470,8
+20250327,132300,298161335,8470,8470,8480,8470,62
+20250327,132200,297636185,8470,8470,8470,8470,5
+20250327,132100,297593835,8470,8470,8470,8470,9
+20250327,132000,297517605,8470,8470,8470,8470,62
+20250327,131900,296992465,8470,8470,8470,8470,7
+20250327,131800,296933175,8470,8470,8470,8470,4
+20250327,131700,296899295,8470,8470,8470,8470,68
+20250327,131600,296323335,8470,8470,8470,8470,10
+20250327,131500,296238635,8470,8470,8470,8470,3
+20250327,131400,296213225,8470,8470,8470,8470,65
+20250327,131300,295662675,8470,8470,8470,8470,129
+20250327,131200,294570045,8470,8470,8470,8470,5
+20250327,131100,294527695,8470,8470,8470,8470,65
+20250327,131000,293977145,8470,8470,8470,8470,3
+20250327,130900,293951735,8470,8470,8470,8470,7
+20250327,130800,293892445,8470,8470,8470,8470,64
+20250327,130700,293350365,8470,8470,8470,8470,4
+20250327,130600,293316485,8470,8470,8470,8470,9
+20250327,130500,293240255,8470,8470,8470,8470,236
+20250327,130400,291241335,8470,8470,8470,8470,6
+20250327,130300,291190515,8470,8470,8470,8470,6
+20250327,130200,291139695,8470,8470,8470,8470,64
+20250327,130100,290597615,8470,8480,8480,8470,9
+20250327,130000,290521365,8480,8470,8480,8470,32
+20250327,125900,290250085,8470,8470,8470,8470,62
+20250327,125800,289724945,8470,8470,8470,8470,4
+20250327,125700,289691065,8470,8470,8470,8470,19
+20250327,125600,289530135,8470,8470,8470,8470,65
+20250327,125500,288979585,8470,8470,8470,8470,7
+20250327,125400,288920295,8470,8460,8470,8460,552
+20250327,125300,284244865,8460,8460,8460,8460,62
+20250327,125200,283720345,8460,8460,8460,8460,10
+20250327,125100,283635745,8460,8470,8470,8460,12
+20250327,125000,283534125,8460,8460,8460,8460,67
+20250327,124900,282967305,8460,8460,8460,8460,7
+20250327,124800,282908085,8460,8460,8460,8460,3
+20250327,124700,282882705,8460,8460,8460,8460,121
+20250327,124600,281859045,8460,8470,8470,8460,5
+20250327,124500,281816715,8460,8460,8460,8460,66
+20250327,124400,281258355,8460,8470,8470,8460,185
+20250327,124300,279692905,8470,8470,8470,8470,4
+20250327,124200,279659025,8480,8470,8480,8470,76
+20250327,124100,279015215,8470,8470,8470,8470,2
+20250327,124000,278998275,8470,8470,8470,8470,8
+20250327,123900,278930515,8470,8470,8470,8470,66
+20250327,123800,278371495,8470,8480,8480,8470,7
+20250327,123700,278312175,8470,8470,8480,8470,9
+20250327,123600,278235935,8470,8470,8470,8470,65
+20250327,123500,277685385,8470,8470,8480,8470,5
+20250327,123400,277643015,8470,8470,8480,8470,9
+20250327,123300,277566755,8480,8460,8480,8460,67
+20250327,123200,276999835,8460,8460,8460,8460,5
+20250327,123100,276957535,8460,8460,8470,8460,8
+20250327,123000,276889835,8460,8460,8460,8460,121
+20250327,122900,275866175,8460,8470,8470,8460,5
+20250327,122800,275823865,8470,8470,8470,8470,9
+20250327,122700,275747635,8470,8470,8470,8470,62
+20250327,122600,275222495,8470,8470,8475,8470,58
+20250327,122500,274730985,8460,8460,8460,8460,5
+20250327,122400,274688685,8470,8460,8480,8460,10
+20250327,122300,274603965,8480,8460,8480,8460,19
+20250327,122200,274442935,8460,8460,8470,8460,54
+20250327,122100,273985595,8450,8470,8470,8450,302
+20250327,122000,271429695,8470,8450,8470,8450,9
+20250327,121900,271353595,8450,8450,8450,8450,3
+20250327,121800,271328245,8450,8450,8460,8450,109
+20250327,121700,270406785,8460,8450,8460,8450,3
+20250327,121600,270381425,8450,8450,8460,8450,8
+20250327,121500,270313815,8460,8470,8470,8460,31
+20250327,121400,270051545,8460,8460,8460,8460,3
+20250327,121300,270026165,8460,8450,8460,8450,8
+20250327,121200,269958545,8450,8460,8460,8450,124
+20250327,121100,268910685,8470,8460,8470,8450,3079
+20250327,121000,242887165,8460,8460,8460,8460,8
+20250327,120900,242819485,8460,8470,8470,8460,66
+20250327,120800,242261095,8460,8460,8470,8460,25
+20250327,120700,242049445,8470,8470,8470,8460,72
+20250327,120600,241439675,8470,8460,8470,8460,52
+20250327,120500,240999275,8460,8470,8470,8460,28
+20250327,120400,240762155,8460,8460,8470,8460,153
+20250327,120300,239466895,8460,8460,8460,8460,6
+20250327,120200,239416135,8460,8460,8460,8460,170
+20250327,120100,237977935,8460,8460,8460,8460,64
+20250327,120000,237436495,8460,8460,8460,8460,8
+20250327,115900,237368815,8460,8460,8460,8460,24
+20250327,115800,237165775,8460,8460,8460,8460,87
+20250327,115700,236429755,8460,8460,8460,8460,28
+20250327,115600,236192875,8460,8460,8460,8460,22
+20250327,115500,236006755,8460,8470,8470,8460,88
+20250327,115400,235262265,8460,8460,8470,8460,26
+20250327,115300,235042255,8460,8460,8460,8460,17
+20250327,115200,234898435,8460,8460,8470,8460,71
+20250327,115100,234297745,8460,8460,8460,8460,5
+20250327,115000,234255445,8460,8460,8460,8460,3
+20250327,114900,234230065,8460,8460,8470,8460,69
+20250327,114800,233646315,8460,8460,8460,8460,5
+20250327,114700,233604015,8460,8460,8470,8460,4
+20250327,114600,233570165,8460,8460,8470,8460,119
+20250327,114500,232562925,8460,8460,8460,8460,3
+20250327,114400,232537545,8460,8460,8460,8460,7
+20250327,114300,232478325,8470,8460,8470,8460,81
+20250327,114200,231792965,8460,8460,8460,8460,7
+20250327,114100,231733745,8460,8460,8460,8460,306
+20250327,114000,229144985,8460,8460,8460,8460,69
+20250327,113900,228561245,8460,8460,8460,8460,16
+20250327,113800,228425885,8460,8460,8460,8460,13
+20250327,113700,228315905,8460,8460,8460,8460,74
+20250327,113600,227689865,8460,8460,8460,8460,17
+20250327,113500,227546045,8460,8460,8470,8460,20
+20250327,113400,227376825,8460,8460,8460,8460,70
+20250327,113300,226784625,8460,8460,8460,8460,16
+20250327,113200,226649265,8460,8460,8460,8460,15
+20250327,113100,226522365,8460,8460,8460,8460,134
+20250327,113000,225388725,8460,8460,8460,8460,1717
+20250327,112900,210862905,8460,8460,8460,8460,141
+20250327,112800,209670045,8460,8460,8460,8460,16
+20250327,112700,209534685,8460,8460,8460,8460,24
+20250327,112600,209331645,8460,8470,8470,8460,16
+20250327,112500,209196275,8460,8460,8460,8460,25
+20250327,112400,208984775,8460,8460,8460,8460,13
+20250327,112300,208874795,8460,8470,8470,8460,22
+20250327,112200,208688495,8460,8460,8470,8460,61
+20250327,112100,208172425,8460,8460,8460,8460,237
+20250327,112000,206167405,8460,8460,8470,8460,107
+20250327,111900,205261935,8460,8460,8460,8460,31
+20250327,111800,204999675,8460,8460,8460,8460,18
+20250327,111700,204847395,8460,8460,8460,8460,105
+20250327,111600,203959095,8470,8460,8470,8460,18
+20250327,111500,203806805,8460,8460,8460,8460,56
+20250327,111400,203333045,8460,8460,8460,8460,158
+20250327,111300,201996365,8460,8460,8460,8460,15
+20250327,111200,201869465,8460,8460,8460,8460,34
+20250327,111100,201581825,8460,8470,8470,8460,82
+20250327,111000,200888025,8460,8460,8460,8460,25
+20250327,110900,200676525,8460,8460,8460,8460,212
+20250327,110800,198883005,8470,8460,8470,8460,46
+20250327,110700,198493535,8460,8460,8460,8460,214
+20250327,110600,196683095,8460,8460,8460,8460,19
+20250327,110500,196522355,8460,8460,8460,8460,85
+20250327,110400,195803255,8460,8460,8460,8460,19
+20250327,110300,195642515,8460,8460,8460,8460,29
+20250327,110200,195397175,8460,8460,8460,8460,89
+20250327,110100,194644235,8460,8460,8460,8460,16
+20250327,110000,194508875,8460,8460,8460,8460,23
+20250327,105900,194314295,8460,8470,8470,8460,137
+20250327,105800,193155245,8460,8460,8460,8460,25
+20250327,105700,192943745,8460,8460,8460,8460,4
+20250327,105600,192909905,8460,8460,8460,8460,65
+20250327,105500,192360005,8460,8460,8470,8460,96
+20250327,105400,191547725,8460,8460,8470,8460,24
+20250327,105300,191344495,8470,8460,8470,8460,61
+20250327,105200,190827885,8460,8460,8470,8460,57
+20250327,105100,190345155,8470,8460,8470,8460,132
+20250327,105000,189228335,8460,8460,8470,8460,6
+20250327,104900,189177565,8460,8470,8470,8460,1058
+20250327,104800,180226375,8460,8460,8470,8460,80
+20250327,104700,179549475,8460,8460,8460,8460,10
+20250327,104600,179464875,8460,8460,8460,8460,6
+20250327,104500,179414115,8460,8460,8460,8460,9
+20250327,104400,179337975,8470,8460,8470,8460,13
+20250327,104300,179227895,8460,8460,8470,8460,9
+20250327,104200,179151735,8470,8460,8470,8460,320
+20250327,104100,176443035,8460,8460,8470,8460,109
+20250327,104000,175520095,8460,8460,8460,8460,274
+20250327,103900,173202055,8460,8465,8465,8460,298
+20250327,103800,170680885,8465,8465,8465,8465,10
+20250327,103700,170596235,8465,8460,8465,8460,4
+20250327,103600,170562390,8460,8460,8465,8460,31
+20250327,103500,170300080,8460,8460,8470,8460,55
+20250327,103400,169834280,8460,8460,8460,8460,42
