Add accumulated files

214180/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,12010,12040,12090,11990,46602,559592270,00,0.00,N,5,-90,
+20250326,12100,12110,12170,12030,13998,169097230,00,0.00,N,5,-80,
+20250325,12180,12330,12350,12080,24985,303810795,00,0.00,N,5,-150,
+20250324,12330,12370,12370,12220,9400,115426460,00,0.00,N,5,-40,
 20250321,12370,12380,12500,12250,17294,212836135,00,0.00,N,5,-80,
 20250320,12450,12500,12500,12340,19787,245167185,00,0.00,N,5,-40,
 20250319,12490,12480,12550,12330,24292,301674310,00,0.00,N,5,-50,

214180/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
+20250328,11990,-20,5,1996,-2643,-128,24,-32,-2,10828,3665,475,129,44,6,8832,6308,603,105,75,7
+20250327,12010,-90,5,31997,-33644,141,384,-404,2,41083,3070,943,493,37,11,9086,36714,802,109,441,10
+20250326,12100,-80,5,5750,-4962,5,70,-60,0,10982,2302,514,133,28,6,5232,7264,509,63,88,6
+20250325,12180,-150,5,8012,-9774,-13,97,-119,0,22041,960,209,268,12,3,14029,10734,222,171,131,3
+20250324,12330,-40,5,7065,-7103,13,87,-87,0,9160,85,130,112,1,2,2095,7188,117,26,88,1
 20250321,12370,-80,5,2434,-5634,-97,30,-70,-1,12183,1059,755,150,13,9,9749,6693,852,120,83,10
 20250320,12450,-40,5,1027,-2086,-889,13,-26,-11,10649,6426,764,132,80,9,9622,8512,1653,119,106,20
 20250319,12490,-50,5,-4227,157,107,-52,2,1,13073,6182,1067,162,77,13,17300,6025,960,215,75,12

214180/min/candle-20250324.csv

@@ -0,0 +1,706 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,204400,115426460,12330,12330,12330,12330,453
+20250324,204300,115426460,12330,12330,12330,12330,0
+20250324,204200,115426460,12330,12330,12330,12330,0
+20250324,204100,115426460,12330,12330,12330,12330,0
+20250324,204000,115426460,12330,12330,12330,12330,0
+20250324,203900,115426460,12330,12330,12330,12330,0
+20250324,203800,115426460,12330,12330,12330,12330,0
+20250324,203700,115426460,12330,12330,12330,12330,0
+20250324,203600,115426460,12330,12330,12330,12330,0
+20250324,203500,115426460,12330,12330,12330,12330,0
+20250324,203400,115426460,12330,12330,12330,12330,0
+20250324,203300,115426460,12330,12330,12330,12330,0
+20250324,203200,115426460,12330,12330,12330,12330,0
+20250324,203100,115426460,12330,12330,12330,12330,0
+20250324,203000,115426460,12330,12330,12330,12330,0
+20250324,202900,115426460,12330,12330,12330,12330,0
+20250324,202800,115426460,12330,12330,12330,12330,0
+20250324,202700,115426460,12330,12330,12330,12330,0
+20250324,202600,115426460,12330,12330,12330,12330,0
+20250324,202500,115426460,12330,12330,12330,12330,0
+20250324,202400,115426460,12330,12330,12330,12330,0
+20250324,202300,115426460,12330,12330,12330,12330,0
+20250324,202200,115426460,12330,12330,12330,12330,0
+20250324,202100,115426460,12330,12330,12330,12330,0
+20250324,202000,115426460,12330,12330,12330,12330,0
+20250324,201900,115426460,12330,12330,12330,12330,0
+20250324,201800,115426460,12330,12330,12330,12330,0
+20250324,201700,115426460,12330,12330,12330,12330,0
+20250324,201600,115426460,12330,12330,12330,12330,0
+20250324,201500,115426460,12330,12330,12330,12330,0
+20250324,201400,115426460,12330,12330,12330,12330,453
+20250324,201300,115426460,12330,12330,12330,12330,0
+20250324,201200,115426460,12330,12330,12330,12330,0
+20250324,201100,115426460,12330,12330,12330,12330,0
+20250324,201000,115426460,12330,12330,12330,12330,0
+20250324,200900,115426460,12330,12330,12330,12330,0
+20250324,200800,115426460,12330,12330,12330,12330,0
+20250324,200700,115426460,12330,12330,12330,12330,0
+20250324,200600,115426460,12330,12330,12330,12330,0
+20250324,200500,115426460,12330,12330,12330,12330,0
+20250324,200400,115426460,12330,12330,12330,12330,0
+20250324,200300,115426460,12330,12330,12330,12330,0
+20250324,200200,115426460,12330,12330,12330,12330,0
+20250324,200100,115426460,12330,12330,12330,12330,0
+20250324,200000,115426460,12330,12330,12330,12330,0
+20250324,195900,115426460,12330,12330,12330,12330,0
+20250324,195800,115426460,12330,12330,12330,12330,0
+20250324,195700,115426460,12330,12330,12330,12330,0
+20250324,195600,115426460,12330,12330,12330,12330,0
+20250324,195500,115426460,12330,12330,12330,12330,0
+20250324,195400,115426460,12330,12330,12330,12330,0
+20250324,195300,115426460,12330,12330,12330,12330,0
+20250324,195200,115426460,12330,12330,12330,12330,0
+20250324,195100,115426460,12330,12330,12330,12330,0
+20250324,195000,115426460,12330,12330,12330,12330,0
+20250324,194900,115426460,12330,12330,12330,12330,0
+20250324,194800,115426460,12330,12330,12330,12330,0
+20250324,194700,115426460,12330,12330,12330,12330,0
+20250324,194600,115426460,12330,12330,12330,12330,0
+20250324,194500,115426460,12330,12330,12330,12330,0
+20250324,194400,115426460,12330,12330,12330,12330,453
+20250324,194300,115426460,12330,12330,12330,12330,0
+20250324,194200,115426460,12330,12330,12330,12330,0
+20250324,194100,115426460,12330,12330,12330,12330,0
+20250324,194000,115426460,12330,12330,12330,12330,0
+20250324,193900,115426460,12330,12330,12330,12330,0
+20250324,193800,115426460,12330,12330,12330,12330,0
+20250324,193700,115426460,12330,12330,12330,12330,0
+20250324,193600,115426460,12330,12330,12330,12330,0
+20250324,193500,115426460,12330,12330,12330,12330,0
+20250324,193400,115426460,12330,12330,12330,12330,0
+20250324,193300,115426460,12330,12330,12330,12330,0
+20250324,193200,115426460,12330,12330,12330,12330,0
+20250324,193100,115426460,12330,12330,12330,12330,0
+20250324,193000,115426460,12330,12330,12330,12330,0
+20250324,192900,115426460,12330,12330,12330,12330,0
+20250324,192800,115426460,12330,12330,12330,12330,0
+20250324,192700,115426460,12330,12330,12330,12330,0
+20250324,192600,115426460,12330,12330,12330,12330,0
+20250324,192500,115426460,12330,12330,12330,12330,0
+20250324,192400,115426460,12330,12330,12330,12330,0
+20250324,192300,115426460,12330,12330,12330,12330,0
+20250324,192200,115426460,12330,12330,12330,12330,0
+20250324,192100,115426460,12330,12330,12330,12330,0
+20250324,192000,115426460,12330,12330,12330,12330,0
+20250324,191900,115426460,12330,12330,12330,12330,0
+20250324,191800,115426460,12330,12330,12330,12330,0
+20250324,191700,115426460,12330,12330,12330,12330,0
+20250324,191600,115426460,12330,12330,12330,12330,0
+20250324,191500,115426460,12330,12330,12330,12330,0
+20250324,191400,115426460,12330,12330,12330,12330,453
+20250324,191300,115426460,12330,12330,12330,12330,0
+20250324,191200,115426460,12330,12330,12330,12330,0
+20250324,191100,115426460,12330,12330,12330,12330,0
+20250324,191000,115426460,12330,12330,12330,12330,0
+20250324,190900,115426460,12330,12330,12330,12330,0
+20250324,190800,115426460,12330,12330,12330,12330,0
+20250324,190700,115426460,12330,12330,12330,12330,0
+20250324,190600,115426460,12330,12330,12330,12330,0
+20250324,190500,115426460,12330,12330,12330,12330,0
+20250324,190400,115426460,12330,12330,12330,12330,0
+20250324,190300,115426460,12330,12330,12330,12330,0
+20250324,190200,115426460,12330,12330,12330,12330,0
+20250324,190100,115426460,12330,12330,12330,12330,0
+20250324,190000,115426460,12330,12330,12330,12330,0
+20250324,185900,115426460,12330,12330,12330,12330,0
+20250324,185800,115426460,12330,12330,12330,12330,0
+20250324,185700,115426460,12330,12330,12330,12330,0
+20250324,185600,115426460,12330,12330,12330,12330,0
+20250324,185500,115426460,12330,12330,12330,12330,0
+20250324,185400,115426460,12330,12330,12330,12330,0
+20250324,185300,115426460,12330,12330,12330,12330,0
+20250324,185200,115426460,12330,12330,12330,12330,0
+20250324,185100,115426460,12330,12330,12330,12330,0
+20250324,185000,115426460,12330,12330,12330,12330,0
+20250324,184900,115426460,12330,12330,12330,12330,0
+20250324,184800,115426460,12330,12330,12330,12330,0
+20250324,184700,115426460,12330,12330,12330,12330,0
+20250324,184600,115426460,12330,12330,12330,12330,0
+20250324,184500,115426460,12330,12330,12330,12330,0
+20250324,184400,115426460,12330,12330,12330,12330,453
+20250324,184300,115426460,12330,12330,12330,12330,0
+20250324,184200,115426460,12330,12330,12330,12330,0
+20250324,184100,115426460,12330,12330,12330,12330,0
+20250324,184000,115426460,12330,12330,12330,12330,0
+20250324,183900,115426460,12330,12330,12330,12330,0
+20250324,183800,115426460,12330,12330,12330,12330,0
+20250324,183700,115426460,12330,12330,12330,12330,0
+20250324,183600,115426460,12330,12330,12330,12330,0
+20250324,183500,115426460,12330,12330,12330,12330,0
+20250324,183400,115426460,12330,12330,12330,12330,0
+20250324,183300,115426460,12330,12330,12330,12330,0
+20250324,183200,115426460,12330,12330,12330,12330,0
+20250324,183100,115426460,12330,12330,12330,12330,0
+20250324,183000,115426460,12330,12330,12330,12330,0
+20250324,182900,115426460,12330,12330,12330,12330,0
+20250324,182800,115426460,12330,12330,12330,12330,0
+20250324,182700,115426460,12330,12330,12330,12330,0
+20250324,182600,115426460,12330,12330,12330,12330,0
+20250324,182500,115426460,12330,12330,12330,12330,0
+20250324,182400,115426460,12330,12330,12330,12330,0
+20250324,182300,115426460,12330,12330,12330,12330,0
+20250324,182200,115426460,12330,12330,12330,12330,0
+20250324,182100,115426460,12330,12330,12330,12330,0
+20250324,182000,115426460,12330,12330,12330,12330,0
+20250324,181900,115426460,12330,12330,12330,12330,0
+20250324,181800,115426460,12330,12330,12330,12330,0
+20250324,181700,115426460,12330,12330,12330,12330,0
+20250324,181600,115426460,12330,12330,12330,12330,0
+20250324,181500,115426460,12330,12330,12330,12330,0
+20250324,181400,115426460,12330,12330,12330,12330,453
+20250324,181300,115426460,12330,12330,12330,12330,0
+20250324,181200,115426460,12330,12330,12330,12330,0
+20250324,181100,115426460,12330,12330,12330,12330,0
+20250324,181000,115426460,12330,12330,12330,12330,0
+20250324,180900,115426460,12330,12330,12330,12330,0
+20250324,180800,115426460,12330,12330,12330,12330,0
+20250324,180700,115426460,12330,12330,12330,12330,0
+20250324,180600,115426460,12330,12330,12330,12330,0
+20250324,180500,115426460,12330,12330,12330,12330,0
+20250324,180400,115426460,12330,12330,12330,12330,0
+20250324,180300,115426460,12330,12330,12330,12330,0
+20250324,180200,115426460,12330,12330,12330,12330,0
+20250324,180100,115426460,12330,12330,12330,12330,0
+20250324,180000,115426460,12330,12330,12330,12330,0
+20250324,175900,115426460,12330,12330,12330,12330,0
+20250324,175800,115426460,12330,12330,12330,12330,0
+20250324,175700,115426460,12330,12330,12330,12330,0
+20250324,175600,115426460,12330,12330,12330,12330,0
+20250324,175500,115426460,12330,12330,12330,12330,0
+20250324,175400,115426460,12330,12330,12330,12330,0
+20250324,175300,115426460,12330,12330,12330,12330,0
+20250324,175200,115426460,12330,12330,12330,12330,0
+20250324,175100,115426460,12330,12330,12330,12330,0
+20250324,175000,115426460,12330,12330,12330,12330,0
+20250324,174900,115426460,12330,12330,12330,12330,0
+20250324,174800,115426460,12330,12330,12330,12330,0
+20250324,174700,115426460,12330,12330,12330,12330,0
+20250324,174600,115426460,12330,12330,12330,12330,0
+20250324,174500,115426460,12330,12330,12330,12330,0
+20250324,174400,115426460,12330,12330,12330,12330,453
+20250324,174300,115426460,12330,12330,12330,12330,0
+20250324,174200,115426460,12330,12330,12330,12330,0
+20250324,174100,115426460,12330,12330,12330,12330,0
+20250324,174000,115426460,12330,12330,12330,12330,0
+20250324,173900,115426460,12330,12330,12330,12330,0
+20250324,173800,115426460,12330,12330,12330,12330,0
+20250324,173700,115426460,12330,12330,12330,12330,0
+20250324,173600,115426460,12330,12330,12330,12330,0
+20250324,173500,115426460,12330,12330,12330,12330,0
+20250324,173400,115426460,12330,12330,12330,12330,0
+20250324,173300,115426460,12330,12330,12330,12330,0
+20250324,173200,115426460,12330,12330,12330,12330,0
+20250324,173100,115426460,12330,12330,12330,12330,0
+20250324,173000,115426460,12330,12330,12330,12330,0
+20250324,172900,115426460,12330,12330,12330,12330,0
+20250324,172800,115426460,12330,12330,12330,12330,0
+20250324,172700,115426460,12330,12330,12330,12330,0
+20250324,172600,115426460,12330,12330,12330,12330,0
+20250324,172500,115426460,12330,12330,12330,12330,0
+20250324,172400,115426460,12330,12330,12330,12330,0
+20250324,172300,115426460,12330,12330,12330,12330,0
+20250324,172200,115426460,12330,12330,12330,12330,0
+20250324,172100,115426460,12330,12330,12330,12330,0
+20250324,172000,115426460,12330,12330,12330,12330,0
+20250324,171900,115426460,12330,12330,12330,12330,0
+20250324,171800,115426460,12330,12330,12330,12330,0
+20250324,171700,115426460,12330,12330,12330,12330,0
+20250324,171600,115426460,12330,12330,12330,12330,0
+20250324,171500,115426460,12330,12330,12330,12330,0
+20250324,171400,115426460,12330,12330,12330,12330,453
+20250324,171300,115426460,12330,12330,12330,12330,0
+20250324,171200,115426460,12330,12330,12330,12330,0
+20250324,171100,115426460,12330,12330,12330,12330,0
+20250324,171000,115426460,12330,12330,12330,12330,0
+20250324,170900,115426460,12330,12330,12330,12330,0
+20250324,170800,115426460,12330,12330,12330,12330,0
+20250324,170700,115426460,12330,12330,12330,12330,0
+20250324,170600,115426460,12330,12330,12330,12330,0
+20250324,170500,115426460,12330,12330,12330,12330,0
+20250324,170400,115426460,12330,12330,12330,12330,0
+20250324,170300,115426460,12330,12330,12330,12330,0
+20250324,170200,115426460,12330,12330,12330,12330,0
+20250324,170100,115426460,12330,12330,12330,12330,0
+20250324,170000,115426460,12330,12330,12330,12330,0
+20250324,165900,115426460,12330,12330,12330,12330,0
+20250324,165800,115426460,12330,12330,12330,12330,0
+20250324,165700,115426460,12330,12330,12330,12330,0
+20250324,165600,115426460,12330,12330,12330,12330,0
+20250324,165500,115426460,12330,12330,12330,12330,0
+20250324,165400,115426460,12330,12330,12330,12330,0
+20250324,165300,115426460,12330,12330,12330,12330,0
+20250324,165200,115426460,12330,12330,12330,12330,0
+20250324,165100,115426460,12330,12330,12330,12330,0
+20250324,165000,115426460,12330,12330,12330,12330,0
+20250324,164900,115426460,12330,12330,12330,12330,0
+20250324,164800,115426460,12330,12330,12330,12330,0
+20250324,164700,115426460,12330,12330,12330,12330,0
+20250324,164600,115426460,12330,12330,12330,12330,0
+20250324,164500,115426460,12330,12330,12330,12330,0
+20250324,164400,115426460,12330,12330,12330,12330,453
+20250324,164300,115426460,12330,12330,12330,12330,0
+20250324,164200,115426460,12330,12330,12330,12330,0
+20250324,164100,115426460,12330,12330,12330,12330,0
+20250324,164000,115426460,12330,12330,12330,12330,0
+20250324,163900,115426460,12330,12330,12330,12330,0
+20250324,163800,115426460,12330,12330,12330,12330,0
+20250324,163700,115426460,12330,12330,12330,12330,0
+20250324,163600,115426460,12330,12330,12330,12330,0
+20250324,163500,115426460,12330,12330,12330,12330,0
+20250324,163400,115426460,12330,12330,12330,12330,0
+20250324,163300,115426460,12330,12330,12330,12330,0
+20250324,163200,115426460,12330,12330,12330,12330,0
+20250324,163100,115426460,12330,12330,12330,12330,0
+20250324,163000,115426460,12330,12330,12330,12330,0
+20250324,162900,115426460,12330,12330,12330,12330,0
+20250324,162800,115426460,12330,12330,12330,12330,0
+20250324,162700,115426460,12330,12330,12330,12330,0
+20250324,162600,115426460,12330,12330,12330,12330,0
+20250324,162500,115426460,12330,12330,12330,12330,0
+20250324,162400,115426460,12330,12330,12330,12330,0
+20250324,162300,115426460,12330,12330,12330,12330,0
+20250324,162200,115426460,12330,12330,12330,12330,0
+20250324,162100,115426460,12330,12330,12330,12330,0
+20250324,162000,115426460,12330,12330,12330,12330,0
+20250324,161900,115426460,12330,12330,12330,12330,0
+20250324,161800,115426460,12330,12330,12330,12330,0
+20250324,161700,115426460,12330,12330,12330,12330,0
+20250324,161600,115426460,12330,12330,12330,12330,0
+20250324,161500,115426460,12330,12330,12330,12330,0
+20250324,161400,115426460,12330,12330,12330,12330,453
+20250324,161300,115426460,12330,12330,12330,12330,0
+20250324,161200,115426460,12330,12330,12330,12330,0
+20250324,161100,115426460,12330,12330,12330,12330,0
+20250324,161000,115426460,12330,12330,12330,12330,0
+20250324,160900,115426460,12330,12330,12330,12330,0
+20250324,160800,115426460,12330,12330,12330,12330,0
+20250324,160700,115426460,12330,12330,12330,12330,0
+20250324,160600,115426460,12330,12330,12330,12330,0
+20250324,160500,115426460,12330,12330,12330,12330,0
+20250324,160400,115426460,12330,12330,12330,12330,0
+20250324,160300,115426460,12330,12330,12330,12330,0
+20250324,160200,115426460,12330,12330,12330,12330,0
+20250324,160100,115426460,12330,12330,12330,12330,0
+20250324,160000,115426460,12330,12330,12330,12330,0
+20250324,155900,115426460,12330,12330,12330,12330,0
+20250324,155800,115426460,12330,12330,12330,12330,0
+20250324,155700,115426460,12330,12330,12330,12330,0
+20250324,155600,115426460,12330,12330,12330,12330,0
+20250324,155500,115426460,12330,12330,12330,12330,0
+20250324,155400,115426460,12330,12330,12330,12330,0
+20250324,155300,115426460,12330,12330,12330,12330,0
+20250324,155200,115426460,12330,12330,12330,12330,0
+20250324,155100,115426460,12330,12330,12330,12330,0
+20250324,155000,115426460,12330,12330,12330,12330,0
+20250324,154900,115426460,12330,12330,12330,12330,0
+20250324,154800,115426460,12330,12330,12330,12330,0
+20250324,154700,115426460,12330,12330,12330,12330,0
+20250324,154600,115426460,12330,12330,12330,12330,0
+20250324,154500,115426460,12330,12330,12330,12330,0
+20250324,154400,115426460,12330,12330,12330,12330,453
+20250324,154300,115426460,12330,12330,12330,12330,0
+20250324,154200,115426460,12330,12330,12330,12330,0
+20250324,154100,115426460,12330,12330,12330,12330,0
+20250324,154000,115426460,12330,12330,12330,12330,0
+20250324,153900,115426460,12330,12330,12330,12330,0
+20250324,153800,115426460,12330,12330,12330,12330,0
+20250324,153700,115426460,12330,12330,12330,12330,0
+20250324,153600,115426460,12330,12330,12330,12330,0
+20250324,153500,115426460,12330,12330,12330,12330,0
+20250324,153400,115426460,12330,12330,12330,12330,0
+20250324,153300,115426460,12330,12330,12330,12330,0
+20250324,153200,115426460,12330,12330,12330,12330,0
+20250324,153100,115426460,12330,12330,12330,12330,0
+20250324,153000,115426460,12330,12330,12330,12330,453
+20250324,152900,109840970,12330,12330,12330,12330,0
+20250324,152800,109840970,12330,12330,12330,12330,0
+20250324,152700,109840970,12330,12330,12330,12330,0
+20250324,152600,109840970,12330,12330,12330,12330,0
+20250324,152500,109840970,12330,12330,12330,12330,0
+20250324,152400,109840970,12330,12330,12330,12330,0
+20250324,152300,109840970,12330,12330,12330,12330,0
+20250324,152200,109840970,12330,12330,12330,12330,0
+20250324,152100,109840970,12330,12330,12330,12330,0
+20250324,152000,109840970,12330,12330,12330,12330,0
+20250324,151900,109840970,12330,12330,12330,12250,132
+20250324,151800,108221350,12330,12330,12330,12330,0
+20250324,151700,108221350,12330,12330,12330,12330,0
+20250324,151600,108221350,12330,12330,12330,12330,0
+20250324,151500,108221350,12330,12330,12330,12330,0
+20250324,151400,108221350,12330,12330,12330,12330,0
+20250324,151300,108221350,12330,12280,12340,12280,370
+20250324,151200,103662350,12280,12280,12280,12280,0
+20250324,151100,103662350,12280,12280,12280,12280,0
+20250324,151000,103662350,12280,12280,12280,12280,0
+20250324,150900,103662350,12280,12280,12280,12280,0
+20250324,150800,103662350,12280,12280,12280,12280,0
+20250324,150700,103662350,12280,12280,12280,12280,0
+20250324,150600,103662350,12280,12280,12280,12280,0
+20250324,150500,103662350,12280,12280,12280,12280,7
+20250324,150400,103576390,12280,12280,12280,12280,0
+20250324,150300,103576390,12280,12280,12280,12280,0
+20250324,150200,103576390,12280,12280,12280,12280,50
+20250324,150100,102962390,12270,12270,12270,12270,0
+20250324,150000,102962390,12270,12270,12270,12270,1
+20250324,145900,102950120,12280,12280,12280,12280,0
+20250324,145800,102950120,12280,12280,12280,12280,0
+20250324,145700,102950120,12280,12280,12280,12280,0
+20250324,145600,102950120,12280,12280,12280,12280,0
+20250324,145500,102950120,12280,12280,12280,12280,0
+20250324,145400,102950120,12280,12280,12280,12280,0
+20250324,145300,102950120,12280,12280,12280,12280,0
+20250324,145200,102950120,12280,12280,12280,12280,0
+20250324,145100,102950120,12280,12280,12280,12280,0
+20250324,145000,102950120,12280,12280,12280,12280,25
+20250324,144900,102643120,12270,12270,12270,12270,0
+20250324,144800,102643120,12270,12270,12270,12270,0
+20250324,144700,102643120,12270,12270,12270,12270,0
+20250324,144600,102643120,12270,12270,12270,12270,0
+20250324,144500,102643120,12270,12270,12270,12270,0
+20250324,144400,102643120,12270,12270,12270,12270,0
+20250324,144300,102643120,12270,12270,12270,12270,0
+20250324,144200,102643120,12270,12270,12270,12270,0
+20250324,144100,102643120,12270,12270,12270,12270,0
+20250324,144000,102643120,12270,12270,12270,12270,0
+20250324,143900,102643120,12270,12270,12270,12270,0
+20250324,143800,102643120,12270,12270,12270,12270,0
+20250324,143700,102643120,12270,12270,12270,12270,0
+20250324,143600,102643120,12270,12270,12270,12270,0
+20250324,143500,102643120,12270,12270,12270,12270,0
+20250324,143400,102643120,12270,12270,12270,12270,0
+20250324,143300,102643120,12270,12270,12270,12270,0
+20250324,143200,102643120,12270,12270,12270,12270,0
+20250324,143100,102643120,12270,12270,12270,12270,0
+20250324,143000,102643120,12270,12270,12270,12270,0
+20250324,142900,102643120,12270,12270,12270,12270,0
+20250324,142800,102643120,12270,12270,12270,12270,0
+20250324,142700,102643120,12270,12270,12270,12270,0
+20250324,142600,102643120,12270,12270,12270,12270,0
+20250324,142500,102643120,12270,12270,12270,12270,0