+20250327,103300,169478960,8460,8465,8470,8460,87
+20250327,103200,168742295,8465,8465,8465,8465,6
+20250327,103100,168691505,8470,8465,8470,8465,8
+20250327,103000,168623780,8470,8460,8470,8460,8
+20250327,102900,168556050,8460,8460,8470,8460,202
+20250327,102800,166846630,8460,8460,8460,8460,25
+20250327,102700,166635130,8470,8460,8470,8460,126
+20250327,102600,165569160,8470,8460,8470,8460,6
+20250327,102500,165518390,8460,8450,8460,8450,1392
+20250327,102400,153742090,8460,8470,8470,8460,2795
+20250327,102300,130094640,8470,8470,8480,8470,1186
+20250327,102200,120049190,8470,8470,8470,8470,30
+20250327,102100,119795090,8470,8470,8480,8470,29
+20250327,102000,119549430,8470,8470,8470,8470,6
+20250327,101900,119498610,8470,8470,8480,8470,38
+20250327,101800,119176740,8470,8470,8470,8470,61
+20250327,101700,118660070,8470,8470,8470,8470,27
+20250327,101600,118431380,8470,8470,8470,8470,33
+20250327,101500,118151870,8470,8470,8470,8470,61
+20250327,101400,117635200,8470,8470,8470,8470,33
+20250327,101300,117355690,8480,8470,8480,8470,340
+20250327,101200,114475870,8470,8480,8480,8470,298
+20250327,101100,111950770,8480,8490,8490,8480,834
+20250327,101000,104874490,8490,8490,8490,8490,80
+20250327,100900,104195290,8490,8490,8490,8490,26
+20250327,100800,103974550,8490,8490,8490,8490,26
+20250327,100700,103753810,8490,8490,8490,8490,26
+20250327,100600,103533070,8490,8490,8500,8490,7
+20250327,100500,103473630,8490,8490,8490,8490,27
+20250327,100400,103244400,8490,8490,8490,8490,29
+20250327,100300,102998190,8490,8490,8490,8490,34
+20250327,100200,102709530,8490,8490,8490,8490,58
+20250327,100100,102217110,8500,8500,8500,8500,208
+20250327,100000,100449110,8500,8500,8500,8500,32
+20250327,095900,100177110,8500,8500,8500,8500,27
+20250327,095800,99947610,8500,8500,8500,8500,1
+20250327,095700,99939110,8510,8510,8510,8510,0
+20250327,095600,99939110,8510,8510,8510,8510,1
+20250327,095500,99930600,8510,8500,8510,8500,43
+20250327,095400,99564900,8490,8490,8500,8490,80
+20250327,095300,98885200,8500,8500,8500,8500,0
+20250327,095200,98885200,8500,8490,8500,8490,54
+20250327,095100,98426440,8490,8490,8490,8490,23
+20250327,095000,98231170,8490,8490,8490,8490,19
+20250327,094900,98069860,8490,8490,8490,8490,1
+20250327,094800,98061370,8500,8500,8500,8500,4
+20250327,094700,98027370,8490,8500,8510,8490,1619
+20250327,094600,84265760,8490,8490,8490,8480,268
+20250327,094500,81991430,8490,8490,8490,8490,50
+20250327,094400,81566930,8490,8490,8490,8490,157
+20250327,094300,80234000,8490,8500,8500,8490,132
+20250327,094200,79112010,8510,8510,8510,8510,1
+20250327,094100,79103500,8500,8490,8500,8490,372
+20250327,094000,75941690,8490,8490,8490,8490,23
+20250327,093900,75746420,8490,8500,8500,8490,12
+20250327,093800,75644430,8490,8490,8490,8490,0
+20250327,093700,75644430,8490,8470,8490,8470,24
+20250327,093600,75440690,8470,8510,8510,8460,5540
+20250327,093500,28447150,8520,8520,8520,8510,43
+20250327,093400,28081170,8510,8520,8520,8510,24
+20250327,093300,27876920,8520,8520,8520,8510,12
+20250327,093200,27774740,8510,8510,8520,8510,48
+20250327,093100,27366230,8510,8510,8510,8510,33
+20250327,093000,27085400,8510,8510,8510,8510,25
+20250327,092900,26872650,8520,8520,8520,8520,0
+20250327,092800,26872650,8520,8520,8520,8520,1
+20250327,092700,26864130,8520,8520,8520,8520,100
+20250327,092600,26012130,8520,8520,8520,8520,10
+20250327,092500,25926930,8520,8520,8520,8520,100
+20250327,092400,25074930,8520,8520,8520,8520,1
+20250327,092300,25066410,8520,8520,8520,8520,5
+20250327,092200,25023810,8520,8520,8520,8520,0
+20250327,092100,25023810,8520,8520,8520,8520,10
+20250327,092000,24938610,8520,8520,8520,8520,13
+20250327,091900,24827850,8490,8490,8490,8490,0
+20250327,091800,24827850,8490,8490,8490,8490,0
+20250327,091700,24827850,8490,8510,8510,8490,500
+20250327,091600,20579830,8500,8500,8500,8500,95
+20250327,091500,19772330,8500,8500,8500,8500,151
+20250327,091400,18488830,8530,8530,8530,8530,2
+20250327,091300,18471770,8530,8530,8530,8530,30
+20250327,091200,18215870,8500,8500,8500,8500,500
+20250327,091100,13965870,8510,8510,8510,8510,2
+20250327,091000,13948850,8500,8500,8500,8500,0
+20250327,090900,13948850,8500,8500,8500,8500,5
+20250327,090800,13906350,8480,8480,8480,8480,100
+20250327,090700,13058350,8520,8520,8520,8520,0
+20250327,090600,13058350,8520,8500,8520,8500,64
+20250327,090500,12514270,8530,8530,8530,8530,0
+20250327,090400,12514270,8530,8530,8530,8530,0
+20250327,090300,12514270,8530,8530,8530,8530,101
+20250327,090200,11652740,8470,8480,8480,8470,318
+20250327,090100,8958450,8470,8520,8520,8470,997
+20250327,090000,503860,8540,8540,8540,8540,59
--- a/213500/min/candle-20250328.csv
+++ b/213500/min/candle-20250328.csv
@@ -0,0 +1,703 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,204100,795514460,8260,8260,8260,8260,576
+20250328,204000,795514460,8260,8260,8260,8260,0
+20250328,203900,795514460,8260,8260,8260,8260,0
+20250328,203800,795514460,8260,8260,8260,8260,0
+20250328,203700,795514460,8260,8260,8260,8260,0
+20250328,203600,795514460,8260,8260,8260,8260,0
+20250328,203500,795514460,8260,8260,8260,8260,0
+20250328,203400,795514460,8260,8260,8260,8260,0
+20250328,203300,795514460,8260,8260,8260,8260,0
+20250328,203200,795514460,8260,8260,8260,8260,0
+20250328,203100,795514460,8260,8260,8260,8260,0
+20250328,203000,795514460,8260,8260,8260,8260,0
+20250328,202900,795514460,8260,8260,8260,8260,0
+20250328,202800,795514460,8260,8260,8260,8260,0
+20250328,202700,795514460,8260,8260,8260,8260,0
+20250328,202600,795514460,8260,8260,8260,8260,0
+20250328,202500,795514460,8260,8260,8260,8260,0
+20250328,202400,795514460,8260,8260,8260,8260,0
+20250328,202300,795514460,8260,8260,8260,8260,0
+20250328,202200,795514460,8260,8260,8260,8260,0
+20250328,202100,795514460,8260,8260,8260,8260,0
+20250328,202000,795514460,8260,8260,8260,8260,0
+20250328,201900,795514460,8260,8260,8260,8260,0
+20250328,201800,795514460,8260,8260,8260,8260,0
+20250328,201700,795514460,8260,8260,8260,8260,0
+20250328,201600,795514460,8260,8260,8260,8260,0
+20250328,201500,795514460,8260,8260,8260,8260,0
+20250328,201400,795514460,8260,8260,8260,8260,0
+20250328,201300,795514460,8260,8260,8260,8260,0
+20250328,201200,795514460,8260,8260,8260,8260,0
+20250328,201100,795514460,8260,8260,8260,8260,576
+20250328,201000,795514460,8260,8260,8260,8260,0
+20250328,200900,795514460,8260,8260,8260,8260,0
+20250328,200800,795514460,8260,8260,8260,8260,0
+20250328,200700,795514460,8260,8260,8260,8260,0
+20250328,200600,795514460,8260,8260,8260,8260,0
+20250328,200500,795514460,8260,8260,8260,8260,0
+20250328,200400,795514460,8260,8260,8260,8260,0
+20250328,200300,795514460,8260,8260,8260,8260,0
+20250328,200200,795514460,8260,8260,8260,8260,0
+20250328,200100,795514460,8260,8260,8260,8260,0
+20250328,200000,795514460,8260,8260,8260,8260,0
+20250328,195900,795514460,8260,8260,8260,8260,0
+20250328,195800,795514460,8260,8260,8260,8260,0
+20250328,195700,795514460,8260,8260,8260,8260,0
+20250328,195600,795514460,8260,8260,8260,8260,0
+20250328,195500,795514460,8260,8260,8260,8260,0
+20250328,195400,795514460,8260,8260,8260,8260,0
+20250328,195300,795514460,8260,8260,8260,8260,0
+20250328,195200,795514460,8260,8260,8260,8260,0
+20250328,195100,795514460,8260,8260,8260,8260,0
+20250328,195000,795514460,8260,8260,8260,8260,0
+20250328,194900,795514460,8260,8260,8260,8260,0
+20250328,194800,795514460,8260,8260,8260,8260,0
+20250328,194700,795514460,8260,8260,8260,8260,0
+20250328,194600,795514460,8260,8260,8260,8260,0
+20250328,194500,795514460,8260,8260,8260,8260,0
+20250328,194400,795514460,8260,8260,8260,8260,0
+20250328,194300,795514460,8260,8260,8260,8260,0
+20250328,194200,795514460,8260,8260,8260,8260,0
+20250328,194100,795514460,8260,8260,8260,8260,576
+20250328,194000,795514460,8260,8260,8260,8260,0
+20250328,193900,795514460,8260,8260,8260,8260,0
+20250328,193800,795514460,8260,8260,8260,8260,0
+20250328,193700,795514460,8260,8260,8260,8260,0
+20250328,193600,795514460,8260,8260,8260,8260,0
+20250328,193500,795514460,8260,8260,8260,8260,0
+20250328,193400,795514460,8260,8260,8260,8260,0
+20250328,193300,795514460,8260,8260,8260,8260,0
+20250328,193200,795514460,8260,8260,8260,8260,0
+20250328,193100,795514460,8260,8260,8260,8260,0
+20250328,193000,795514460,8260,8260,8260,8260,0
+20250328,192900,795514460,8260,8260,8260,8260,0
+20250328,192800,795514460,8260,8260,8260,8260,0
+20250328,192700,795514460,8260,8260,8260,8260,0
+20250328,192600,795514460,8260,8260,8260,8260,0