+20250324,142400,102643120,12270,12270,12270,12270,0
+20250324,142300,102643120,12270,12270,12270,12270,0
+20250324,142200,102643120,12270,12270,12270,12270,0
+20250324,142100,102643120,12270,12270,12270,12270,0
+20250324,142000,102643120,12270,12270,12270,12270,0
+20250324,141900,102643120,12270,12270,12270,12270,44
+20250324,141800,102103240,12290,12290,12290,12290,0
+20250324,141700,102103240,12290,12290,12290,12290,0
+20250324,141600,102103240,12290,12290,12290,12290,0
+20250324,141500,102103240,12290,12290,12290,12290,0
+20250324,141400,102103240,12290,12290,12290,12290,0
+20250324,141300,102103240,12290,12290,12290,12290,0
+20250324,141200,102103240,12290,12290,12290,12290,0
+20250324,141100,102103240,12290,12290,12290,12290,0
+20250324,141000,102103240,12290,12290,12290,12290,0
+20250324,140900,102103240,12290,12290,12290,12290,0
+20250324,140800,102103240,12290,12290,12290,12290,0
+20250324,140700,102103240,12290,12290,12290,12290,0
+20250324,140600,102103240,12290,12290,12290,12290,0
+20250324,140500,102103240,12290,12290,12290,12290,0
+20250324,140400,102103240,12290,12290,12290,12290,0
+20250324,140300,102103240,12290,12290,12290,12290,0
+20250324,140200,102103240,12290,12290,12290,12290,0
+20250324,140100,102103240,12290,12290,12290,12290,0
+20250324,140000,102103240,12290,12290,12290,12290,2
+20250324,135900,102078660,12270,12270,12270,12270,0
+20250324,135800,102078660,12270,12270,12270,12270,0
+20250324,135700,102078660,12270,12270,12270,12270,0
+20250324,135600,102078660,12270,12270,12270,12270,0
+20250324,135500,102078660,12270,12270,12270,12270,0
+20250324,135400,102078660,12270,12270,12270,12270,0
+20250324,135300,102078660,12270,12270,12270,12270,0
+20250324,135200,102078660,12270,12270,12270,12270,0
+20250324,135100,102078660,12270,12270,12270,12270,0
+20250324,135000,102078660,12270,12270,12270,12270,0
+20250324,134900,102078660,12270,12270,12270,12270,0
+20250324,134800,102078660,12270,12270,12270,12270,0
+20250324,134700,102078660,12270,12270,12270,12270,0
+20250324,134600,102078660,12270,12270,12270,12270,0
+20250324,134500,102078660,12270,12270,12270,12270,0
+20250324,134400,102078660,12270,12270,12270,12270,0
+20250324,134300,102078660,12270,12270,12270,12270,0
+20250324,134200,102078660,12270,12270,12270,12270,0
+20250324,134100,102078660,12270,12270,12270,12270,0
+20250324,134000,102078660,12270,12270,12270,12270,0
+20250324,133900,102078660,12270,12270,12270,12270,0
+20250324,133800,102078660,12270,12270,12270,12270,0
+20250324,133700,102078660,12270,12270,12270,12270,0
+20250324,133600,102078660,12270,12270,12270,12270,0
+20250324,133500,102078660,12270,12270,12270,12270,0
+20250324,133400,102078660,12270,12280,12280,12270,22
+20250324,133300,101808610,12290,12290,12290,12290,39
+20250324,133200,101329300,12260,12260,12260,12260,0
+20250324,133100,101329300,12260,12260,12260,12260,0
+20250324,133000,101329300,12260,12260,12260,12260,0
+20250324,132900,101329300,12260,12260,12260,12260,0
+20250324,132800,101329300,12260,12260,12260,12260,0
+20250324,132700,101329300,12260,12260,12260,12260,0
+20250324,132600,101329300,12260,12260,12260,12260,0
+20250324,132500,101329300,12260,12260,12260,12260,0
+20250324,132400,101329300,12260,12260,12260,12260,0
+20250324,132300,101329300,12260,12260,12260,12260,0
+20250324,132200,101329300,12260,12260,12260,12260,0
+20250324,132100,101329300,12260,12260,12260,12260,0
+20250324,132000,101329300,12260,12260,12260,12260,5
+20250324,131900,101268000,12260,12260,12260,12260,0
+20250324,131800,101268000,12260,12260,12260,12260,0
+20250324,131700,101268000,12260,12260,12260,12260,0
+20250324,131600,101268000,12260,12260,12260,12260,0
+20250324,131500,101268000,12260,12290,12290,12260,260
+20250324,131400,98078420,12300,12300,12300,12300,0
+20250324,131300,98078420,12300,12300,12300,12300,0
+20250324,131200,98078420,12300,12300,12300,12300,0
+20250324,131100,98078420,12300,12300,12300,12300,0
+20250324,131000,98078420,12300,12300,12300,12300,0
+20250324,130900,98078420,12300,12300,12300,12300,1
+20250324,130800,98066120,12300,12300,12300,12300,0
+20250324,130700,98066120,12300,12300,12300,12300,0
+20250324,130600,98066120,12300,12300,12300,12300,0
+20250324,130500,98066120,12300,12300,12300,12300,0
+20250324,130400,98066120,12300,12300,12300,12300,0
+20250324,130300,98066120,12300,12300,12300,12300,0
+20250324,130200,98066120,12300,12300,12300,12300,0
+20250324,130100,98066120,12300,12300,12300,12300,0
+20250324,130000,98066120,12300,12300,12300,12300,20
+20250324,125900,97820120,12320,12320,12320,12320,0
+20250324,125800,97820120,12320,12320,12320,12320,0
+20250324,125700,97820120,12320,12320,12320,12320,0
+20250324,125600,97820120,12320,12320,12320,12320,0
+20250324,125500,97820120,12320,12320,12320,12320,0
+20250324,125400,97820120,12320,12320,12320,12320,0
+20250324,125300,97820120,12320,12320,12320,12320,0
+20250324,125200,97820120,12320,12320,12320,12320,0
+20250324,125100,97820120,12320,12320,12320,12320,0
+20250324,125000,97820120,12320,12320,12320,12320,0
+20250324,124900,97820120,12320,12320,12320,12320,0
+20250324,124800,97820120,12320,12320,12320,12320,0
+20250324,124700,97820120,12320,12320,12320,12320,0
+20250324,124600,97820120,12320,12320,12320,12320,0
+20250324,124500,97820120,12320,12320,12320,12320,0
+20250324,124400,97820120,12320,12320,12320,12320,0
+20250324,124300,97820120,12320,12320,12320,12320,0
+20250324,124200,97820120,12320,12320,12320,12320,0
+20250324,124100,97820120,12320,12320,12320,12320,0
+20250324,124000,97820120,12320,12320,12320,12320,0
+20250324,123900,97820120,12320,12320,12320,12320,1
+20250324,123800,97807800,12300,12300,12300,12300,0
+20250324,123700,97807800,12300,12300,12300,12300,0
+20250324,123600,97807800,12300,12300,12300,12300,0
+20250324,123500,97807800,12300,12300,12300,12300,0
+20250324,123400,97807800,12300,12300,12300,12300,0
+20250324,123300,97807800,12300,12300,12300,12300,1
+20250324,123200,97795500,12320,12320,12320,12320,0
+20250324,123100,97795500,12320,12320,12320,12320,0
+20250324,123000,97795500,12320,12320,12320,12320,1
+20250324,122900,97783180,12320,12320,12320,12320,0
+20250324,122800,97783180,12320,12320,12320,12320,0
+20250324,122700,97783180,12320,12320,12320,12320,0
+20250324,122600,97783180,12320,12320,12320,12320,0
+20250324,122500,97783180,12320,12320,12320,12320,0
+20250324,122400,97783180,12320,12320,12320,12320,0
+20250324,122300,97783180,12320,12320,12320,12320,0
+20250324,122200,97783180,12320,12320,12320,12320,0
+20250324,122100,97783180,12320,12320,12320,12320,0
+20250324,122000,97783180,12320,12320,12320,12320,0
+20250324,121900,97783180,12320,12320,12320,12320,0
+20250324,121800,97783180,12320,12320,12320,12320,0
+20250324,121700,97783180,12320,12320,12320,12320,0
+20250324,121600,97783180,12320,12320,12320,12320,2
+20250324,121500,97758540,12310,12310,12310,12310,0
+20250324,121400,97758540,12310,12310,12310,12310,0
+20250324,121300,97758540,12310,12310,12310,12310,0
+20250324,121200,97758540,12310,12310,12310,12310,0
+20250324,121100,97758540,12310,12310,12310,12310,0
+20250324,121000,97758540,12310,12310,12310,12310,0
+20250324,120900,97758540,12310,12310,12310,12310,0
+20250324,120800,97758540,12310,12310,12310,12310,0
+20250324,120700,97758540,12310,12310,12310,12310,0
+20250324,120600,97758540,12310,12310,12310,12310,0
+20250324,120500,97758540,12310,12310,12310,12310,0
+20250324,120400,97758540,12310,12310,12310,12310,0
+20250324,120300,97758540,12310,12310,12310,12310,0
+20250324,120200,97758540,12310,12310,12310,12310,0
+20250324,120100,97758540,12310,12310,12310,12310,90
+20250324,120000,96650640,12310,12310,12310,12310,0
+20250324,115900,96650640,12310,12310,12310,12310,0
+20250324,115800,96650640,12310,12310,12310,12310,0
+20250324,115700,96650640,12310,12310,12310,12310,0
+20250324,115600,96650640,12310,12310,12310,12310,0
+20250324,115500,96650640,12310,12310,12310,12310,0
+20250324,115400,96650640,12310,12310,12310,12310,0
+20250324,115300,96650640,12310,12310,12310,12310,0
+20250324,115200,96650640,12310,12310,12310,12310,0
+20250324,115100,96650640,12310,12310,12310,12310,0
+20250324,115000,96650640,12310,12310,12310,12310,0
+20250324,114900,96650640,12310,12310,12310,12310,0
+20250324,114800,96650640,12310,12310,12310,12310,0
+20250324,114700,96650640,12310,12310,12310,12310,0
+20250324,114600,96650640,12310,12310,12310,12310,0
+20250324,114500,96650640,12310,12310,12310,12310,0
+20250324,114400,96650640,12310,12310,12310,12310,0
+20250324,114300,96650640,12310,12310,12310,12310,0
+20250324,114200,96650640,12310,12310,12310,12310,0
+20250324,114100,96650640,12310,12310,12310,12310,0
+20250324,114000,96650640,12310,12310,12310,12310,1
+20250324,113900,96638330,12300,12300,12300,12300,0
+20250324,113800,96638330,12300,12300,12300,12300,0
+20250324,113700,96638330,12300,12300,12300,12300,0
+20250324,113600,96638330,12300,12300,12300,12300,0
+20250324,113500,96638330,12300,12300,12300,12300,0
+20250324,113400,96638330,12300,12300,12300,12300,0
+20250324,113300,96638330,12300,12300,12300,12300,0
+20250324,113200,96638330,12300,12300,12300,12300,0
+20250324,113100,96638330,12300,12300,12300,12300,0
+20250324,113000,96638330,12300,12300,12300,12300,0
+20250324,112900,96638330,12300,12300,12300,12300,0
+20250324,112800,96638330,12300,12300,12300,12300,0
+20250324,112700,96638330,12300,12300,12300,12300,0
+20250324,112600,96638330,12300,12300,12300,12300,0
+20250324,112500,96638330,12300,12300,12300,12300,1
+20250324,112400,96626030,12300,12300,12300,12300,0
+20250324,112300,96626030,12300,12300,12300,12300,0
+20250324,112200,96626030,12300,12300,12300,12300,0
+20250324,112100,96626030,12300,12300,12300,12300,0
+20250324,112000,96626030,12300,12320,12320,12300,3006
+20250324,111900,59652070,12300,12300,12300,12300,0
+20250324,111800,59652070,12300,12300,12300,12300,0
+20250324,111700,59652070,12300,12300,12300,12300,0
+20250324,111600,59652070,12300,12300,12300,12300,0
+20250324,111500,59652070,12300,12300,12300,12300,0
+20250324,111400,59652070,12300,12300,12300,12300,0
+20250324,111300,59652070,12300,12300,12300,12300,0
+20250324,111200,59652070,12300,12300,12300,12300,0
+20250324,111100,59652070,12300,12300,12300,12300,0
+20250324,111000,59652070,12300,12300,12300,12300,0
+20250324,110900,59652070,12300,12300,12300,12300,0
+20250324,110800,59652070,12300,12300,12300,12300,0
+20250324,110700,59652070,12300,12300,12300,12300,0
+20250324,110600,59652070,12300,12300,12300,12300,0
+20250324,110500,59652070,12300,12300,12300,12300,0
+20250324,110400,59652070,12300,12300,12300,12300,0
+20250324,110300,59652070,12300,12300,12300,12300,1
+20250324,110200,59639770,12300,12300,12300,12300,0
+20250324,110100,59639770,12300,12300,12300,12300,1
+20250324,110000,59627470,12320,12320,12320,12320,1
+20250324,105900,59615150,12330,12330,12330,12330,0
+20250324,105800,59615150,12330,12330,12330,12330,0
+20250324,105700,59615150,12330,12330,12330,12330,0
+20250324,105600,59615150,12330,12330,12330,12330,0
+20250324,105500,59615150,12330,12330,12330,12330,0
+20250324,105400,59615150,12330,12330,12330,12330,0
+20250324,105300,59615150,12330,12330,12330,12330,0
+20250324,105200,59615150,12330,12330,12330,12330,0
+20250324,105100,59615150,12330,12330,12330,12330,0
+20250324,105000,59615150,12330,12330,12330,12330,0
+20250324,104900,59615150,12330,12330,12330,12330,0
+20250324,104800,59615150,12330,12330,12330,12330,1
+20250324,104700,59602820,12320,12320,12320,12320,1
+20250324,104600,59590500,12330,12330,12330,12330,0
+20250324,104500,59590500,12330,12330,12330,12330,0
+20250324,104400,59590500,12330,12330,12330,12330,0
+20250324,104300,59590500,12330,12330,12330,12330,0
+20250324,104200,59590500,12330,12330,12330,12330,0
+20250324,104100,59590500,12330,12330,12330,12330,0
+20250324,104000,59590500,12330,12330,12330,12330,0
+20250324,103900,59590500,12330,12330,12330,12330,0
+20250324,103800,59590500,12330,12330,12330,12330,0
+20250324,103700,59590500,12330,12330,12330,12330,0
+20250324,103600,59590500,12330,12330,12330,12330,0
+20250324,103500,59590500,12330,12330,12330,12330,1
+20250324,103400,59578170,12330,12330,12330,12330,0
+20250324,103300,59578170,12330,12330,12330,12330,0
+20250324,103200,59578170,12330,12330,12330,12330,0
+20250324,103100,59578170,12330,12330,12330,12330,0
+20250324,103000,59578170,12330,12330,12330,12330,0
+20250324,102900,59578170,12330,12330,12330,12330,0
+20250324,102800,59578170,12330,12330,12330,12330,0
+20250324,102700,59578170,12330,12330,12330,12330,0
+20250324,102600,59578170,12330,12330,12330,12330,0
+20250324,102500,59578170,12330,12330,12330,12330,0
+20250324,102400,59578170,12330,12330,12330,12330,1
+20250324,102300,59565840,12320,12320,12320,12320,0
+20250324,102200,59565840,12320,12320,12320,12320,0
+20250324,102100,59565840,12320,12320,12320,12320,0
+20250324,102000,59565840,12320,12320,12320,12320,0
+20250324,101900,59565840,12320,12320,12320,12320,3
+20250324,101800,59528880,12320,12320,12320,12320,0
+20250324,101700,59528880,12320,12320,12320,12320,0
+20250324,101600,59528880,12320,12320,12320,12320,0
+20250324,101500,59528880,12320,12320,12320,12320,0
+20250324,101400,59528880,12320,12320,12320,12320,0
+20250324,101300,59528880,12320,12320,12320,12320,0
+20250324,101200,59528880,12320,12320,12320,12320,0
+20250324,101100,59528880,12320,12320,12320,12320,17
+20250324,101000,59319440,12320,12320,12320,12320,0
+20250324,100900,59319440,12320,12320,12320,12320,0
+20250324,100800,59319440,12320,12320,12320,12320,0
+20250324,100700,59319440,12320,12320,12320,12320,0
+20250324,100600,59319440,12320,12320,12320,12320,0
+20250324,100500,59319440,12320,12320,12320,12320,1
+20250324,100400,59307120,12330,12330,12330,12330,0
+20250324,100300,59307120,12330,12330,12330,12330,0
+20250324,100200,59307120,12330,12330,12330,12330,1
+20250324,100100,59294790,12310,12310,12310,12310,0
+20250324,100000,59294790,12310,12310,12310,12310,1
+20250324,095900,59282480,12310,12310,12310,12310,0
+20250324,095800,59282480,12310,12310,12310,12310,0
+20250324,095700,59282480,12310,12310,12310,12310,0
+20250324,095600,59282480,12310,12310,12310,12310,0
+20250324,095500,59282480,12310,12310,12310,12310,0
+20250324,095400,59282480,12310,12310,12310,12310,0
+20250324,095300,59282480,12310,12310,12310,12310,0
+20250324,095200,59282480,12310,12310,12310,12310,0
+20250324,095100,59282480,12310,12310,12310,12310,2
+20250324,095000,59257860,12310,12310,12310,12310,1
+20250324,094900,59245550,12290,12310,12310,12290,217
+20250324,094800,56574620,12290,12290,12290,12290,0
+20250324,094700,56574620,12290,12290,12290,12290,0
+20250324,094600,56574620,12290,12290,12290,12290,0
+20250324,094500,56574620,12290,12290,12290,12290,0
+20250324,094400,56574620,12290,12290,12290,12290,0
+20250324,094300,56574620,12290,12290,12290,12290,0
+20250324,094200,56574620,12290,12290,12290,12290,0
+20250324,094100,56574620,12290,12290,12290,12290,0
+20250324,094000,56574620,12290,12290,12290,12290,0
+20250324,093900,56574620,12290,12290,12290,12290,0
+20250324,093800,56574620,12290,12290,12290,12290,0
+20250324,093700,56574620,12290,12290,12290,12290,0
+20250324,093600,56574620,12290,12290,12290,12290,0
+20250324,093500,56574620,12290,12290,12290,12290,0
+20250324,093400,56574620,12290,12290,12290,12290,0
+20250324,093300,56574620,12290,12290,12290,12290,0
+20250324,093200,56574620,12290,12290,12290,12290,17
+20250324,093100,56365690,12300,12300,12300,12300,12
+20250324,093000,56218090,12310,12310,12310,12310,0
+20250324,092900,56218090,12310,12310,12310,12310,100
+20250324,092800,54987090,12310,12300,12310,12300,2
+20250324,092700,54962480,12300,12300,12300,12300,35
+20250324,092600,54531980,12300,12300,12300,12300,0
+20250324,092500,54531980,12300,12300,12330,12300,3
+20250324,092400,54495050,12330,12320,12330,12320,22
+20250324,092300,54223970,12330,12330,12330,12330,0
+20250324,092200,54223970,12330,12330,12330,12330,0
+20250324,092100,54223970,12330,12330,12330,12330,0
+20250324,092000,54223970,12330,12330,12330,12330,3
+20250324,091900,54186980,12300,12300,12300,12300,0
+20250324,091800,54186980,12300,12300,12300,12300,0
+20250324,091700,54186980,12300,12300,12300,12300,44
+20250324,091600,53645780,12300,12300,12300,12300,0
+20250324,091500,53645780,12300,12300,12300,12300,0
+20250324,091400,53645780,12300,12300,12300,12300,3
+20250324,091300,53608880,12270,12260,12270,12260,37
+20250324,091200,53155110,12230,12230,12230,12230,0
+20250324,091100,53155110,12230,12230,12230,12230,5
+20250324,091000,53093960,12240,12240,12240,12240,1
+20250324,090900,53081720,12240,12240,12240,12240,1
+20250324,090800,53069480,12220,12250,12250,12220,3503
+20250324,090700,10175030,12250,12250,12250,12250,50
+20250324,090600,9562530,12250,12360,12360,12250,564
+20250324,090500,2646270,12300,12300,12300,12300,0
+20250324,090400,2646270,12300,12300,12300,12300,3
+20250324,090300,2609370,12370,12370,12370,12370,3
+20250324,090200,2572260,12300,12370,12370,12300,12
+20250324,090100,2424520,12370,12370,12370,12370,0
+20250324,090000,2424520,12370,12370,12370,12370,196

214180/min/candle-20250325.csv

@@ -0,0 +1,703 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,204100,303300155,12180,12180,12180,12180,1103
+20250325,204000,303300155,12180,12180,12180,12180,0
+20250325,203900,303300155,12180,12180,12180,12180,0
+20250325,203800,303300155,12180,12180,12180,12180,0
+20250325,203700,303300155,12180,12180,12180,12180,0
+20250325,203600,303300155,12180,12180,12180,12180,0
+20250325,203500,303300155,12180,12180,12180,12180,0
+20250325,203400,303300155,12180,12180,12180,12180,0
+20250325,203300,303300155,12180,12180,12180,12180,0
+20250325,203200,303300155,12180,12180,12180,12180,0
+20250325,203100,303300155,12180,12180,12180,12180,0
+20250325,203000,303300155,12180,12180,12180,12180,0
+20250325,202900,303300155,12180,12180,12180,12180,0
+20250325,202800,303300155,12180,12180,12180,12180,0
+20250325,202700,303300155,12180,12180,12180,12180,0
+20250325,202600,303300155,12180,12180,12180,12180,0
+20250325,202500,303300155,12180,12180,12180,12180,0
+20250325,202400,303300155,12180,12180,12180,12180,0
+20250325,202300,303300155,12180,12180,12180,12180,0
+20250325,202200,303300155,12180,12180,12180,12180,0
+20250325,202100,303300155,12180,12180,12180,12180,0
+20250325,202000,303300155,12180,12180,12180,12180,0
+20250325,201900,303300155,12180,12180,12180,12180,0
+20250325,201800,303300155,12180,12180,12180,12180,0
+20250325,201700,303300155,12180,12180,12180,12180,0
+20250325,201600,303300155,12180,12180,12180,12180,0
+20250325,201500,303300155,12180,12180,12180,12180,0
+20250325,201400,303300155,12180,12180,12180,12180,0
+20250325,201300,303300155,12180,12180,12180,12180,0
+20250325,201200,303300155,12180,12180,12180,12180,0
+20250325,201100,303300155,12180,12180,12180,12180,1103
+20250325,201000,303300155,12180,12180,12180,12180,0
+20250325,200900,303300155,12180,12180,12180,12180,0
+20250325,200800,303300155,12180,12180,12180,12180,0
+20250325,200700,303300155,12180,12180,12180,12180,0
+20250325,200600,303300155,12180,12180,12180,12180,0
+20250325,200500,303300155,12180,12180,12180,12180,0
+20250325,200400,303300155,12180,12180,12180,12180,0
+20250325,200300,303300155,12180,12180,12180,12180,0
+20250325,200200,303300155,12180,12180,12180,12180,0
+20250325,200100,303300155,12180,12180,12180,12180,0
+20250325,200000,303300155,12180,12180,12180,12180,0
+20250325,195900,303300155,12180,12180,12180,12180,0
+20250325,195800,303300155,12180,12180,12180,12180,0
+20250325,195700,303300155,12180,12180,12180,12180,0
+20250325,195600,303300155,12180,12180,12180,12180,0
+20250325,195500,303300155,12180,12180,12180,12180,0
+20250325,195400,303300155,12180,12180,12180,12180,0
+20250325,195300,303300155,12180,12180,12180,12180,0
+20250325,195200,303300155,12180,12180,12180,12180,0
+20250325,195100,303300155,12180,12180,12180,12180,0
+20250325,195000,303300155,12180,12180,12180,12180,0
+20250325,194900,303300155,12180,12180,12180,12180,0
+20250325,194800,303300155,12180,12180,12180,12180,0
+20250325,194700,303300155,12180,12180,12180,12180,0
+20250325,194600,303300155,12180,12180,12180,12180,0
+20250325,194500,303300155,12180,12180,12180,12180,0
+20250325,194400,303300155,12180,12180,12180,12180,0
+20250325,194300,303300155,12180,12180,12180,12180,0
+20250325,194200,303300155,12180,12180,12180,12180,0
+20250325,194100,303300155,12180,12180,12180,12180,1103
+20250325,194000,303300155,12180,12180,12180,12180,0
+20250325,193900,303300155,12180,12180,12180,12180,0
+20250325,193800,303300155,12180,12180,12180,12180,0
+20250325,193700,303300155,12180,12180,12180,12180,0
+20250325,193600,303300155,12180,12180,12180,12180,0
+20250325,193500,303300155,12180,12180,12180,12180,0
+20250325,193400,303300155,12180,12180,12180,12180,0
+20250325,193300,303300155,12180,12180,12180,12180,0
+20250325,193200,303300155,12180,12180,12180,12180,0
+20250325,193100,303300155,12180,12180,12180,12180,0
+20250325,193000,303300155,12180,12180,12180,12180,0
+20250325,192900,303300155,12180,12180,12180,12180,0
+20250325,192800,303300155,12180,12180,12180,12180,0
+20250325,192700,303300155,12180,12180,12180,12180,0
+20250325,192600,303300155,12180,12180,12180,12180,0
+20250325,192500,303300155,12180,12180,12180,12180,0
+20250325,192400,303300155,12180,12180,12180,12180,0
+20250325,192300,303300155,12180,12180,12180,12180,0
+20250325,192200,303300155,12180,12180,12180,12180,0
+20250325,192100,303300155,12180,12180,12180,12180,0
+20250325,192000,303300155,12180,12180,12180,12180,0
+20250325,191900,303300155,12180,12180,12180,12180,0
+20250325,191800,303300155,12180,12180,12180,12180,0
+20250325,191700,303300155,12180,12180,12180,12180,0
+20250325,191600,303300155,12180,12180,12180,12180,0