+20250328,192500,795514460,8260,8260,8260,8260,0
+20250328,192400,795514460,8260,8260,8260,8260,0
+20250328,192300,795514460,8260,8260,8260,8260,0
+20250328,192200,795514460,8260,8260,8260,8260,0
+20250328,192100,795514460,8260,8260,8260,8260,0
+20250328,192000,795514460,8260,8260,8260,8260,0
+20250328,191900,795514460,8260,8260,8260,8260,0
+20250328,191800,795514460,8260,8260,8260,8260,0
+20250328,191700,795514460,8260,8260,8260,8260,0
+20250328,191600,795514460,8260,8260,8260,8260,0
+20250328,191500,795514460,8260,8260,8260,8260,0
+20250328,191400,795514460,8260,8260,8260,8260,0
+20250328,191300,795514460,8260,8260,8260,8260,0
+20250328,191200,795514460,8260,8260,8260,8260,0
+20250328,191100,795514460,8260,8260,8260,8260,576
+20250328,191000,795514460,8260,8260,8260,8260,0
+20250328,190900,795514460,8260,8260,8260,8260,0
+20250328,190800,795514460,8260,8260,8260,8260,0
+20250328,190700,795514460,8260,8260,8260,8260,0
+20250328,190600,795514460,8260,8260,8260,8260,0
+20250328,190500,795514460,8260,8260,8260,8260,0
+20250328,190400,795514460,8260,8260,8260,8260,0
+20250328,190300,795514460,8260,8260,8260,8260,0
+20250328,190200,795514460,8260,8260,8260,8260,0
+20250328,190100,795514460,8260,8260,8260,8260,0
+20250328,190000,795514460,8260,8260,8260,8260,0
+20250328,185900,795514460,8260,8260,8260,8260,0
+20250328,185800,795514460,8260,8260,8260,8260,0
+20250328,185700,795514460,8260,8260,8260,8260,0
+20250328,185600,795514460,8260,8260,8260,8260,0
+20250328,185500,795514460,8260,8260,8260,8260,0
+20250328,185400,795514460,8260,8260,8260,8260,0
+20250328,185300,795514460,8260,8260,8260,8260,0
+20250328,185200,795514460,8260,8260,8260,8260,0
+20250328,185100,795514460,8260,8260,8260,8260,0
+20250328,185000,795514460,8260,8260,8260,8260,0
+20250328,184900,795514460,8260,8260,8260,8260,0
+20250328,184800,795514460,8260,8260,8260,8260,0
+20250328,184700,795514460,8260,8260,8260,8260,0
+20250328,184600,795514460,8260,8260,8260,8260,0
+20250328,184500,795514460,8260,8260,8260,8260,0
+20250328,184400,795514460,8260,8260,8260,8260,0
+20250328,184300,795514460,8260,8260,8260,8260,0
+20250328,184200,795514460,8260,8260,8260,8260,0
+20250328,184100,795514460,8260,8260,8260,8260,576
+20250328,184000,795514460,8260,8260,8260,8260,0
+20250328,183900,795514460,8260,8260,8260,8260,0
+20250328,183800,795514460,8260,8260,8260,8260,0
+20250328,183700,795514460,8260,8260,8260,8260,0
+20250328,183600,795514460,8260,8260,8260,8260,0
+20250328,183500,795514460,8260,8260,8260,8260,0
+20250328,183400,795514460,8260,8260,8260,8260,0
+20250328,183300,795514460,8260,8260,8260,8260,0
+20250328,183200,795514460,8260,8260,8260,8260,0
+20250328,183100,795514460,8260,8260,8260,8260,0
+20250328,183000,795514460,8260,8260,8260,8260,0
+20250328,182900,795514460,8260,8260,8260,8260,0
+20250328,182800,795514460,8260,8260,8260,8260,0
+20250328,182700,795514460,8260,8260,8260,8260,0
+20250328,182600,795514460,8260,8260,8260,8260,0
+20250328,182500,795514460,8260,8260,8260,8260,0
+20250328,182400,795514460,8260,8260,8260,8260,0
+20250328,182300,795514460,8260,8260,8260,8260,0
+20250328,182200,795514460,8260,8260,8260,8260,0
+20250328,182100,795514460,8260,8260,8260,8260,0
+20250328,182000,795514460,8260,8260,8260,8260,0
+20250328,181900,795514460,8260,8260,8260,8260,0
+20250328,181800,795514460,8260,8260,8260,8260,0
+20250328,181700,795514460,8260,8260,8260,8260,0
+20250328,181600,795514460,8260,8260,8260,8260,0
+20250328,181500,795514460,8260,8260,8260,8260,0
+20250328,181400,795514460,8260,8260,8260,8260,0
+20250328,181300,795514460,8260,8260,8260,8260,0
+20250328,181200,795514460,8260,8260,8260,8260,0
+20250328,181100,795514460,8260,8260,8260,8260,576
+20250328,181000,795514460,8260,8260,8260,8260,0
+20250328,180900,795514460,8260,8260,8260,8260,0
+20250328,180800,795514460,8260,8260,8260,8260,0
+20250328,180700,795514460,8260,8260,8260,8260,0
+20250328,180600,795514460,8260,8260,8260,8260,0
+20250328,180500,795514460,8260,8260,8260,8260,0
+20250328,180400,795514460,8260,8260,8260,8260,0
+20250328,180300,795514460,8260,8260,8260,8260,0
+20250328,180200,795514460,8260,8260,8260,8260,0
+20250328,180100,795514460,8260,8260,8260,8260,0
+20250328,180000,795514460,8260,8260,8260,8260,0
+20250328,175900,795514460,8260,8260,8260,8260,0
+20250328,175800,795514460,8260,8260,8260,8260,0
+20250328,175700,795514460,8260,8260,8260,8260,0
+20250328,175600,795514460,8260,8260,8260,8260,0
+20250328,175500,795514460,8260,8260,8260,8260,0
+20250328,175400,795514460,8260,8260,8260,8260,0
+20250328,175300,795514460,8260,8260,8260,8260,0
+20250328,175200,795514460,8260,8260,8260,8260,0
+20250328,175100,795514460,8260,8260,8260,8260,0
+20250328,175000,795514460,8260,8260,8260,8260,0
+20250328,174900,795514460,8260,8260,8260,8260,0
+20250328,174800,795514460,8260,8260,8260,8260,0
+20250328,174700,795514460,8260,8260,8260,8260,0
+20250328,174600,795514460,8260,8260,8260,8260,0
+20250328,174500,795514460,8260,8260,8260,8260,0
+20250328,174400,795514460,8260,8260,8260,8260,0
+20250328,174300,795514460,8260,8260,8260,8260,0
+20250328,174200,795514460,8260,8260,8260,8260,0
+20250328,174100,795514460,8260,8260,8260,8260,576
+20250328,174000,795514460,8260,8260,8260,8260,0
+20250328,173900,795514460,8260,8260,8260,8260,0
+20250328,173800,795514460,8260,8260,8260,8260,0
+20250328,173700,795514460,8260,8260,8260,8260,0
+20250328,173600,795514460,8260,8260,8260,8260,0
+20250328,173500,795514460,8260,8260,8260,8260,0
+20250328,173400,795514460,8260,8260,8260,8260,0
+20250328,173300,795514460,8260,8260,8260,8260,0
+20250328,173200,795514460,8260,8260,8260,8260,0
+20250328,173100,795514460,8260,8260,8260,8260,0
+20250328,173000,795514460,8260,8260,8260,8260,0
+20250328,172900,795514460,8260,8260,8260,8260,0
+20250328,172800,795514460,8260,8260,8260,8260,0
+20250328,172700,795514460,8260,8260,8260,8260,0
+20250328,172600,795514460,8260,8260,8260,8260,0
+20250328,172500,795514460,8260,8260,8260,8260,0
+20250328,172400,795514460,8260,8260,8260,8260,0
+20250328,172300,795514460,8260,8260,8260,8260,0
+20250328,172200,795514460,8260,8260,8260,8260,0
+20250328,172100,795514460,8260,8260,8260,8260,0
+20250328,172000,795514460,8260,8260,8260,8260,0
+20250328,171900,795514460,8260,8260,8260,8260,0
+20250328,171800,795514460,8260,8260,8260,8260,0
+20250328,171700,795514460,8260,8260,8260,8260,0
+20250328,171600,795514460,8260,8260,8260,8260,0
+20250328,171500,795514460,8260,8260,8260,8260,0
+20250328,171400,795514460,8260,8260,8260,8260,0
+20250328,171300,795514460,8260,8260,8260,8260,0
+20250328,171200,795514460,8260,8260,8260,8260,0
+20250328,171100,795514460,8260,8260,8260,8260,576
+20250328,171000,795514460,8260,8260,8260,8260,0
+20250328,170900,795514460,8260,8260,8260,8260,0
+20250328,170800,795514460,8260,8260,8260,8260,0
+20250328,170700,795514460,8260,8260,8260,8260,0
+20250328,170600,795514460,8260,8260,8260,8260,0
+20250328,170500,795514460,8260,8260,8260,8260,0
+20250328,170400,795514460,8260,8260,8260,8260,0
+20250328,170300,795514460,8260,8260,8260,8260,0
+20250328,170200,795514460,8260,8260,8260,8260,0
+20250328,170100,795514460,8260,8260,8260,8260,0
+20250328,170000,795514460,8260,8260,8260,8260,0
+20250328,165900,795514460,8260,8260,8260,8260,0
+20250328,165800,795514460,8260,8260,8260,8260,0
+20250328,165700,795514460,8260,8260,8260,8260,0
+20250328,165600,795514460,8260,8260,8260,8260,0
+20250328,165500,795514460,8260,8260,8260,8260,0
+20250328,165400,795514460,8260,8260,8260,8260,0
+20250328,165300,795514460,8260,8260,8260,8260,0
+20250328,165200,795514460,8260,8260,8260,8260,0
+20250328,165100,795514460,8260,8260,8260,8260,0
+20250328,165000,795514460,8260,8260,8260,8260,0
+20250328,164900,795514460,8260,8260,8260,8260,0
+20250328,164800,795514460,8260,8260,8260,8260,0
+20250328,164700,795514460,8260,8260,8260,8260,0
+20250328,164600,795514460,8260,8260,8260,8260,0
+20250328,164500,795514460,8260,8260,8260,8260,0
+20250328,164400,795514460,8260,8260,8260,8260,0
+20250328,164300,795514460,8260,8260,8260,8260,0
+20250328,164200,795514460,8260,8260,8260,8260,0
+20250328,164100,795514460,8260,8260,8260,8260,576
+20250328,164000,795514460,8260,8260,8260,8260,0
+20250328,163900,795514460,8260,8260,8260,8260,0
+20250328,163800,795514460,8260,8260,8260,8260,0
+20250328,163700,795514460,8260,8260,8260,8260,0
+20250328,163600,795514460,8260,8260,8260,8260,0
+20250328,163500,795514460,8260,8260,8260,8260,0
+20250328,163400,795514460,8260,8260,8260,8260,0