+20250325,191500,303300155,12180,12180,12180,12180,0
+20250325,191400,303300155,12180,12180,12180,12180,0
+20250325,191300,303300155,12180,12180,12180,12180,0
+20250325,191200,303300155,12180,12180,12180,12180,0
+20250325,191100,303300155,12180,12180,12180,12180,1103
+20250325,191000,303300155,12180,12180,12180,12180,0
+20250325,190900,303300155,12180,12180,12180,12180,0
+20250325,190800,303300155,12180,12180,12180,12180,0
+20250325,190700,303300155,12180,12180,12180,12180,0
+20250325,190600,303300155,12180,12180,12180,12180,0
+20250325,190500,303300155,12180,12180,12180,12180,0
+20250325,190400,303300155,12180,12180,12180,12180,0
+20250325,190300,303300155,12180,12180,12180,12180,0
+20250325,190200,303300155,12180,12180,12180,12180,0
+20250325,190100,303300155,12180,12180,12180,12180,0
+20250325,190000,303300155,12180,12180,12180,12180,0
+20250325,185900,303300155,12180,12180,12180,12180,0
+20250325,185800,303300155,12180,12180,12180,12180,0
+20250325,185700,303300155,12180,12180,12180,12180,0
+20250325,185600,303300155,12180,12180,12180,12180,0
+20250325,185500,303300155,12180,12180,12180,12180,0
+20250325,185400,303300155,12180,12180,12180,12180,0
+20250325,185300,303300155,12180,12180,12180,12180,0
+20250325,185200,303300155,12180,12180,12180,12180,0
+20250325,185100,303300155,12180,12180,12180,12180,0
+20250325,185000,303300155,12180,12180,12180,12180,0
+20250325,184900,303300155,12180,12180,12180,12180,0
+20250325,184800,303300155,12180,12180,12180,12180,0
+20250325,184700,303300155,12180,12180,12180,12180,0
+20250325,184600,303300155,12180,12180,12180,12180,0
+20250325,184500,303300155,12180,12180,12180,12180,0
+20250325,184400,303300155,12180,12180,12180,12180,0
+20250325,184300,303300155,12180,12180,12180,12180,0
+20250325,184200,303300155,12180,12180,12180,12180,0
+20250325,184100,303300155,12180,12180,12180,12180,1103
+20250325,184000,303300155,12180,12180,12180,12180,0
+20250325,183900,303300155,12180,12180,12180,12180,0
+20250325,183800,303300155,12180,12180,12180,12180,0
+20250325,183700,303300155,12180,12180,12180,12180,0
+20250325,183600,303300155,12180,12180,12180,12180,0
+20250325,183500,303300155,12180,12180,12180,12180,0
+20250325,183400,303300155,12180,12180,12180,12180,0
+20250325,183300,303300155,12180,12180,12180,12180,0
+20250325,183200,303300155,12180,12180,12180,12180,0
+20250325,183100,303300155,12180,12180,12180,12180,0
+20250325,183000,303300155,12180,12180,12180,12180,0
+20250325,182900,303300155,12180,12180,12180,12180,0
+20250325,182800,303300155,12180,12180,12180,12180,0
+20250325,182700,303300155,12180,12180,12180,12180,0
+20250325,182600,303300155,12180,12180,12180,12180,0
+20250325,182500,303300155,12180,12180,12180,12180,0
+20250325,182400,303300155,12180,12180,12180,12180,0
+20250325,182300,303300155,12180,12180,12180,12180,0
+20250325,182200,303300155,12180,12180,12180,12180,0
+20250325,182100,303300155,12180,12180,12180,12180,0
+20250325,182000,303300155,12180,12180,12180,12180,0
+20250325,181900,303300155,12180,12180,12180,12180,0
+20250325,181800,303300155,12180,12180,12180,12180,0
+20250325,181700,303300155,12180,12180,12180,12180,0
+20250325,181600,303300155,12180,12180,12180,12180,0
+20250325,181500,303300155,12180,12180,12180,12180,0
+20250325,181400,303300155,12180,12180,12180,12180,0
+20250325,181300,303300155,12180,12180,12180,12180,0
+20250325,181200,303300155,12180,12180,12180,12180,0
+20250325,181100,303300155,12180,12180,12180,12180,1103
+20250325,181000,303300155,12180,12180,12180,12180,0
+20250325,180900,303300155,12180,12180,12180,12180,0
+20250325,180800,303300155,12180,12180,12180,12180,0
+20250325,180700,303300155,12180,12180,12180,12180,0
+20250325,180600,303300155,12180,12180,12180,12180,0
+20250325,180500,303300155,12180,12180,12180,12180,0
+20250325,180400,303300155,12180,12180,12180,12180,0
+20250325,180300,303300155,12180,12180,12180,12180,0
+20250325,180200,303300155,12180,12180,12180,12180,0
+20250325,180100,303300155,12180,12180,12180,12180,0
+20250325,180000,303300155,12180,12180,12180,12180,0
+20250325,175900,303300155,12180,12180,12180,12180,0
+20250325,175800,303300155,12180,12180,12180,12180,0
+20250325,175700,303300155,12180,12180,12180,12180,0
+20250325,175600,303300155,12180,12180,12180,12180,0
+20250325,175500,303300155,12180,12180,12180,12180,0
+20250325,175400,303300155,12180,12180,12180,12180,0
+20250325,175300,303300155,12180,12180,12180,12180,0
+20250325,175200,303300155,12180,12180,12180,12180,0
+20250325,175100,303300155,12180,12180,12180,12180,0
+20250325,175000,303300155,12180,12180,12180,12180,0
+20250325,174900,303300155,12180,12180,12180,12180,0
+20250325,174800,303300155,12180,12180,12180,12180,0
+20250325,174700,303300155,12180,12180,12180,12180,0
+20250325,174600,303300155,12180,12180,12180,12180,0
+20250325,174500,303300155,12180,12180,12180,12180,0
+20250325,174400,303300155,12180,12180,12180,12180,0
+20250325,174300,303300155,12180,12180,12180,12180,0
+20250325,174200,303300155,12180,12180,12180,12180,0
+20250325,174100,303300155,12180,12180,12180,12180,1103
+20250325,174000,303300155,12180,12180,12180,12180,0
+20250325,173900,303300155,12180,12180,12180,12180,0
+20250325,173800,303300155,12180,12180,12180,12180,0
+20250325,173700,303300155,12180,12180,12180,12180,0
+20250325,173600,303300155,12180,12180,12180,12180,0
+20250325,173500,303300155,12180,12180,12180,12180,0
+20250325,173400,303300155,12180,12180,12180,12180,0
+20250325,173300,303300155,12180,12180,12180,12180,0
+20250325,173200,303300155,12180,12180,12180,12180,0
+20250325,173100,303300155,12180,12180,12180,12180,0
+20250325,173000,303300155,12180,12180,12180,12180,0
+20250325,172900,303300155,12180,12180,12180,12180,0
+20250325,172800,303300155,12180,12180,12180,12180,0
+20250325,172700,303300155,12180,12180,12180,12180,0
+20250325,172600,303300155,12180,12180,12180,12180,0
+20250325,172500,303300155,12180,12180,12180,12180,0
+20250325,172400,303300155,12180,12180,12180,12180,0
+20250325,172300,303300155,12180,12180,12180,12180,0
+20250325,172200,303300155,12180,12180,12180,12180,0
+20250325,172100,303300155,12180,12180,12180,12180,0
+20250325,172000,303300155,12180,12180,12180,12180,0
+20250325,171900,303300155,12180,12180,12180,12180,0
+20250325,171800,303300155,12180,12180,12180,12180,0
+20250325,171700,303300155,12180,12180,12180,12180,0
+20250325,171600,303300155,12180,12180,12180,12180,0
+20250325,171500,303300155,12180,12180,12180,12180,0
+20250325,171400,303300155,12180,12180,12180,12180,0
+20250325,171300,303300155,12180,12180,12180,12180,0
+20250325,171200,303300155,12180,12180,12180,12180,0
+20250325,171100,303300155,12180,12180,12180,12180,1103
+20250325,171000,303300155,12180,12180,12180,12180,0
+20250325,170900,303300155,12180,12180,12180,12180,0
+20250325,170800,303300155,12180,12180,12180,12180,0
+20250325,170700,303300155,12180,12180,12180,12180,0
+20250325,170600,303300155,12180,12180,12180,12180,0
+20250325,170500,303300155,12180,12180,12180,12180,0
+20250325,170400,303300155,12180,12180,12180,12180,0
+20250325,170300,303300155,12180,12180,12180,12180,0
+20250325,170200,303300155,12180,12180,12180,12180,0
+20250325,170100,303300155,12180,12180,12180,12180,0
+20250325,170000,303300155,12180,12180,12180,12180,0
+20250325,165900,303300155,12180,12180,12180,12180,0
+20250325,165800,303300155,12180,12180,12180,12180,0
+20250325,165700,303300155,12180,12180,12180,12180,0
+20250325,165600,303300155,12180,12180,12180,12180,0
+20250325,165500,303300155,12180,12180,12180,12180,0
+20250325,165400,303300155,12180,12180,12180,12180,0
+20250325,165300,303300155,12180,12180,12180,12180,0
+20250325,165200,303300155,12180,12180,12180,12180,0
+20250325,165100,303300155,12180,12180,12180,12180,0
+20250325,165000,303300155,12180,12180,12180,12180,0
+20250325,164900,303300155,12180,12180,12180,12180,0
+20250325,164800,303300155,12180,12180,12180,12180,0
+20250325,164700,303300155,12180,12180,12180,12180,0
+20250325,164600,303300155,12180,12180,12180,12180,0
+20250325,164500,303300155,12180,12180,12180,12180,0
+20250325,164400,303300155,12180,12180,12180,12180,0
+20250325,164300,303300155,12180,12180,12180,12180,0
+20250325,164200,303300155,12180,12180,12180,12180,0
+20250325,164100,303300155,12180,12180,12180,12180,1103
+20250325,164000,303300155,12180,12180,12180,12180,0
+20250325,163900,303300155,12180,12180,12180,12180,0
+20250325,163800,303300155,12180,12180,12180,12180,0
+20250325,163700,303300155,12180,12180,12180,12180,0
+20250325,163600,303300155,12180,12180,12180,12180,0
+20250325,163500,303300155,12180,12180,12180,12180,0
+20250325,163400,303300155,12180,12180,12180,12180,0
+20250325,163300,303300155,12180,12180,12180,12180,0
+20250325,163200,303300155,12180,12180,12180,12180,0
+20250325,163100,303300155,12180,12180,12180,12180,0
+20250325,163000,303300155,12180,12180,12180,12180,0
+20250325,162900,303300155,12180,12180,12180,12180,0
+20250325,162800,303300155,12180,12180,12180,12180,0
+20250325,162700,303300155,12180,12180,12180,12180,0
+20250325,162600,303300155,12180,12180,12180,12180,0
+20250325,162500,303300155,12180,12180,12180,12180,0
+20250325,162400,303300155,12180,12180,12180,12180,0
+20250325,162300,303300155,12180,12180,12180,12180,0
+20250325,162200,303300155,12180,12180,12180,12180,0
+20250325,162100,303300155,12180,12180,12180,12180,0
+20250325,162000,303300155,12180,12180,12180,12180,0
+20250325,161900,303300155,12180,12180,12180,12180,0
+20250325,161800,303300155,12180,12180,12180,12180,0
+20250325,161700,303300155,12180,12180,12180,12180,0
+20250325,161600,303300155,12180,12180,12180,12180,0
+20250325,161500,303300155,12180,12180,12180,12180,0
+20250325,161400,303300155,12180,12180,12180,12180,0
+20250325,161300,303300155,12180,12180,12180,12180,0
+20250325,161200,303300155,12180,12180,12180,12180,0
+20250325,161100,303300155,12180,12180,12180,12180,1103
+20250325,161000,303300155,12180,12180,12180,12180,0
+20250325,160900,303300155,12180,12180,12180,12180,0
+20250325,160800,303300155,12180,12180,12180,12180,0
+20250325,160700,303300155,12180,12180,12180,12180,0
+20250325,160600,303300155,12180,12180,12180,12180,0
+20250325,160500,303300155,12180,12180,12180,12180,0
+20250325,160400,303300155,12180,12180,12180,12180,0
+20250325,160300,303300155,12180,12180,12180,12180,0
+20250325,160200,303300155,12180,12180,12180,12180,0
+20250325,160100,303300155,12180,12180,12180,12180,0
+20250325,160000,303300155,12180,12180,12180,12180,0
+20250325,155900,303300155,12180,12180,12180,12180,0
+20250325,155800,303300155,12180,12180,12180,12180,0
+20250325,155700,303300155,12180,12180,12180,12180,0
+20250325,155600,303300155,12180,12180,12180,12180,0
+20250325,155500,303300155,12180,12180,12180,12180,0
+20250325,155400,303300155,12180,12180,12180,12180,0
+20250325,155300,303300155,12180,12180,12180,12180,0