+20250328,163300,795514460,8260,8260,8260,8260,0
+20250328,163200,795514460,8260,8260,8260,8260,0
+20250328,163100,795514460,8260,8260,8260,8260,0
+20250328,163000,795514460,8260,8260,8260,8260,0
+20250328,162900,795514460,8260,8260,8260,8260,0
+20250328,162800,795514460,8260,8260,8260,8260,0
+20250328,162700,795514460,8260,8260,8260,8260,0
+20250328,162600,795514460,8260,8260,8260,8260,0
+20250328,162500,795514460,8260,8260,8260,8260,0
+20250328,162400,795514460,8260,8260,8260,8260,0
+20250328,162300,795514460,8260,8260,8260,8260,0
+20250328,162200,795514460,8260,8260,8260,8260,0
+20250328,162100,795514460,8260,8260,8260,8260,0
+20250328,162000,795514460,8260,8260,8260,8260,0
+20250328,161900,795514460,8260,8260,8260,8260,0
+20250328,161800,795514460,8260,8260,8260,8260,0
+20250328,161700,795514460,8260,8260,8260,8260,0
+20250328,161600,795514460,8260,8260,8260,8260,0
+20250328,161500,795514460,8260,8260,8260,8260,0
+20250328,161400,795514460,8260,8260,8260,8260,0
+20250328,161300,795514460,8260,8260,8260,8260,0
+20250328,161200,795514460,8260,8260,8260,8260,0
+20250328,161100,795514460,8260,8260,8260,8260,576
+20250328,161000,795514460,8260,8260,8260,8260,0
+20250328,160900,795514460,8260,8260,8260,8260,0
+20250328,160800,795514460,8260,8260,8260,8260,0
+20250328,160700,795514460,8260,8260,8260,8260,0
+20250328,160600,795514460,8260,8260,8260,8260,0
+20250328,160500,795514460,8260,8260,8260,8260,0
+20250328,160400,795514460,8260,8260,8260,8260,0
+20250328,160300,795514460,8260,8260,8260,8260,0
+20250328,160200,795514460,8260,8260,8260,8260,0
+20250328,160100,795514460,8260,8260,8260,8260,0
+20250328,160000,795514460,8260,8260,8260,8260,0
+20250328,155900,795514460,8260,8260,8260,8260,0
+20250328,155800,795514460,8260,8260,8260,8260,0
+20250328,155700,795514460,8260,8260,8260,8260,0
+20250328,155600,795514460,8260,8260,8260,8260,0
+20250328,155500,795514460,8260,8260,8260,8260,0
+20250328,155400,795514460,8260,8260,8260,8260,0
+20250328,155300,795514460,8260,8260,8260,8260,0
+20250328,155200,795514460,8260,8260,8260,8260,0
+20250328,155100,795514460,8260,8260,8260,8260,0
+20250328,155000,795514460,8260,8260,8260,8260,0
+20250328,154900,795514460,8260,8260,8260,8260,0
+20250328,154800,795514460,8260,8260,8260,8260,0
+20250328,154700,795514460,8260,8260,8260,8260,0
+20250328,154600,795514460,8260,8260,8260,8260,0
+20250328,154500,795514460,8260,8260,8260,8260,0
+20250328,154400,795514460,8260,8260,8260,8260,0
+20250328,154300,795514460,8260,8260,8260,8260,0
+20250328,154200,795514460,8260,8260,8260,8260,0
+20250328,154100,795514460,8260,8260,8260,8260,576
+20250328,154000,795514460,8260,8260,8260,8260,0
+20250328,153900,795514460,8260,8260,8260,8260,0
+20250328,153800,795514460,8260,8260,8260,8260,0
+20250328,153700,795514460,8260,8260,8260,8260,0
+20250328,153600,795514460,8260,8260,8260,8260,0
+20250328,153500,795514460,8260,8260,8260,8260,0
+20250328,153400,795514460,8260,8260,8260,8260,0
+20250328,153300,795514460,8260,8260,8260,8260,0
+20250328,153200,795514460,8260,8260,8260,8260,0
+20250328,153100,795514460,8260,8260,8260,8260,0
+20250328,153000,795514460,8260,8260,8260,8260,576
+20250328,152900,790756700,8210,8210,8210,8210,0
+20250328,152800,790756700,8210,8210,8210,8210,0
+20250328,152700,790756700,8210,8210,8210,8210,0
+20250328,152600,790756700,8210,8210,8210,8210,0
+20250328,152500,790756700,8210,8210,8210,8210,0
+20250328,152400,790756700,8210,8210,8210,8210,0
+20250328,152300,790756700,8210,8210,8210,8210,0
+20250328,152200,790756700,8210,8210,8210,8210,0
+20250328,152100,790756700,8210,8210,8210,8210,0
+20250328,152000,790756700,8210,8210,8210,8210,0
+20250328,151900,790756700,8210,8230,8230,8210,1627
+20250328,151800,777394900,8220,8230,8230,8220,166
+20250328,151700,776029930,8230,8230,8230,8220,18
+20250328,151600,775881845,8220,8220,8220,8220,395
+20250328,151500,772634945,8220,8220,8230,8220,9
+20250328,151400,772560945,8220,8230,8230,8220,245
+20250328,151300,770546935,8230,8230,8230,8220,12
+20250328,151200,770448185,8230,8220,8230,8220,226
+20250328,151100,768590425,8220,8230,8230,8220,18
+20250328,151000,768442395,8220,8230,8230,8220,257
+20250328,150900,766329835,8220,8220,8220,8220,1
+20250328,150800,766321615,8230,8220,8230,8220,205
+20250328,150700,764636505,8220,8230,8230,8220,142
+20250328,150600,763468595,8230,8230,8230,8230,176
+20250328,150500,762020115,8230,8230,8240,8230,12
+20250328,150400,761921305,8230,8240,8240,8230,284
+20250328,150300,759583065,8240,8240,8240,8240,7
+20250328,150200,759525385,8230,8240,8240,8230,264
+20250328,150100,757352655,8240,8230,8240,8230,6
+20250328,150000,757303235,8230,8240,8240,8230,672
+20250328,145900,751767955,8250,8240,8250,8240,29
+20250328,145800,751528895,8230,8230,8230,8230,502
+20250328,145700,747397435,8220,8230,8230,8220,4
+20250328,145600,747364545,8230,8230,8230,8220,329
+20250328,145500,744659095,8220,8220,8220,8220,5
+20250328,145400,744617995,8220,8230,8230,8220,759
+20250328,145300,738374015,8220,8220,8220,8220,248
+20250328,145200,736335455,8220,8220,8220,8220,231
+20250328,145100,734436635,8210,8210,8210,8210,228
+20250328,145000,732564755,8220,8210,8220,8210,7
+20250328,144900,732507275,8220,8220,8220,8220,52
+20250328,144800,732079835,8220,8220,8220,8220,1
+20250328,144700,732071615,8220,8210,8230,8210,229
+20250328,144600,730191495,8220,8210,8220,8210,147
+20250328,144500,728984075,8210,8210,8210,8210,292
+20250328,144400,726586755,8210,8220,8220,8210,2254
+20250328,144300,708076805,8230,8230,8230,8230,199
+20250328,144200,706439035,8240,8230,8240,8230,11
+20250328,144100,706348435,8230,8230,8230,8230,284
+20250328,144000,704011115,8250,8250,8250,8250,2
+20250328,143900,703994615,8260,8210,8260,8210,3228
+20250328,143800,677356445,8220,8220,8220,8220,102
+20250328,143700,676518005,8210,8210,8210,8210,228
+20250328,143600,674646125,8230,8230,8230,8220,124
+20250328,143500,673625705,8220,8210,8220,8210,3584
+20250328,143400,644200985,8220,8220,8220,8210,125
+20250328,143300,643174705,8220,8215,8220,8210,400
+20250328,143200,639888455,8220,8220,8220,8210,59
+20250328,143100,639403485,8220,8220,8220,8220,2224
+20250328,143000,621122205,8220,8220,8220,8220,5
+20250328,142900,621081105,8230,8220,8230,8220,210
+20250328,142800,619354855,8230,8230,8230,8230,7
+20250328,142700,619297245,8220,8220,8230,8220,234
+20250328,142600,617373755,8230,8230,8230,8230,301
+20250328,142500,614896525,8230,8220,8230,8220,236
+20250328,142400,612956535,8230,8230,8230,8220,703
+20250328,142300,607170855,8230,8230,8230,8220,230
+20250328,142200,605280235,8230,8230,8230,8230,50
+20250328,142100,604868735,8230,8220,8230,8220,236
+20250328,142000,602928715,8220,8220,8220,8220,0
+20250328,141900,602928715,8220,8220,8220,8220,229
+20250328,141800,601046335,8230,8230,8230,8230,59
+20250328,141700,600560765,8230,8240,8240,8230,580
+20250328,141600,595787355,8240,8240,8240,8240,1
+20250328,141500,595779115,8230,8230,8230,8230,251
+20250328,141400,593713385,8240,8240,8240,8240,7
+20250328,141300,593655705,8230,8230,8230,8230,210
+20250328,141200,591927405,8230,8230,8230,8230,2
+20250328,141100,591910945,8230,8240,8240,8230,276
+20250328,141000,589639395,8230,8230,8230,8230,2
+20250328,140900,589622935,8230,8240,8240,8230,215
+20250328,140800,587853185,8240,8240,8240,8240,2
+20250328,140700,587836705,8240,8230,8240,8230,260
+20250328,140600,585696855,8230,8230,8230,8230,0
+20250328,140500,585696855,8230,8240,8240,8230,760
+20250328,140400,579436445,8240,8240,8240,8240,7
+20250328,140300,579378765,8230,8230,8230,8230,240
+20250328,140200,577403565,8230,8240,8240,8230,11
+20250328,140100,577312965,8230,8240,8240,8230,264
+20250328,140000,575139745,8240,8240,8240,8230,645
+20250328,135900,569825025,8230,8230,8240,8230,268
+20250328,135800,567619365,8230,8230,8230,8230,7
+20250328,135700,567561755,8230,8240,8250,8230,2134
+20250328,135600,549978605,8240,8240,8240,8240,8
+20250328,135500,549912685,8240,8240,8250,8240,463
+20250328,135400,546095565,8240,8240,8250,8240,10
+20250328,135300,546013135,8240,8240,8250,8240,215
+20250328,135200,544241465,8240,8250,8250,8240,18
+20250328,135100,544093045,8240,8260,8260,8240,4110
+20250328,135000,510178065,8260,8260,8270,8260,21
+20250328,134900,510004535,8260,8270,8270,8260,224
+20250328,134800,508154175,8260,8260,8260,8260,0
+20250328,134700,508154175,8260,8260,8260,8260,260
+20250328,134600,506006575,8270,8270,8270,8270,7
+20250328,134500,505948685,8260,8260,8270,8260,222
+20250328,134400,504114775,8260,8270,8270,8260,190
+20250328,134300,502544475,8280,8270,8280,8270,109
+20250328,134200,501642955,8270,8270,8270,8270,196
+20250328,134100,500022035,8270,8270,8270,8270,107
+20250328,134000,499137145,8270,8270,8280,8270,244
+20250328,133900,497119135,8280,8280,8280,8280,7
+20250328,133800,497061175,8280,8270,8280,8270,47
+20250328,133700,496672465,8280,8280,8280,8280,0
+20250328,133600,496672465,8280,8280,8280,8280,57
+20250328,133500,496200505,8280,8280,8280,8280,0
+20250328,133400,496200505,8280,8280,8280,8280,0
+20250328,133300,496200505,8280,8280,8280,8280,1
+20250328,133200,496192225,8280,8270,8280,8270,8
+20250328,133100,496125995,8280,8280,8280,8280,0
+20250328,133000,496125995,8280,8280,8280,8280,0
+20250328,132900,496125995,8280,8280,8280,8280,9
+20250328,132800,496051475,8280,8280,8280,8280,4
+20250328,132700,496018355,8270,8270,8270,8270,0
+20250328,132600,496018355,8270,8270,8270,8270,100
+20250328,132500,495191355,8280,8280,8280,8280,7
+20250328,132400,495133395,8280,8280,8280,8280,0
+20250328,132300,495133395,8280,8280,8280,8280,26
+20250328,132200,494918115,8280,8280,8280,8280,7
+20250328,132100,494860155,8280,8280,8280,8280,0
+20250328,132000,494860155,8280,8280,8280,8280,0
+20250328,131900,494860155,8280,8280,8280,8280,30
+20250328,131800,494611755,8280,8280,8280,8280,7
+20250328,131700,494553795,8280,8280,8280,8280,0
+20250328,131600,494553795,8280,8280,8280,8280,12
+20250328,131500,494454435,8270,8270,8270,8270,258
+20250328,131400,492320775,8270,8270,8270,8270,53
+20250328,131300,491882465,8280,8280,8280,8280,0
+20250328,131200,491882465,8280,8280,8280,8280,0
+20250328,131100,491882465,8280,8280,8280,8280,16
+20250328,131000,491749985,8280,8280,8280,8280,12
+20250328,130900,491650625,8280,8280,8280,8280,0
+20250328,130800,491650625,8280,8280,8280,8280,7
+20250328,130700,491592665,8270,8270,8270,8270,1
+20250328,130600,491584395,8270,8270,8270,8270,0
+20250328,130500,491584395,8270,8270,8270,8270,100
+20250328,130400,490757395,8280,8280,8280,8280,7
+20250328,130300,490699435,8280,8280,8280,8280,0
+20250328,130200,490699435,8280,8280,8280,8280,1
+20250328,130100,490691155,8280,8280,8280,8280,7
+20250328,130000,490633195,8280,8280,8280,8280,300
+20250328,125900,488149195,8280,8280,8280,8280,65
+20250328,125800,487610995,8280,8280,8280,8280,0
+20250328,125700,487610995,8280,8280,8280,8280,7
+20250328,125600,487553035,8280,8280,8280,8280,0
+20250328,125500,487553035,8280,8280,8280,8280,0
+20250328,125400,487553035,8280,8280,8280,8280,7
+20250328,125300,487495075,8280,8280,8280,8280,30
+20250328,125200,487246675,8280,8280,8280,8280,0
+20250328,125100,487246675,8280,8280,8280,8280,0
+20250328,125000,487246675,8280,8280,8280,8280,7
+20250328,124900,487188715,8280,8280,8280,8280,0
+20250328,124800,487188715,8280,8280,8280,8280,2
+20250328,124700,487172155,8280,8280,8280,8280,37
+20250328,124600,486865795,8280,8280,8280,8280,10
+20250328,124500,486782995,8275,8275,8275,8275,0
+20250328,124400,486782995,8275,8275,8275,8275,1
+20250328,124300,486774720,8280,8280,8280,8280,7
+20250328,124200,486716760,8280,8280,8280,8280,0
+20250328,124100,486716760,8280,8280,8280,8280,201
+20250328,124000,485052480,8280,8270,8280,8270,804
+20250328,123900,478401400,8270,8270,8270,8270,60
+20250328,123800,477905200,8270,8270,8270,8270,0
+20250328,123700,477905200,8270,8270,8270,8270,4
+20250328,123600,477872120,8270,8270,8270,8270,6
+20250328,123500,477822500,8270,8270,8270,8270,1
+20250328,123400,477814230,8270,8270,8270,8270,50
+20250328,123300,477400730,8270,8270,8270,8270,7
+20250328,123200,477342840,8270,8270,8270,8270,0
+20250328,123100,477342840,8270,8270,8270,8270,0
+20250328,123000,477342840,8270,8270,8270,8270,10
+20250328,122900,477260140,8270,8270,8270,8270,7
+20250328,122800,477202250,8260,8260,8260,8260,0
+20250328,122700,477202250,8260,8260,8260,8260,0
+20250328,122600,477202250,8260,8270,8270,8260,10
+20250328,122500,477119560,8260,8260,8260,8260,0
+20250328,122400,477119560,8260,8260,8260,8260,0
+20250328,122300,477119560,8260,8260,8260,8260,1
+20250328,122200,477111300,8270,8270,8270,8270,6
+20250328,122100,477061680,8270,8270,8270,8270,0
+20250328,122000,477061680,8270,8270,8270,8270,1
+20250328,121900,477053410,8270,8270,8270,8270,8
+20250328,121800,476987250,8270,8270,8270,8270,100
+20250328,121700,476160250,8270,8270,8270,8270,0
+20250328,121600,476160250,8270,8270,8270,8270,0
+20250328,121500,476160250,8270,8270,8270,8270,7
+20250328,121400,476102360,8260,8260,8260,8260,0
+20250328,121300,476102360,8260,8260,8260,8260,4
+20250328,121200,476069320,8270,8270,8270,8270,7
+20250328,121100,476011430,8280,8280,8280,8280,0
+20250328,121000,476011430,8280,8270,8280,8270,55
+20250328,120900,475556420,8270,8270,8270,8270,0
+20250328,120800,475556420,8270,8280,8280,8270,33
+20250328,120700,475283390,8270,8270,8270,8270,0
+20250328,120600,475283390,8270,8270,8270,8270,0
+20250328,120500,475283390,8270,8270,8270,8270,7
+20250328,120400,475225500,8260,8260,8260,8260,0
+20250328,120300,475225500,8260,8260,8260,8260,2
+20250328,120200,475208980,8270,8270,8270,8270,0
+20250328,120100,475208980,8270,8270,8270,8270,303
+20250328,120000,472703170,8260,8260,8260,8260,1846
+20250328,115900,457455210,8260,8260,8260,8260,100
+20250328,115800,456629210,8270,8270,8270,8270,7
+20250328,115700,456571320,8270,8270,8270,8270,1915
+20250328,115600,440734270,8280,8280,8280,8280,1
+20250328,115500,440725990,8280,8290,8290,8280,30
+20250328,115400,440477490,8280,8280,8280,8280,67
+20250328,115300,439922730,8280,8280,8280,8280,0
+20250328,115200,439922730,8280,8280,8280,8280,4
+20250328,115100,439889610,8280,8280,8280,8280,7
+20250328,115000,439831650,8280,8280,8280,8280,0
+20250328,114900,439831650,8280,8280,8280,8280,2
+20250328,114800,439815090,8280,8280,8280,8280,0
+20250328,114700,439815090,8280,8280,8280,8280,8
+20250328,114600,439748850,8270,8290,8290,8270,3003
+20250328,114500,414899790,8290,8290,8290,8290,0
+20250328,114400,414899790,8290,8290,8290,8290,8
+20250328,114300,414833470,8300,8300,8300,8300,0
+20250328,114200,414833470,8300,8300,8300,8300,1
+20250328,114100,414825170,8290,8290,8290,8290,14
+20250328,114000,414709110,8290,8290,8290,8290,7
+20250328,113900,414651080,8290,8290,8290,8290,73
+20250328,113800,414045910,8290,8290,8290,8290,1
+20250328,113700,414037620,8290,8290,8290,8290,7
+20250328,113600,413979590,8290,8290,8290,8290,0
+20250328,113500,413979590,8290,8290,8290,8290,0
+20250328,113400,413979590,8290,8290,8290,8290,0
+20250328,113300,413979590,8290,8290,8290,8290,40
+20250328,113200,413647990,8290,8290,8290,8290,0
+20250328,113100,413647990,8290,8290,8290,8290,0
+20250328,113000,413647990,8290,8290,8290,8290,7
+20250328,112900,413589960,8290,8290,8290,8290,0
+20250328,112800,413589960,8290,8290,8290,8290,1
+20250328,112700,413581670,8290,8290,8290,8290,0
+20250328,112600,413581670,8290,8290,8290,8290,7
+20250328,112500,413523640,8290,8290,8290,8290,41
+20250328,112400,413183750,8280,8290,8290,8280,90
+20250328,112300,412438050,8290,8290,8290,8290,7
+20250328,112200,412380020,8290,8290,8290,8290,0
+20250328,112100,412380020,8290,8290,8290,8290,0
+20250328,112000,412380020,8290,8290,8290,8290,17
+20250328,111900,412239090,8290,8290,8290,8290,7
+20250328,111800,412181060,8280,8280,8280,8280,407
+20250328,111700,408811100,8280,8280,8280,8280,48
+20250328,111600,408413660,8280,8280,8280,8280,21
+20250328,111500,408239780,8290,8290,8290,8290,1
+20250328,111400,408231490,8280,8280,8280,8280,28
+20250328,111300,407999650,8280,8280,8280,8280,16
+20250328,111200,407867170,8280,8280,8280,8280,249
+20250328,111100,405805450,8270,8270,8270,8270,0
+20250328,111000,405805450,8270,8270,8270,8270,1
+20250328,110900,405797180,8270,8280,8280,8270,118
+20250328,110800,404821250,8280,8280,8280,8280,0
+20250328,110700,404821250,8280,8280,8280,8280,0
+20250328,110600,404821250,8280,8280,8280,8280,52
+20250328,110500,404390690,8300,8270,8320,8270,2297
+20250328,110400,385357490,8260,8260,8260,8260,0
+20250328,110300,385357490,8260,8260,8260,8260,119
+20250328,110200,384374550,8260,8270,8270,8260,79
+20250328,110100,383721940,8270,8270,8270,8270,2
+20250328,110000,383705400,8270,8270,8270,8270,51
+20250328,105900,383283630,8270,8270,8270,8270,0
+20250328,105800,383283630,8270,8270,8270,8270,7
+20250328,105700,383225740,8270,8270,8270,8270,20
+20250328,105600,383060340,8270,8270,8270,8270,0
+20250328,105500,383060340,8270,8270,8270,8270,97
+20250328,105400,382258150,8270,8270,8270,8270,1
+20250328,105300,382249880,8270,8260,8270,8260,546
+20250328,105200,377739880,8270,8270,8270,8270,0