+20250325,155200,303300155,12180,12180,12180,12180,0
+20250325,155100,303300155,12180,12180,12180,12180,0
+20250325,155000,303300155,12180,12180,12180,12180,0
+20250325,154900,303300155,12180,12180,12180,12180,0
+20250325,154800,303300155,12180,12180,12180,12180,0
+20250325,154700,303300155,12180,12180,12180,12180,0
+20250325,154600,303300155,12180,12180,12180,12180,0
+20250325,154500,303300155,12180,12180,12180,12180,0
+20250325,154400,303300155,12180,12180,12180,12180,0
+20250325,154300,303300155,12180,12180,12180,12180,0
+20250325,154200,303300155,12180,12180,12180,12180,0
+20250325,154100,303300155,12180,12180,12180,12180,1103
+20250325,154000,303300155,12180,12180,12180,12180,0
+20250325,153900,303300155,12180,12180,12180,12180,0
+20250325,153800,303300155,12180,12180,12180,12180,0
+20250325,153700,303300155,12180,12180,12180,12180,0
+20250325,153600,303300155,12180,12180,12180,12180,0
+20250325,153500,303300155,12180,12180,12180,12180,0
+20250325,153400,303300155,12180,12180,12180,12180,0
+20250325,153300,303300155,12180,12180,12180,12180,0
+20250325,153200,303300155,12180,12180,12180,12180,0
+20250325,153100,303300155,12180,12180,12180,12180,0
+20250325,153000,303300155,12180,12180,12180,12180,1103
+20250325,152900,289865615,12180,12180,12180,12180,0
+20250325,152800,289865615,12180,12180,12180,12180,0
+20250325,152700,289865615,12180,12180,12180,12180,0
+20250325,152600,289865615,12180,12180,12180,12180,0
+20250325,152500,289865615,12180,12180,12180,12180,0
+20250325,152400,289865615,12180,12180,12180,12180,0
+20250325,152300,289865615,12180,12180,12180,12180,0
+20250325,152200,289865615,12180,12180,12180,12180,0
+20250325,152100,289865615,12180,12180,12180,12180,0
+20250325,152000,289865615,12180,12180,12180,12180,0
+20250325,151900,289865615,12180,12140,12180,12120,267
+20250325,151800,286621415,12140,12140,12140,12140,66
+20250325,151700,285820175,12140,12140,12140,12140,1
+20250325,151600,285808035,12140,12140,12140,12140,0
+20250325,151500,285808035,12140,12140,12140,12130,7
+20250325,151400,285723065,12130,12130,12130,12130,12
+20250325,151300,285577505,12130,12130,12130,12120,25
+20250325,151200,285274295,12110,12110,12110,12110,0
+20250325,151100,285274295,12110,12110,12110,12110,299
+20250325,151000,281653405,12110,12110,12110,12110,17
+20250325,150900,281447535,12110,12110,12110,12110,1
+20250325,150800,281435425,12110,12110,12110,12110,0
+20250325,150700,281435425,12110,12110,12110,12110,0
+20250325,150600,281435425,12110,12110,12110,12110,0
+20250325,150500,281435425,12110,12110,12110,12110,0
+20250325,150400,281435425,12110,12110,12110,12110,0
+20250325,150300,281435425,12110,12110,12110,12110,0
+20250325,150200,281435425,12110,12110,12110,12110,1
+20250325,150100,281423315,12110,12110,12110,12110,10
+20250325,150000,281302215,12110,12110,12110,12110,0
+20250325,145900,281302215,12110,12110,12110,12110,0
+20250325,145800,281302215,12110,12110,12110,12110,32
+20250325,145700,280914695,12110,12110,12110,12110,0
+20250325,145600,280914695,12110,12110,12110,12110,1
+20250325,145500,280902585,12120,12120,12120,12120,0
+20250325,145400,280902585,12120,12120,12120,12120,0
+20250325,145300,280902585,12120,12120,12120,12120,13
+20250325,145200,280745025,12120,12120,12120,12120,0
+20250325,145100,280745025,12120,12120,12120,12120,0
+20250325,145000,280745025,12120,12120,12120,12120,47
+20250325,144900,280175385,12120,12120,12120,12120,0
+20250325,144800,280175385,12120,12120,12120,12120,0
+20250325,144700,280175385,12120,12120,12120,12120,0
+20250325,144600,280175385,12120,12120,12120,12120,0
+20250325,144500,280175385,12120,12120,12120,12120,0
+20250325,144400,280175385,12120,12120,12120,12120,0
+20250325,144300,280175385,12120,12120,12120,12120,0
+20250325,144200,280175385,12120,12120,12120,12120,0
+20250325,144100,280175385,12120,12120,12120,12120,0
+20250325,144000,280175385,12120,12120,12120,12120,0
+20250325,143900,280175385,12120,12120,12120,12120,1
+20250325,143800,280163265,12100,12100,12100,12100,30
+20250325,143700,279800265,12100,12100,12100,12100,16
+20250325,143600,279606665,12100,12100,12100,12100,0
+20250325,143500,279606665,12100,12100,12100,12100,0
+20250325,143400,279606665,12100,12100,12100,12100,2
+20250325,143300,279582465,12100,12100,12100,12100,5
+20250325,143200,279521965,12100,12100,12100,12100,0
+20250325,143100,279521965,12100,12100,12100,12100,0
+20250325,143000,279521965,12100,12100,12100,12100,0
+20250325,142900,279521965,12100,12100,12110,12090,206
+20250325,142800,277029495,12100,12100,12100,12100,0
+20250325,142700,277029495,12100,12100,12100,12100,0
+20250325,142600,277029495,12100,12100,12100,12100,16
+20250325,142500,276835895,12100,12100,12100,12100,0
+20250325,142400,276835895,12100,12100,12100,12100,0
+20250325,142300,276835895,12100,12100,12100,12100,0
+20250325,142200,276835895,12100,12100,12100,12100,0
+20250325,142100,276835895,12100,12100,12100,12100,0
+20250325,142000,276835895,12100,12100,12100,12100,0
+20250325,141900,276835895,12100,12100,12100,12100,0
+20250325,141800,276835895,12100,12100,12100,12100,0
+20250325,141700,276835895,12100,12100,12100,12100,0
+20250325,141600,276835895,12100,12100,12100,12100,0
+20250325,141500,276835895,12100,12100,12100,12100,0
+20250325,141400,276835895,12100,12100,12100,12100,0
+20250325,141300,276835895,12100,12100,12100,12100,10
+20250325,141200,276714895,12090,12090,12090,12090,0
+20250325,141100,276714895,12090,12090,12090,12090,0
+20250325,141000,276714895,12090,12090,12090,12090,0
+20250325,140900,276714895,12090,12090,12090,12090,0
+20250325,140800,276714895,12090,12090,12090,12090,0
+20250325,140700,276714895,12090,12090,12090,12090,0
+20250325,140600,276714895,12090,12090,12090,12090,0
+20250325,140500,276714895,12090,12090,12090,12090,0
+20250325,140400,276714895,12090,12090,12090,12090,0
+20250325,140300,276714895,12090,12090,12090,12090,0
+20250325,140200,276714895,12090,12090,12090,12090,0
+20250325,140100,276714895,12090,12090,12090,12090,0
+20250325,140000,276714895,12090,12090,12090,12090,0
+20250325,135900,276714895,12090,12090,12090,12090,0
+20250325,135800,276714895,12090,12090,12090,12090,0
+20250325,135700,276714895,12090,12090,12090,12090,0
+20250325,135600,276714895,12090,12090,12090,12090,0
+20250325,135500,276714895,12090,12090,12090,12090,0
+20250325,135400,276714895,12090,12090,12090,12090,0
+20250325,135300,276714895,12090,12090,12090,12090,0
+20250325,135200,276714895,12090,12090,12090,12090,0
+20250325,135100,276714895,12090,12090,12090,12090,5
+20250325,135000,276654445,12090,12090,12090,12090,0
+20250325,134900,276654445,12090,12090,12090,12090,22
+20250325,134800,276388465,12090,12090,12090,12080,2566
+20250325,134700,245367475,12110,12100,12110,12100,504
+20250325,134600,239269065,12100,12100,12100,12100,0
+20250325,134500,239269065,12100,12100,12100,12100,0
+20250325,134400,239269065,12100,12100,12100,12100,0
+20250325,134300,239269065,12100,12100,12100,12100,0
+20250325,134200,239269065,12100,12100,12100,12100,0
+20250325,134100,239269065,12100,12100,12100,12100,0
+20250325,134000,239269065,12100,12100,12100,12100,0
+20250325,133900,239269065,12100,12100,12100,12100,0
+20250325,133800,239269065,12100,12100,12100,12100,0
+20250325,133700,239269065,12100,12100,12100,12100,9
+20250325,133600,239160165,12100,12100,12100,12100,0
+20250325,133500,239160165,12100,12100,12100,12100,0
+20250325,133400,239160165,12100,12100,12100,12100,0
+20250325,133300,239160165,12100,12100,12100,12100,0
+20250325,133200,239160165,12100,12100,12100,12100,0
+20250325,133100,239160165,12100,12100,12100,12100,0
+20250325,133000,239160165,12100,12100,12100,12100,0
+20250325,132900,239160165,12100,12100,12100,12100,0
+20250325,132800,239160165,12100,12100,12100,12100,0
+20250325,132700,239160165,12100,12100,12100,12100,0
+20250325,132600,239160165,12100,12100,12100,12100,0
+20250325,132500,239160165,12100,12100,12100,12100,0
+20250325,132400,239160165,12100,12100,12100,12100,100
+20250325,132300,237950165,12120,12120,12120,12120,0
+20250325,132200,237950165,12120,12120,12120,12120,0
+20250325,132100,237950165,12120,12100,12120,12100,961
+20250325,132000,226322045,12090,12090,12090,12090,0
+20250325,131900,226322045,12090,12090,12090,12090,0
+20250325,131800,226322045,12090,12090,12090,12090,0
+20250325,131700,226322045,12090,12090,12090,12090,0
+20250325,131600,226322045,12090,12090,12090,12090,0
+20250325,131500,226322045,12090,12090,12090,12090,0
+20250325,131400,226322045,12090,12090,12090,12090,730
+20250325,131300,217496345,12100,12100,12100,12100,0
+20250325,131200,217496345,12100,12100,12100,12100,0
+20250325,131100,217496345,12100,12100,12100,12100,0
+20250325,131000,217496345,12100,12100,12100,12100,0
+20250325,130900,217496345,12100,12100,12100,12100,0
+20250325,130800,217496345,12100,12100,12100,12100,0
+20250325,130700,217496345,12100,12100,12100,12100,10
+20250325,130600,217375345,12090,12090,12090,12090,0
+20250325,130500,217375345,12090,12090,12090,12090,100
+20250325,130400,216166345,12100,12100,12100,12100,0
+20250325,130300,216166345,12100,12100,12100,12100,182
+20250325,130200,213964145,12090,12110,12110,12090,1978
+20250325,130100,190025225,12130,12130,12130,12130,0
+20250325,130000,190025225,12130,12130,12130,12130,0
+20250325,125900,190025225,12130,12130,12130,12130,0
+20250325,125800,190025225,12130,12130,12130,12130,0
+20250325,125700,190025225,12130,12130,12130,12130,0
+20250325,125600,190025225,12130,12130,12130,12130,0
+20250325,125500,190025225,12130,12130,12130,12130,0
+20250325,125400,190025225,12130,12130,12130,12130,1
+20250325,125300,190013095,12130,12130,12130,12130,1
+20250325,125200,190000965,12130,12130,12130,12130,0
+20250325,125100,190000965,12130,12130,12130,12130,0
+20250325,125000,190000965,12130,12130,12130,12130,0
+20250325,124900,190000965,12130,12130,12130,12130,1
+20250325,124800,189988835,12130,12130,12130,12130,7
+20250325,124700,189903925,12130,12120,12140,12120,407
+20250325,124600,184971045,12120,12120,12120,12120,0
+20250325,124500,184971045,12120,12120,12120,12120,0
+20250325,124400,184971045,12120,12120,12120,12120,0
+20250325,124300,184971045,12120,12120,12120,12120,0
+20250325,124200,184971045,12120,12120,12120,12120,0
+20250325,124100,184971045,12120,12120,12120,12120,0
+20250325,124000,184971045,12120,12120,12120,12120,0
+20250325,123900,184971045,12120,12120,12120,12120,0
+20250325,123800,184971045,12120,12120,12120,12120,10
+20250325,123700,184849845,12120,12120,12120,12120,0
+20250325,123600,184849845,12120,12120,12120,12120,2
+20250325,123500,184825605,12120,12120,12120,12120,0
+20250325,123400,184825605,12120,12120,12120,12120,0
+20250325,123300,184825605,12120,12120,12120,12120,425
+20250325,123200,179674605,12120,12120,12120,12120,0
+20250325,123100,179674605,12120,12120,12120,12120,0
+20250325,123000,179674605,12120,12120,12120,12120,0
+20250325,122900,179674605,12120,12120,12120,12120,0