+20250328,105100,377739880,8270,8270,8270,8270,7
+20250328,105000,377681990,8270,8270,8270,8270,0
+20250328,104900,377681990,8270,8270,8270,8270,10
+20250328,104800,377599290,8270,8270,8270,8250,160
+20250328,104700,376278410,8260,8260,8260,8260,235
+20250328,104600,374337310,8270,8270,8270,8270,0
+20250328,104500,374337310,8270,8270,8270,8270,0
+20250328,104400,374337310,8270,8270,8270,8270,6
+20250328,104300,374287690,8270,8270,8270,8270,5
+20250328,104200,374246340,8270,8270,8270,8270,1
+20250328,104100,374238070,8270,8270,8270,8270,7
+20250328,104000,374180180,8270,8270,8270,8270,20
+20250328,103900,374014780,8270,8260,8270,8260,2
+20250328,103800,373998250,8270,8270,8270,8270,0
+20250328,103700,373998250,8270,8270,8270,8270,8
+20250328,103600,373932090,8270,8270,8270,8270,0
+20250328,103500,373932090,8270,8270,8270,8270,56
+20250328,103400,373468970,8270,8270,8270,8270,8
+20250328,103300,373402810,8280,8280,8280,8280,111
+20250328,103200,372483730,8270,8270,8270,8270,0
+20250328,103100,372483730,8270,8270,8270,8270,250
+20250328,103000,370416230,8270,8270,8270,8270,60
+20250328,102900,369920030,8270,8270,8270,8270,0
+20250328,102800,369920030,8270,8290,8290,8250,2708
+20250328,102700,347554210,8290,8290,8290,8290,1
+20250328,102600,347545920,8290,8290,8290,8290,0
+20250328,102500,347545920,8290,8290,8290,8290,507
+20250328,102400,343342890,8290,8290,8290,8290,1
+20250328,102300,343334600,8270,8290,8290,8270,307
+20250328,102200,340794410,8290,8300,8300,8290,46
+20250328,102100,340412870,8310,8310,8310,8310,903
+20250328,102000,332908940,8310,8300,8310,8300,71
+20250328,101900,332319610,8300,8300,8300,8300,124
+20250328,101800,331290410,8300,8290,8300,8290,243
+20250328,101700,329274010,8290,8290,8290,8290,249
+20250328,101600,327209800,8290,8290,8290,8290,8
+20250328,101500,327143480,8290,8290,8290,8290,0
+20250328,101400,327143480,8290,8290,8290,8290,0
+20250328,101300,327143480,8290,8290,8290,8290,11
+20250328,101200,327052290,8290,8290,8290,8290,3
+20250328,101100,327027420,8290,8290,8290,8290,16
+20250328,101000,326894780,8290,8290,8290,8290,2
+20250328,100900,326878200,8290,8280,8290,8280,12
+20250328,100800,326778820,8280,8280,8280,8280,0
+20250328,100700,326778820,8280,8280,8280,8280,5
+20250328,100600,326737420,8290,8290,8290,8290,47
+20250328,100500,326347790,8290,8290,8290,8270,59
+20250328,100400,325859230,8280,8280,8280,8280,0
+20250328,100300,325859230,8280,8280,8280,8280,0
+20250328,100200,325859230,8280,8280,8280,8280,1
+20250328,100100,325850950,8280,8280,8280,8280,111
+20250328,100000,324931870,8280,8270,8280,8270,62
+20250328,095900,324419110,8270,8270,8270,8270,12
+20250328,095800,324319870,8260,8260,8260,8260,100
+20250328,095700,323493870,8270,8270,8270,8270,34
+20250328,095600,323212690,8270,8270,8270,8270,1
+20250328,095500,323204420,8270,8270,8280,8270,1332
+20250328,095400,312182790,8280,8280,8280,8280,10
+20250328,095300,312099990,8280,8280,8280,8280,0
+20250328,095200,312099990,8280,8290,8290,8280,135
+20250328,095100,310982120,8280,8280,8280,8280,0
+20250328,095000,310982120,8280,8270,8280,8270,730
+20250328,094900,304943920,8280,8280,8280,8280,846
+20250328,094800,297939040,8280,8280,8280,8280,7
+20250328,094700,297881080,8270,8270,8270,8270,87
+20250328,094600,297161590,8270,8270,8270,8270,3
+20250328,094500,297136780,8260,8270,8270,8260,407
+20250328,094400,293774890,8270,8280,8280,8270,1190
+20250328,094300,283933560,8280,8280,8280,8280,3
+20250328,094200,283908720,8280,8280,8280,8280,48
+20250328,094100,283511280,8270,8280,8280,8270,28
+20250328,094000,283279540,8270,8280,8280,8270,233
+20250328,093900,281352300,8290,8290,8290,8290,34
+20250328,093800,281070440,8290,8290,8290,8290,111
+20250328,093700,280150250,8290,8290,8290,8290,3
+20250328,093600,280125380,8290,8290,8290,8290,4
+20250328,093500,280092220,8290,8290,8290,8290,4
+20250328,093400,280059060,8290,8280,8290,8280,12
+20250328,093300,279959610,8290,8280,8290,8280,65
+20250328,093200,279421260,8280,8280,8280,8280,63
+20250328,093100,278899620,8290,8290,8290,8290,207
+20250328,093000,277183590,8290,8280,8290,8280,117
+20250328,092900,276214460,8280,8280,8280,8280,3
+20250328,092800,276189620,8280,8280,8280,8280,15
+20250328,092700,276065420,8280,8280,8280,8280,106
+20250328,092600,275187740,8280,8280,8280,8280,32
+20250328,092500,274922780,8280,8280,8280,8280,1
+20250328,092400,274914500,8280,8280,8280,8280,13
+20250328,092300,274806860,8280,8280,8280,8280,30
+20250328,092200,274558460,8280,8280,8280,8280,155
+20250328,092100,273275060,8280,8280,8280,8280,82
+20250328,092000,272596100,8280,8280,8280,8280,0
+20250328,091900,272596100,8280,8280,8280,8280,51
+20250328,091800,272173820,8260,8280,8280,8260,15
+20250328,091700,272049880,8260,8250,8260,8250,506
+20250328,091600,267872520,8240,8250,8250,8240,150
+20250328,091500,266635520,8250,8250,8250,8230,26
+20250328,091400,266421340,8250,8240,8250,8240,6
+20250328,091300,266371870,8240,8230,8240,8230,226
+20250328,091200,264511880,8220,8220,8220,8220,869
+20250328,091100,257368700,8220,8220,8220,8220,49
+20250328,091000,256965920,8220,8220,8220,8210,166
+20250328,090900,255603010,8220,8220,8220,8210,1748
+20250328,090800,241250460,8220,8220,8220,8220,98
+20250328,090700,240444900,8230,8220,8230,8210,1054
+20250328,090600,231783310,8220,8240,8240,8220,591
+20250328,090500,226919430,8260,8260,8260,8260,53
+20250328,090400,226481650,8260,8220,8260,8220,82
+20250328,090300,225806210,8220,8270,8270,8220,2057
+20250328,090200,208845290,8250,8260,8260,8250,1495
+20250328,090100,196511410,8250,8300,8310,8250,17771
+20250328,090000,49724940,8330,8340,8340,8290,5970
--- a/213500/price/prices-20250301.csv
+++ b/213500/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
+20250328,161006,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8260,-170,5,-2.02,796200040,96452,165.44,8340,8340,8210,10950,5910,8430,8254.88,6.02,0,-44888,8576,8502,8466,8392,8356,8485,8375,1190,2520,5000,6400,10,1,23800576,1966,-6.47,0.29,12,0.41,-1277.00,28880.00,11590,20240523,-28.73,8210,20250328,0.61,9050,-8.73,20250310,8210,0.61,20250328,11590,-28.73,20240523,8210,0.61,20250328,0.98,N,213500,5000,1190 억,,1433155,N,N,16,N,00,N
+20250328,151009,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8230,-200,5,-2.37,766346295,92822,159.21,8340,8340,8210,10950,5910,8430,8256.08,6.02,0,-44657,8576,8502,8466,8392,8356,8485,8375,1190,2520,5000,6400,10,1,23800576,1959,-6.44,0.28,12,0.39,-1277.00,28880.00,11590,20240523,-28.99,8210,20250328,0.24,9050,-9.06,20250310,8210,0.24,20250328,11590,-28.99,20240523,8210,0.24,20250328,0.98,N,213500,5000,1190 억,,1433155,N,N,0,N,00,N
+20250328,141011,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8230,-200,5,-2.37,589622935,71335,122.35,8340,8340,8210,10950,5910,8430,8265.55,6.02,0,-40401,8576,8502,8466,8392,8356,8485,8375,1190,2520,5000,6400,10,1,23800576,1959,-6.44,0.28,12,0.30,-1277.00,28880.00,11590,20240523,-28.99,8210,20250328,0.24,9050,-9.06,20250310,8210,0.24,20250328,11590,-28.99,20240523,8210,0.24,20250328,0.98,N,213500,5000,1190 억,,1433155,N,N,0,N,00,N
+20250328,131008,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8280,-150,5,-1.78,491650625,59457,101.98,8340,8340,8210,10950,5910,8430,8269.01,6.02,0,-33903,8576,8502,8466,8392,8356,8485,8375,1190,2520,5000,6400,10,1,23800576,1971,-6.48,0.29,12,0.25,-1277.00,28880.00,11590,20240523,-28.56,8210,20250328,0.85,9050,-8.51,20250310,8210,0.85,20250328,11590,-28.56,20240523,8210,0.85,20250328,0.98,N,213500,5000,1190 억,,1433155,N,N,0,N,00,N
+20250328,121007,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8270,-160,5,-1.90,475556420,57512,98.64,8340,8340,8210,10950,5910,8430,8268.82,6.02,0,-32560,8576,8502,8466,8392,8356,8485,8375,1190,2520,5000,6400,10,1,23800576,1968,-6.48,0.29,12,0.24,-1277.00,28880.00,11590,20240523,-28.65,8210,20250328,0.73,9050,-8.62,20250310,8210,0.73,20250328,11590,-28.65,20240523,8210,0.73,20250328,0.98,N,213500,5000,1190 억,,1433155,N,N,0,N,00,N
+20250328,111004,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8270,-160,5,-1.90,405797180,49078,84.18,8340,8340,8210,10950,5910,8430,8268.41,6.02,0,-27571,8576,8502,8466,8392,8356,8485,8375,1190,2520,5000,6400,10,1,23800576,1968,-6.48,0.29,12,0.21,-1277.00,28880.00,11590,20240523,-28.65,8210,20250328,0.73,9050,-8.62,20250310,8210,0.73,20250328,11590,-28.65,20240523,8210,0.73,20250328,0.98,N,213500,5000,1190 억,,1433155,N,N,0,N,00,N
+20250328,101011,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8290,-140,5,-1.66,326878200,39543,67.82,8340,8340,8210,10950,5910,8430,8266.40,6.02,0,-25872,8576,8502,8466,8392,8356,8485,8375,1190,2520,5000,6400,10,1,23800576,1973,-6.49,0.29,12,0.17,-1277.00,28880.00,11590,20240523,-28.47,8210,20250328,0.97,9050,-8.40,20250310,8210,0.97,20250328,11590,-28.47,20240523,8210,0.97,20250328,0.98,N,213500,5000,1190 억,,1433155,N,N,0,N,00,N
+20250328,091016,55,60.00,KOSPI,신저가,종이·목재,N,N,N,Y,60,N,8220,-210,5,-2.49,255611230,30920,53.03,8340,8340,8210,10950,5910,8430,8266.86,6.02,0,-21178,8576,8502,8466,8392,8356,8485,8375,1190,2520,5000,6400,10,1,23800576,1956,-6.44,0.28,12,0.13,-1277.00,28880.00,11590,20240523,-29.08,8210,20250328,0.12,9050,-9.17,20250310,8210,0.12,20250328,11590,-29.08,20240523,8210,0.12,20250328,0.98,N,213500,5000,1190 억,,1433155,N,N,0,N,00,N
+20250327,162324,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8430,-110,5,-1.29,493457490,58295,181.68,8540,8540,8430,11100,5980,8540,8465.05,6.08,0,-16122,8606,8572,8516,8482,8426,8545,8455,1190,2560,5000,6490,10,1,23800576,2006,-6.60,0.29,12,0.24,-1277.00,28880.00,11590,20240523,-27.26,8370,20250203,0.72,9050,-6.85,20250310,8370,0.72,20250203,11590,-27.26,20240523,8370,0.72,20250203,0.93,N,213500,5000,1190 억,,1447906,N,N,0,N,00,N
+20250327,151007,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8460,-80,5,-0.94,372107205,43936,136.93,8540,8540,8450,11100,5980,8540,8469.30,6.08,0,-8059,8606,8572,8516,8482,8426,8545,8455,1190,2560,5000,6490,10,1,23800576,2014,-6.62,0.29,12,0.18,-1277.00,28880.00,11590,20240523,-27.01,8370,20250203,1.08,9050,-6.52,20250310,8370,1.08,20250203,11590,-27.01,20240523,8370,1.08,20250203,0.93,N,213500,5000,1190 억,,1447906,N,N,0,N,00,N
+20250327,141009,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8470,-70,5,-0.82,316585685,37371,116.47,8540,8540,8450,11100,5980,8540,8471.43,6.08,0,-4055,8606,8572,8516,8482,8426,8545,8455,1190,2560,5000,6490,10,1,23800576,2016,-6.63,0.29,12,0.16,-1277.00,28880.00,11590,20240523,-26.92,8370,20250203,1.19,9050,-6.41,20250310,8370,1.19,20250203,11590,-26.92,20240523,8370,1.19,20250203,0.93,N,213500,5000,1190 억,,1447906,N,N,0,N,00,N
+20250327,131003,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8470,-70,5,-0.82,293951735,34697,108.13,8540,8540,8450,11100,5980,8540,8471.96,6.08,0,-2808,8606,8572,8516,8482,8426,8545,8455,1190,2560,5000,6490,10,1,23800576,2016,-6.63,0.29,12,0.15,-1277.00,28880.00,11590,20240523,-26.92,8370,20250203,1.19,9050,-6.41,20250310,8370,1.19,20250203,11590,-26.92,20240523,8370,1.19,20250203,0.93,N,213500,5000,1190 억,,1447906,N,N,0,N,00,N
+20250327,121012,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8460,-80,5,-0.94,242819485,28652,89.29,8540,8540,8450,11100,5980,8540,8474.78,6.08,0,-1670,8606,8572,8516,8482,8426,8545,8455,1190,2560,5000,6490,10,1,23800576,2014,-6.62,0.29,12,0.12,-1277.00,28880.00,11590,20240523,-27.01,8370,20250203,1.08,9050,-6.52,20250310,8370,1.08,20250203,11590,-27.01,20240523,8370,1.08,20250203,0.93,N,213500,5000,1190 억,,1447906,N,N,0,N,00,N
+20250327,111008,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8460,-80,5,-0.94,200676525,23671,73.77,8540,8540,8450,11100,5980,8540,8477.74,6.08,0,-4,8606,8572,8516,8482,8426,8545,8455,1190,2560,5000,6490,10,1,23800576,2014,-6.62,0.29,12,0.10,-1277.00,28880.00,11590,20240523,-27.01,8370,20250203,1.08,9050,-6.52,20250310,8370,1.08,20250203,11590,-27.01,20240523,8370,1.08,20250203,0.93,N,213500,5000,1190 억,,1447906,N,N,0,N,00,N
+20250327,101004,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8490,-50,5,-0.59,104203780,12274,38.25,8540,8540,8460,11100,5980,8540,8489.80,6.08,0,1062,8606,8572,8516,8482,8426,8545,8455,1190,2560,5000,6490,10,1,23800576,2021,-6.65,0.29,12,0.05,-1277.00,28880.00,11590,20240523,-26.75,8370,20250203,1.43,9050,-6.19,20250310,8370,1.43,20250203,11590,-26.75,20240523,8370,1.43,20250203,0.93,N,213500,5000,1190 억,,1447906,N,N,0,N,00,N
+20250327,091008,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8500,-40,5,-0.47,13948850,1644,5.12,8540,8540,8470,11100,5980,8540,8484.70,6.08,0,599,8606,8572,8516,8482,8426,8545,8455,1190,2560,5000,6490,10,1,23800576,2023,-6.66,0.29,12,0.01,-1277.00,28880.00,11590,20240523,-26.66,8370,20250203,1.55,9050,-6.08,20250310,8370,1.55,20250203,11590,-26.66,20240523,8370,1.55,20250203,0.93,N,213500,5000,1190 억,,1447906,N,N,0,N,00,N
+20250326,160956,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8540,50,2,0.59,272849190,32087,24.13,8550,8550,8460,11030,5950,8490,8503.19,5.90,0,-6931,8730,8610,8520,8400,8310,8565,8355,1190,2540,5000,6450,10,1,23800576,2033,-6.69,0.30,12,0.13,-1277.00,28880.00,11590,20240523,-26.32,8370,20250203,2.03,9050,-5.64,20250310,8370,2.03,20250203,11590,-26.32,20240523,8370,2.03,20250203,0.92,N,213500,5000,1190 억,,1404488,N,N,0,N,00,N
+20250326,151000,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8490,0,3,0.00,247333410,29095,21.88,8550,8550,8460,11030,5950,8490,8500.89,5.90,0,-5789,8730,8610,8520,8400,8310,8565,8355,1190,2540,5000,6450,10,1,23800576,2021,-6.65,0.29,12,0.12,-1277.00,28880.00,11590,20240523,-26.75,8370,20250203,1.43,9050,-6.19,20250310,8370,1.43,20250203,11590,-26.75,20240523,8370,1.43,20250203,0.92,N,213500,5000,1190 억,,1404488,N,N,0,N,00,N
+20250326,140958,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8520,30,2,0.35,153953660,18117,13.63,8550,8550,8460,11030,5950,8490,8497.75,5.90,0,-6818,8730,8610,8520,8400,8310,8565,8355,1190,2540,5000,6450,10,1,23800576,2028,-6.67,0.30,12,0.08,-1277.00,28880.00,11590,20240523,-26.49,8370,20250203,1.79,9050,-5.86,20250310,8370,1.79,20250203,11590,-26.49,20240523,8370,1.79,20250203,0.92,N,213500,5000,1190 억,,1404488,N,N,0,N,00,N
+20250326,130958,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8530,40,2,0.47,118262970,13925,10.47,8550,8550,8460,11030,5950,8490,8492.85,5.90,0,-6073,8730,8610,8520,8400,8310,8565,8355,1190,2540,5000,6450,10,1,23800576,2030,-6.68,0.30,12,0.06,-1277.00,28880.00,11590,20240523,-26.40,8370,20250203,1.91,9050,-5.75,20250310,8370,1.91,20250203,11590,-26.40,20240523,8370,1.91,20250203,0.92,N,213500,5000,1190 억,,1404488,N,N,0,N,00,N
+20250326,121004,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8490,0,3,0.00,92587640,10907,8.20,8550,8550,8460,11030,5950,8490,8488.83,5.90,0,-4726,8730,8610,8520,8400,8310,8565,8355,1190,2540,5000,6450,10,1,23800576,2021,-6.65,0.29,12,0.05,-1277.00,28880.00,11590,20240523,-26.75,8370,20250203,1.43,9050,-6.19,20250310,8370,1.43,20250203,11590,-26.75,20240523,8370,1.43,20250203,0.92,N,213500,5000,1190 억,,1404488,N,N,0,N,00,N
+20250326,111000,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8510,20,2,0.24,55216630,6508,4.89,8550,8550,8460,11030,5950,8490,8484.42,5.90,0,-1267,8730,8610,8520,8400,8310,8565,8355,1190,2540,5000,6450,10,1,23800576,2025,-6.66,0.29,12,0.03,-1277.00,28880.00,11590,20240523,-26.57,8370,20250203,1.67,9050,-5.97,20250310,8370,1.67,20250203,11590,-26.57,20240523,8370,1.67,20250203,0.92,N,213500,5000,1190 억,,1404488,N,N,0,N,00,N
+20250326,101000,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8460,-30,5,-0.35,39486810,4655,3.50,8550,8550,8460,11030,5950,8490,8482.67,5.90,0,-955,8730,8610,8520,8400,8310,8565,8355,1190,2540,5000,6450,10,1,23800576,2014,-6.62,0.29,12,0.02,-1277.00,28880.00,11590,20240523,-27.01,8370,20250203,1.08,9050,-6.52,20250310,8370,1.08,20250203,11590,-27.01,20240523,8370,1.08,20250203,0.92,N,213500,5000,1190 억,,1404488,N,N,0,N,00,N
+20250326,091000,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8490,0,3,0.00,9680620,1139,0.86,8550,8550,8490,11030,5950,8490,8499.23,5.90,0,92,8730,8610,8520,8400,8310,8565,8355,1190,2540,5000,6450,10,1,23800576,2021,-6.65,0.29,12,0.00,-1277.00,28880.00,11590,20240523,-26.75,8370,20250203,1.43,9050,-6.19,20250310,8370,1.43,20250203,11590,-26.75,20240523,8370,1.43,20250203,0.92,N,213500,5000,1190 억,,1404488,N,N,0,N,00,N
+20250325,160953,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8490,-80,5,-0.93,1129982880,132834,317.71,8640,8640,8430,11140,6000,8570,8506.74,6.06,0,-45723,8676,8622,8596,8542,8516,8610,8530,1190,2570,5000,6510,10,1,23800576,2021,-6.65,0.29,12,0.56,-1277.00,28880.00,11590,20240523,-26.75,8370,20250203,1.43,9050,-6.19,20250310,8370,1.43,20250203,11590,-26.75,20240523,8370,1.43,20250203,0.93,N,213500,5000,1190 억,,1441612,N,N,2,N,00,N
+20250325,150956,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8450,-120,5,-1.40,1072504365,126037,301.45,8640,8640,8430,11140,6000,8570,8509.44,6.06,0,-44924,8676,8622,8596,8542,8516,8610,8530,1190,2570,5000,6510,10,1,23800576,2011,-6.62,0.29,12,0.53,-1277.00,28880.00,11590,20240523,-27.09,8370,20250203,0.96,9050,-6.63,20250310,8370,0.96,20250203,11590,-27.09,20240523,8370,0.96,20250203,0.93,N,213500,5000,1190 억,,1441612,N,N,2,N,00,N