+20250325,122800,179674605,12120,12120,12120,12120,77
+20250325,122700,178741365,12120,12120,12120,12120,0
+20250325,122600,178741365,12120,12120,12120,12120,0
+20250325,122500,178741365,12120,12120,12120,12120,0
+20250325,122400,178741365,12120,12120,12120,12120,0
+20250325,122300,178741365,12120,12120,12120,12120,0
+20250325,122200,178741365,12120,12120,12120,12120,2
+20250325,122100,178717125,12120,12120,12120,12120,0
+20250325,122000,178717125,12120,12120,12120,12120,0
+20250325,121900,178717125,12120,12120,12120,12120,0
+20250325,121800,178717125,12120,12130,12130,12120,280
+20250325,121700,175323465,12140,12140,12140,12140,0
+20250325,121600,175323465,12140,12140,12140,12140,0
+20250325,121500,175323465,12140,12140,12140,12140,0
+20250325,121400,175323465,12140,12140,12140,12140,0
+20250325,121300,175323465,12140,12140,12140,12140,0
+20250325,121200,175323465,12140,12140,12140,12140,0
+20250325,121100,175323465,12140,12140,12140,12140,0
+20250325,121000,175323465,12140,12140,12140,12140,0
+20250325,120900,175323465,12140,12140,12140,12140,0
+20250325,120800,175323465,12140,12140,12140,12140,0
+20250325,120700,175323465,12140,12140,12140,12140,0
+20250325,120600,175323465,12140,12140,12140,12140,0
+20250325,120500,175323465,12140,12140,12140,12140,0
+20250325,120400,175323465,12140,12140,12140,12140,1
+20250325,120300,175311325,12120,12120,12120,12120,0
+20250325,120200,175311325,12120,12120,12120,12120,0
+20250325,120100,175311325,12120,12120,12120,12120,0
+20250325,120000,175311325,12120,12120,12120,12120,0
+20250325,115900,175311325,12120,12130,12130,12120,843
+20250325,115800,165089025,12150,12150,12150,12150,1
+20250325,115700,165076875,12140,12140,12140,12140,0
+20250325,115600,165076875,12140,12140,12140,12140,0
+20250325,115500,165076875,12140,12140,12140,12140,3
+20250325,115400,165040455,12140,12140,12140,12140,0
+20250325,115300,165040455,12140,12140,12140,12140,0
+20250325,115200,165040455,12140,12140,12140,12140,1
+20250325,115100,165028315,12140,12140,12140,12140,0
+20250325,115000,165028315,12140,12140,12140,12140,0
+20250325,114900,165028315,12140,12140,12140,12140,9
+20250325,114800,164919055,12140,12140,12140,12140,2
+20250325,114700,164894775,12140,12140,12140,12140,4
+20250325,114600,164846215,12130,12130,12130,12130,167
+20250325,114500,162820505,12140,12140,12140,12140,15
+20250325,114400,162638405,12140,12140,12140,12140,166
+20250325,114300,160623165,12140,12140,12140,12140,0
+20250325,114200,160623165,12140,12140,12140,12140,0
+20250325,114100,160623165,12140,12140,12140,12140,0
+20250325,114000,160623165,12140,12140,12140,12140,0
+20250325,113900,160623165,12140,12140,12140,12140,0
+20250325,113800,160623165,12140,12140,12140,12140,0
+20250325,113700,160623165,12140,12140,12150,12140,116
+20250325,113600,159214765,12150,12160,12160,12150,1364
+20250325,113500,142639225,12160,12160,12160,12160,180
+20250325,113400,140450425,12160,12160,12160,12160,0
+20250325,113300,140450425,12160,12160,12160,12160,0
+20250325,113200,140450425,12160,12160,12160,12160,0
+20250325,113100,140450425,12160,12160,12160,12160,0
+20250325,113000,140450425,12160,12160,12160,12160,10
+20250325,112900,140328825,12160,12185,12185,12160,153
+20250325,112800,138468230,12190,12190,12190,12190,0
+20250325,112700,138468230,12190,12190,12190,12190,0
+20250325,112600,138468230,12190,12190,12190,12190,1
+20250325,112500,138456040,12190,12190,12190,12190,0
+20250325,112400,138456040,12190,12190,12190,12190,0
+20250325,112300,138456040,12190,12180,12190,12180,9
+20250325,112200,138346360,12170,12170,12170,12170,0
+20250325,112100,138346360,12170,12170,12170,12170,44
+20250325,112000,137810880,12165,12170,12170,12160,896
+20250325,111900,126914340,12170,12170,12170,12170,0
+20250325,111800,126914340,12170,12170,12170,12170,0
+20250325,111700,126914340,12170,12170,12170,12170,0
+20250325,111600,126914340,12170,12170,12170,12170,0
+20250325,111500,126914340,12170,12170,12170,12170,0
+20250325,111400,126914340,12170,12170,12170,12170,0
+20250325,111300,126914340,12170,12170,12170,12170,0
+20250325,111200,126914340,12170,12190,12190,12170,1720
+20250325,111100,105959220,12200,12200,12200,12200,0
+20250325,111000,105959220,12200,12200,12200,12200,0
+20250325,110900,105959220,12200,12200,12200,12200,0
+20250325,110800,105959220,12200,12200,12200,12200,0
+20250325,110700,105959220,12200,12200,12200,12200,0
+20250325,110600,105959220,12200,12200,12200,12200,0
+20250325,110500,105959220,12200,12200,12200,12200,0
+20250325,110400,105959220,12200,12200,12200,12200,0
+20250325,110300,105959220,12200,12200,12200,12200,0
+20250325,110200,105959220,12200,12200,12200,12200,0
+20250325,110100,105959220,12200,12200,12200,12200,0
+20250325,110000,105959220,12200,12200,12200,12200,0
+20250325,105900,105959220,12200,12200,12200,12200,0
+20250325,105800,105959220,12200,12200,12200,12200,384
+20250325,105700,101274420,12200,12200,12200,12200,0
+20250325,105600,101274420,12200,12200,12200,12200,0
+20250325,105500,101274420,12200,12200,12200,12200,0
+20250325,105400,101274420,12200,12200,12200,12200,0
+20250325,105300,101274420,12200,12200,12200,12200,85
+20250325,105200,100237420,12210,12210,12210,12210,0
+20250325,105100,100237420,12210,12210,12210,12210,0
+20250325,105000,100237420,12210,12210,12210,12210,0
+20250325,104900,100237420,12210,12210,12210,12210,1
+20250325,104800,100225210,12210,12210,12210,12210,21
+20250325,104700,99968800,12210,12210,12210,12210,1
+20250325,104600,99956590,12200,12200,12200,12200,10
+20250325,104500,99834590,12200,12200,12200,12200,67
+20250325,104400,99017190,12210,12210,12210,12200,30
+20250325,104300,98650900,12220,12220,12220,12220,0
+20250325,104200,98650900,12220,12220,12220,12220,45
+20250325,104100,98101000,12210,12210,12210,12210,10
+20250325,104000,97978900,12220,12220,12220,12220,1
+20250325,103900,97966680,12210,12210,12210,12210,94
+20250325,103800,96818940,12210,12210,12210,12210,0
+20250325,103700,96818940,12210,12210,12210,12210,0
+20250325,103600,96818940,12210,12210,12210,12210,0
+20250325,103500,96818940,12210,12210,12210,12210,0
+20250325,103400,96818940,12210,12210,12210,12210,50
+20250325,103300,96208440,12210,12210,12210,12210,1
+20250325,103200,96196230,12200,12200,12200,12200,499
+20250325,103100,90108430,12200,12200,12200,12200,0
+20250325,103000,90108430,12200,12210,12210,12190,1741
+20250325,102900,68860860,12220,12220,12220,12220,0
+20250325,102800,68860860,12220,12220,12220,12220,0
+20250325,102700,68860860,12220,12220,12220,12220,0
+20250325,102600,68860860,12220,12220,12220,12220,0
+20250325,102500,68860860,12220,12220,12220,12220,0
+20250325,102400,68860860,12220,12220,12220,12220,26
+20250325,102300,68543140,12220,12220,12220,12220,0
+20250325,102200,68543140,12220,12220,12220,12220,0
+20250325,102100,68543140,12220,12220,12220,12220,1
+20250325,102000,68530920,12210,12210,12210,12210,0
+20250325,101900,68530920,12210,12210,12210,12210,0
+20250325,101800,68530920,12210,12200,12210,12200,411
+20250325,101700,63512780,12200,12200,12200,12200,20
+20250325,101600,63268780,12200,12200,12200,12200,963
+20250325,101500,51520180,12210,12210,12210,12200,661
+20250325,101400,43455580,12210,12230,12230,12210,535
+20250325,101300,36921310,12230,12230,12230,12230,0
+20250325,101200,36921310,12230,12230,12230,12230,0
+20250325,101100,36921310,12230,12230,12230,12230,0
+20250325,101000,36921310,12230,12230,12230,12230,2
+20250325,100900,36896850,12230,12230,12230,12230,0
+20250325,100800,36896850,12230,12270,12270,12230,1411
+20250325,100700,19624600,12270,12270,12270,12270,0
+20250325,100600,19624600,12270,12270,12270,12270,0
+20250325,100500,19624600,12270,12270,12270,12270,0
+20250325,100400,19624600,12270,12270,12270,12270,0
+20250325,100300,19624600,12270,12270,12270,12270,0
+20250325,100200,19624600,12270,12270,12270,12270,0
+20250325,100100,19624600,12270,12270,12270,12270,0
+20250325,100000,19624600,12270,12270,12270,12270,0
+20250325,095900,19624600,12270,12270,12270,12270,0
+20250325,095800,19624600,12270,12270,12270,12270,0
+20250325,095700,19624600,12270,12270,12270,12270,0
+20250325,095600,19624600,12270,12270,12270,12270,0
+20250325,095500,19624600,12270,12270,12270,12270,0
+20250325,095400,19624600,12270,12270,12270,12270,0
+20250325,095300,19624600,12270,12270,12270,12270,0
+20250325,095200,19624600,12270,12270,12270,12270,22
+20250325,095100,19354660,12270,12270,12270,12270,0
+20250325,095000,19354660,12270,12280,12280,12270,72
+20250325,094900,18471130,12290,12290,12290,12290,0
+20250325,094800,18471130,12290,12290,12290,12290,0
+20250325,094700,18471130,12290,12290,12290,12290,0
+20250325,094600,18471130,12290,12290,12290,12290,2
+20250325,094500,18446550,12290,12290,12290,12290,1
+20250325,094400,18434260,12280,12280,12280,12280,0
+20250325,094300,18434260,12280,12280,12280,12280,0
+20250325,094200,18434260,12280,12280,12280,12280,0
+20250325,094100,18434260,12280,12280,12280,12280,0
+20250325,094000,18434260,12280,12280,12280,12280,43
+20250325,093900,17906220,12280,12280,12280,12280,0
+20250325,093800,17906220,12280,12280,12280,12280,0
+20250325,093700,17906220,12280,12280,12280,12280,1
+20250325,093600,17893940,12280,12280,12280,12280,0
+20250325,093500,17893940,12280,12280,12280,12280,0
+20250325,093400,17893940,12280,12280,12280,12280,0
+20250325,093300,17893940,12280,12280,12280,12280,0
+20250325,093200,17893940,12280,12280,12280,12280,0
+20250325,093100,17893940,12280,12280,12280,12280,0
+20250325,093000,17893940,12280,12280,12280,12280,0
+20250325,092900,17893940,12280,12280,12280,12280,1
+20250325,092800,17881660,12280,12280,12280,12280,0
+20250325,092700,17881660,12280,12280,12280,12280,157
+20250325,092600,15953700,12280,12280,12280,12280,0
+20250325,092500,15953700,12280,12280,12280,12280,3
+20250325,092400,15916860,12280,12280,12280,12280,0
+20250325,092300,15916860,12280,12280,12280,12280,0
+20250325,092200,15916860,12280,12280,12280,12280,0
+20250325,092100,15916860,12280,12280,12280,12280,280
+20250325,092000,12478460,12270,12270,12270,12270,0
+20250325,091900,12478460,12270,12270,12270,12270,0
+20250325,091800,12478460,12270,12270,12270,12270,0
+20250325,091700,12478460,12270,12270,12270,12270,0
+20250325,091600,12478460,12270,12270,12270,12270,0
+20250325,091500,12478460,12270,12280,12280,12270,5
+20250325,091400,12417090,12290,12290,12290,12290,0
+20250325,091300,12417090,12290,12290,12290,12290,0
+20250325,091200,12417090,12290,12290,12290,12290,0
+20250325,091100,12417090,12290,12290,12290,12290,0
+20250325,091000,12417090,12290,12290,12290,12290,1
+20250325,090900,12404800,12290,12290,12290,12290,0
+20250325,090800,12404800,12290,12260,12290,12260,2
+20250325,090700,12380250,12240,12240,12260,12240,520
+20250325,090600,6015330,12240,12260,12260,12240,299
+20250325,090500,2355060,12330,12330,12330,12330,0