+20250325,140952,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8460,-110,5,-1.28,826562945,96924,231.82,8640,8640,8460,11140,6000,8570,8527.95,6.06,0,-43245,8676,8622,8596,8542,8516,8610,8530,1190,2570,5000,6510,10,1,23800576,2014,-6.62,0.29,12,0.41,-1277.00,28880.00,11590,20240523,-27.01,8370,20250203,1.08,9050,-6.52,20250310,8370,1.08,20250203,11590,-27.01,20240523,8370,1.08,20250203,0.93,N,213500,5000,1190 억,,1441612,N,N,2,N,00,N
+20250325,131043,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8490,-80,5,-0.93,668204800,78232,187.11,8640,8640,8470,11140,6000,8570,8541.32,6.06,0,-35933,8676,8622,8596,8542,8516,8610,8530,1190,2570,5000,6510,10,1,23800576,2021,-6.65,0.29,12,0.33,-1277.00,28880.00,11590,20240523,-26.75,8370,20250203,1.43,9050,-6.19,20250310,8370,1.43,20250203,11590,-26.75,20240523,8370,1.43,20250203,0.93,N,213500,5000,1190 억,,1441612,N,N,2,N,00,N
+20250325,120953,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8510,-60,5,-0.70,581543405,68030,162.71,8640,8640,8500,11140,6000,8570,8548.34,6.06,0,-30452,8676,8622,8596,8542,8516,8610,8530,1190,2570,5000,6510,10,1,23800576,2025,-6.66,0.29,12,0.29,-1277.00,28880.00,11590,20240523,-26.57,8370,20250203,1.67,9050,-5.97,20250310,8370,1.67,20250203,11590,-26.57,20240523,8370,1.67,20250203,0.93,N,213500,5000,1190 억,,1441612,N,N,2,N,00,N
+20250325,110952,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8530,-40,5,-0.47,483732415,56543,135.24,8640,8640,8520,11140,6000,8570,8555.12,6.06,0,-22636,8676,8622,8596,8542,8516,8610,8530,1190,2570,5000,6510,10,1,23800576,2030,-6.68,0.30,12,0.24,-1277.00,28880.00,11590,20240523,-26.40,8370,20250203,1.91,9050,-5.75,20250310,8370,1.91,20250203,11590,-26.40,20240523,8370,1.91,20250203,0.93,N,213500,5000,1190 억,,1441612,N,N,2,N,00,N
+20250325,101003,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8570,0,3,0.00,106061420,12364,29.57,8640,8640,8560,11140,6000,8570,8578.24,6.06,0,-8665,8676,8622,8596,8542,8516,8610,8530,1190,2570,5000,6510,10,1,23800576,2040,-6.71,0.30,12,0.05,-1277.00,28880.00,11590,20240523,-26.06,8370,20250203,2.39,9050,-5.30,20250310,8370,2.39,20250203,11590,-26.06,20240523,8370,2.39,20250203,0.93,N,213500,5000,1190 억,,1441612,N,N,2,N,00,N
+20250325,091002,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8600,30,2,0.35,10198020,1185,2.83,8640,8640,8600,11140,6000,8570,8605.92,6.06,0,-197,8676,8622,8596,8542,8516,8610,8530,1190,2570,5000,6510,10,1,23800576,2047,-6.73,0.30,12,0.00,-1277.00,28880.00,11590,20240523,-25.80,8370,20250203,2.75,9050,-4.97,20250310,8370,2.75,20250203,11590,-25.80,20240523,8370,2.75,20250203,0.93,N,213500,5000,1190 억,,1441612,N,N,2,N,00,N
+20250324,160950,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8570,-40,5,-0.46,359054830,41797,65.09,8630,8650,8570,11190,6030,8610,8590.45,5.92,0,-7120,8730,8670,8630,8570,8530,8650,8550,1190,2580,5000,6540,10,1,23800576,2040,-6.71,0.30,12,0.18,-1277.00,28880.00,11590,20240523,-26.06,8370,20250203,2.39,9050,-5.30,20250310,8370,2.39,20250203,11590,-26.06,20240523,8370,2.39,20250203,0.94,N,213500,5000,1190 억,,1409342,N,N,2,N,00,N
+20250324,150956,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8570,-40,5,-0.46,298479630,34731,54.09,8630,8650,8570,11190,6030,8610,8594.04,5.92,0,-3379,8730,8670,8630,8570,8530,8650,8550,1190,2580,5000,6540,10,1,23800576,2040,-6.71,0.30,12,0.15,-1277.00,28880.00,11590,20240523,-26.06,8370,20250203,2.39,9050,-5.30,20250310,8370,2.39,20250203,11590,-26.06,20240523,8370,2.39,20250203,0.94,N,213500,5000,1190 억,,1409342,N,N,78,N,00,N
+20250324,140958,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8590,-20,5,-0.23,206267170,23984,37.35,8630,8650,8570,11190,6030,8610,8600.20,5.92,0,-6316,8730,8670,8630,8570,8530,8650,8550,1190,2580,5000,6540,10,1,23800576,2044,-6.73,0.30,12,0.10,-1277.00,28880.00,11590,20240523,-25.88,8370,20250203,2.63,9050,-5.08,20250310,8370,2.63,20250203,11590,-25.88,20240523,8370,2.63,20250203,0.94,N,213500,5000,1190 억,,1409342,N,N,78,N,00,N
+20250324,130958,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8610,0,3,0.00,79934800,9276,14.45,8630,8650,8610,11190,6030,8610,8617.38,5.92,0,-176,8730,8670,8630,8570,8530,8650,8550,1190,2580,5000,6540,10,1,23800576,2049,-6.74,0.30,12,0.04,-1277.00,28880.00,11590,20240523,-25.71,8370,20250203,2.87,9050,-4.86,20250310,8370,2.87,20250203,11590,-25.71,20240523,8370,2.87,20250203,0.94,N,213500,5000,1190 억,,1409342,N,N,78,N,00,N
+20250324,120956,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8620,10,2,0.12,73855470,8570,13.35,8630,8650,8610,11190,6030,8610,8617.91,5.92,0,-145,8730,8670,8630,8570,8530,8650,8550,1190,2580,5000,6540,10,1,23800576,2052,-6.75,0.30,12,0.04,-1277.00,28880.00,11590,20240523,-25.63,8370,20250203,2.99,9050,-4.75,20250310,8370,2.99,20250203,11590,-25.63,20240523,8370,2.99,20250203,0.94,N,213500,5000,1190 억,,1409342,N,N,78,N,00,N
+20250324,110956,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8610,0,3,0.00,62459920,7247,11.29,8630,8650,8610,11190,6030,8610,8618.73,5.92,0,-213,8730,8670,8630,8570,8530,8650,8550,1190,2580,5000,6540,10,1,23800576,2049,-6.74,0.30,12,0.03,-1277.00,28880.00,11590,20240523,-25.71,8370,20250203,2.87,9050,-4.86,20250310,8370,2.87,20250203,11590,-25.71,20240523,8370,2.87,20250203,0.94,N,213500,5000,1190 억,,1409342,N,N,78,N,00,N
+20250324,100952,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8620,10,2,0.12,32936990,3819,5.95,8630,8650,8610,11190,6030,8610,8624.51,5.92,0,-337,8730,8670,8630,8570,8530,8650,8550,1190,2580,5000,6540,10,1,23800576,2052,-6.75,0.30,12,0.02,-1277.00,28880.00,11590,20240523,-25.63,8370,20250203,2.99,9050,-4.75,20250310,8370,2.99,20250203,11590,-25.63,20240523,8370,2.99,20250203,0.94,N,213500,5000,1190 억,,1409342,N,N,78,N,00,N
+20250324,090954,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8640,30,2,0.35,2824820,327,0.51,8630,8650,8630,11190,6030,8610,8638.59,5.92,0,-167,8730,8670,8630,8570,8530,8650,8550,1190,2580,5000,6540,10,1,23800576,2056,-6.77,0.30,12,0.00,-1277.00,28880.00,11590,20240523,-25.45,8370,20250203,3.23,9050,-4.53,20250310,8370,3.23,20250203,11590,-25.45,20240523,8370,3.23,20250203,0.94,N,213500,5000,1190 억,,1409342,N,N,78,N,00,N
 20250321,161009,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8610,-50,5,-0.58,552760215,64196,138.77,8660,8690,8590,11250,6070,8660,8610.51,5.83,0,4278,8740,8700,8660,8620,8580,8680,8600,1190,2590,5000,6580,10,1,23800576,2049,-6.74,0.30,12,0.27,-1277.00,28880.00,11590,20240523,-25.71,8370,20250203,2.87,9050,-4.86,20250310,8370,2.87,20250203,11590,-25.71,20240523,8370,2.87,20250203,0.98,N,213500,5000,1190 억,,1387812,N,N,78,N,00,N
 20250321,150954,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8620,-40,5,-0.46,536094175,62261,134.59,8660,8690,8590,11250,6070,8660,8610.43,5.83,0,4520,8740,8700,8660,8620,8580,8680,8600,1190,2590,5000,6580,10,1,23800576,2052,-6.75,0.30,12,0.26,-1277.00,28880.00,11590,20240523,-25.63,8370,20250203,2.99,9050,-4.75,20250310,8370,2.99,20250203,11590,-25.63,20240523,8370,2.99,20250203,0.98,N,213500,5000,1190 억,,1387812,N,N,147,N,00,N
 20250321,140955,55,60.00,KOSPI,,종이·목재,N,N,N,Y,60,N,8600,-60,5,-0.69,487406750,56608,122.37,8660,8690,8590,11250,6070,8660,8610.21,5.83,0,1983,8740,8700,8660,8620,8580,8680,8600,1190,2590,5000,6580,10,1,23800576,2047,-6.73,0.30,12,0.24,-1277.00,28880.00,11590,20240523,-25.80,8370,20250203,2.75,9050,-4.97,20250310,8370,2.75,20250203,11590,-25.80,20240523,8370,2.75,20250203,0.98,N,213500,5000,1190 억,,1387812,N,N,147,N,00,N
--- a/213500/shorts/shorts-20250301.csv
+++ b/213500/shorts/shorts-20250301.csv
@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,23800576,0,203256919040,0.00
+20250325,0,23800576,0,202066890240,0.00
+20250324,0,23800576,0,203970936320,0.00
+20250321,0,23800576,0,204922959360,0.00
+20250320,0,23800576,0,206112988160,0.00
 20250319,0,23800576,0,206350993920,0.00
 20250318,0,23800576,0,206350993920,0.00
 20250317,0,23800576,0,205874982400,0.00
--- a/213500/week/candle-week-42.csv
+++ b/213500/week/candle-week-42.csv
@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,8610,8670,8720,8590,240306,2076096485,00,0.00,N,5,-20,
 20250310,8630,9030,9050,8590,371761,3265683800,00,0.00,N,5,-340,
 20250304,8970,8770,9020,8640,284898,2516561450,00,0.00,N,2,200,
 20250224,8770,8870,8940,8710,231080,2046096330,00,0.00,N,5,-100,