+20250325,090400,2355060,12330,12330,12330,12330,0
+20250325,090300,2355060,12330,12330,12330,12330,0
+20250325,090200,2355060,12330,12330,12330,12330,188
+20250325,090100,37020,12350,12350,12350,12350,0
+20250325,090000,37020,12350,12330,12350,12330,3

214180/min/candle-20250326.csv

@@ -0,0 +1,704 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,204200,169048430,12100,12100,12100,12100,537
+20250326,204100,169048430,12100,12100,12100,12100,0
+20250326,204000,169048430,12100,12100,12100,12100,0
+20250326,203900,169048430,12100,12100,12100,12100,0
+20250326,203800,169048430,12100,12100,12100,12100,0
+20250326,203700,169048430,12100,12100,12100,12100,0
+20250326,203600,169048430,12100,12100,12100,12100,0
+20250326,203500,169048430,12100,12100,12100,12100,0
+20250326,203400,169048430,12100,12100,12100,12100,0
+20250326,203300,169048430,12100,12100,12100,12100,0
+20250326,203200,169048430,12100,12100,12100,12100,0
+20250326,203100,169048430,12100,12100,12100,12100,0
+20250326,203000,169048430,12100,12100,12100,12100,0
+20250326,202900,169048430,12100,12100,12100,12100,0
+20250326,202800,169048430,12100,12100,12100,12100,0
+20250326,202700,169048430,12100,12100,12100,12100,0
+20250326,202600,169048430,12100,12100,12100,12100,0
+20250326,202500,169048430,12100,12100,12100,12100,0
+20250326,202400,169048430,12100,12100,12100,12100,0
+20250326,202300,169048430,12100,12100,12100,12100,0
+20250326,202200,169048430,12100,12100,12100,12100,0
+20250326,202100,169048430,12100,12100,12100,12100,0
+20250326,202000,169048430,12100,12100,12100,12100,0
+20250326,201900,169048430,12100,12100,12100,12100,0
+20250326,201800,169048430,12100,12100,12100,12100,0
+20250326,201700,169048430,12100,12100,12100,12100,0
+20250326,201600,169048430,12100,12100,12100,12100,0
+20250326,201500,169048430,12100,12100,12100,12100,0
+20250326,201400,169048430,12100,12100,12100,12100,0
+20250326,201300,169048430,12100,12100,12100,12100,0
+20250326,201200,169048430,12100,12100,12100,12100,537
+20250326,201100,169048430,12100,12100,12100,12100,0
+20250326,201000,169048430,12100,12100,12100,12100,0
+20250326,200900,169048430,12100,12100,12100,12100,0
+20250326,200800,169048430,12100,12100,12100,12100,0
+20250326,200700,169048430,12100,12100,12100,12100,0
+20250326,200600,169048430,12100,12100,12100,12100,0
+20250326,200500,169048430,12100,12100,12100,12100,0
+20250326,200400,169048430,12100,12100,12100,12100,0
+20250326,200300,169048430,12100,12100,12100,12100,0
+20250326,200200,169048430,12100,12100,12100,12100,0
+20250326,200100,169048430,12100,12100,12100,12100,0
+20250326,200000,169048430,12100,12100,12100,12100,0
+20250326,195900,169048430,12100,12100,12100,12100,0
+20250326,195800,169048430,12100,12100,12100,12100,0
+20250326,195700,169048430,12100,12100,12100,12100,0
+20250326,195600,169048430,12100,12100,12100,12100,0
+20250326,195500,169048430,12100,12100,12100,12100,0
+20250326,195400,169048430,12100,12100,12100,12100,0
+20250326,195300,169048430,12100,12100,12100,12100,0
+20250326,195200,169048430,12100,12100,12100,12100,0
+20250326,195100,169048430,12100,12100,12100,12100,0
+20250326,195000,169048430,12100,12100,12100,12100,0
+20250326,194900,169048430,12100,12100,12100,12100,0
+20250326,194800,169048430,12100,12100,12100,12100,0
+20250326,194700,169048430,12100,12100,12100,12100,0
+20250326,194600,169048430,12100,12100,12100,12100,0
+20250326,194500,169048430,12100,12100,12100,12100,0
+20250326,194400,169048430,12100,12100,12100,12100,0
+20250326,194300,169048430,12100,12100,12100,12100,0
+20250326,194200,169048430,12100,12100,12100,12100,537
+20250326,194100,169048430,12100,12100,12100,12100,0
+20250326,194000,169048430,12100,12100,12100,12100,0
+20250326,193900,169048430,12100,12100,12100,12100,0
+20250326,193800,169048430,12100,12100,12100,12100,0
+20250326,193700,169048430,12100,12100,12100,12100,0
+20250326,193600,169048430,12100,12100,12100,12100,0
+20250326,193500,169048430,12100,12100,12100,12100,0
+20250326,193400,169048430,12100,12100,12100,12100,0
+20250326,193300,169048430,12100,12100,12100,12100,0
+20250326,193200,169048430,12100,12100,12100,12100,0
+20250326,193100,169048430,12100,12100,12100,12100,0
+20250326,193000,169048430,12100,12100,12100,12100,0
+20250326,192900,169048430,12100,12100,12100,12100,0
+20250326,192800,169048430,12100,12100,12100,12100,0
+20250326,192700,169048430,12100,12100,12100,12100,0
+20250326,192600,169048430,12100,12100,12100,12100,0
+20250326,192500,169048430,12100,12100,12100,12100,0
+20250326,192400,169048430,12100,12100,12100,12100,0
+20250326,192300,169048430,12100,12100,12100,12100,0
+20250326,192200,169048430,12100,12100,12100,12100,0
+20250326,192100,169048430,12100,12100,12100,12100,0
+20250326,192000,169048430,12100,12100,12100,12100,0
+20250326,191900,169048430,12100,12100,12100,12100,0
+20250326,191800,169048430,12100,12100,12100,12100,0
+20250326,191700,169048430,12100,12100,12100,12100,0
+20250326,191600,169048430,12100,12100,12100,12100,0
+20250326,191500,169048430,12100,12100,12100,12100,0
+20250326,191400,169048430,12100,12100,12100,12100,0
+20250326,191300,169048430,12100,12100,12100,12100,0
+20250326,191200,169048430,12100,12100,12100,12100,537
+20250326,191100,169048430,12100,12100,12100,12100,0
+20250326,191000,169048430,12100,12100,12100,12100,0
+20250326,190900,169048430,12100,12100,12100,12100,0
+20250326,190800,169048430,12100,12100,12100,12100,0
+20250326,190700,169048430,12100,12100,12100,12100,0
+20250326,190600,169048430,12100,12100,12100,12100,0
+20250326,190500,169048430,12100,12100,12100,12100,0
+20250326,190400,169048430,12100,12100,12100,12100,0
+20250326,190300,169048430,12100,12100,12100,12100,0
+20250326,190200,169048430,12100,12100,12100,12100,0
+20250326,190100,169048430,12100,12100,12100,12100,0
+20250326,190000,169048430,12100,12100,12100,12100,0
+20250326,185900,169048430,12100,12100,12100,12100,0
+20250326,185800,169048430,12100,12100,12100,12100,0
+20250326,185700,169048430,12100,12100,12100,12100,0
+20250326,185600,169048430,12100,12100,12100,12100,0
+20250326,185500,169048430,12100,12100,12100,12100,0
+20250326,185400,169048430,12100,12100,12100,12100,0
+20250326,185300,169048430,12100,12100,12100,12100,0
+20250326,185200,169048430,12100,12100,12100,12100,0
+20250326,185100,169048430,12100,12100,12100,12100,0
+20250326,185000,169048430,12100,12100,12100,12100,0
+20250326,184900,169048430,12100,12100,12100,12100,0
+20250326,184800,169048430,12100,12100,12100,12100,0
+20250326,184700,169048430,12100,12100,12100,12100,0
+20250326,184600,169048430,12100,12100,12100,12100,0
+20250326,184500,169048430,12100,12100,12100,12100,0
+20250326,184400,169048430,12100,12100,12100,12100,0
+20250326,184300,169048430,12100,12100,12100,12100,0
+20250326,184200,169048430,12100,12100,12100,12100,537
+20250326,184100,169048430,12100,12100,12100,12100,0
+20250326,184000,169048430,12100,12100,12100,12100,0
+20250326,183900,169048430,12100,12100,12100,12100,0
+20250326,183800,169048430,12100,12100,12100,12100,0
+20250326,183700,169048430,12100,12100,12100,12100,0
+20250326,183600,169048430,12100,12100,12100,12100,0
+20250326,183500,169048430,12100,12100,12100,12100,0
+20250326,183400,169048430,12100,12100,12100,12100,0
+20250326,183300,169048430,12100,12100,12100,12100,0
+20250326,183200,169048430,12100,12100,12100,12100,0
+20250326,183100,169048430,12100,12100,12100,12100,0
+20250326,183000,169048430,12100,12100,12100,12100,0
+20250326,182900,169048430,12100,12100,12100,12100,0
+20250326,182800,169048430,12100,12100,12100,12100,0
+20250326,182700,169048430,12100,12100,12100,12100,0
+20250326,182600,169048430,12100,12100,12100,12100,0
+20250326,182500,169048430,12100,12100,12100,12100,0
+20250326,182400,169048430,12100,12100,12100,12100,0
+20250326,182300,169048430,12100,12100,12100,12100,0
+20250326,182200,169048430,12100,12100,12100,12100,0
+20250326,182100,169048430,12100,12100,12100,12100,0
+20250326,182000,169048430,12100,12100,12100,12100,0
+20250326,181900,169048430,12100,12100,12100,12100,0
+20250326,181800,169048430,12100,12100,12100,12100,0
+20250326,181700,169048430,12100,12100,12100,12100,0
+20250326,181600,169048430,12100,12100,12100,12100,0
+20250326,181500,169048430,12100,12100,12100,12100,0
+20250326,181400,169048430,12100,12100,12100,12100,0
+20250326,181300,169048430,12100,12100,12100,12100,0
+20250326,181200,169048430,12100,12100,12100,12100,537
+20250326,181100,169048430,12100,12100,12100,12100,0
+20250326,181000,169048430,12100,12100,12100,12100,0
+20250326,180900,169048430,12100,12100,12100,12100,0
+20250326,180800,169048430,12100,12100,12100,12100,0
+20250326,180700,169048430,12100,12100,12100,12100,0
+20250326,180600,169048430,12100,12100,12100,12100,0
+20250326,180500,169048430,12100,12100,12100,12100,0
+20250326,180400,169048430,12100,12100,12100,12100,0
+20250326,180300,169048430,12100,12100,12100,12100,0
+20250326,180200,169048430,12100,12100,12100,12100,0
+20250326,180100,169048430,12100,12100,12100,12100,0
+20250326,180000,169048430,12100,12100,12100,12100,0
+20250326,175900,169048430,12100,12100,12100,12100,0
+20250326,175800,169048430,12100,12100,12100,12100,0
+20250326,175700,169048430,12100,12100,12100,12100,0
+20250326,175600,169048430,12100,12100,12100,12100,0
+20250326,175500,169048430,12100,12100,12100,12100,0
+20250326,175400,169048430,12100,12100,12100,12100,0
+20250326,175300,169048430,12100,12100,12100,12100,0
+20250326,175200,169048430,12100,12100,12100,12100,0
+20250326,175100,169048430,12100,12100,12100,12100,0
+20250326,175000,169048430,12100,12100,12100,12100,0
+20250326,174900,169048430,12100,12100,12100,12100,0
+20250326,174800,169048430,12100,12100,12100,12100,0
+20250326,174700,169048430,12100,12100,12100,12100,0
+20250326,174600,169048430,12100,12100,12100,12100,0
+20250326,174500,169048430,12100,12100,12100,12100,0
+20250326,174400,169048430,12100,12100,12100,12100,0
+20250326,174300,169048430,12100,12100,12100,12100,0
+20250326,174200,169048430,12100,12100,12100,12100,537
+20250326,174100,169048430,12100,12100,12100,12100,0
+20250326,174000,169048430,12100,12100,12100,12100,0
+20250326,173900,169048430,12100,12100,12100,12100,0
+20250326,173800,169048430,12100,12100,12100,12100,0
+20250326,173700,169048430,12100,12100,12100,12100,0
+20250326,173600,169048430,12100,12100,12100,12100,0
+20250326,173500,169048430,12100,12100,12100,12100,0
+20250326,173400,169048430,12100,12100,12100,12100,0
+20250326,173300,169048430,12100,12100,12100,12100,0
+20250326,173200,169048430,12100,12100,12100,12100,0
+20250326,173100,169048430,12100,12100,12100,12100,0
+20250326,173000,169048430,12100,12100,12100,12100,0
+20250326,172900,169048430,12100,12100,12100,12100,0
+20250326,172800,169048430,12100,12100,12100,12100,0
+20250326,172700,169048430,12100,12100,12100,12100,0
+20250326,172600,169048430,12100,12100,12100,12100,0
+20250326,172500,169048430,12100,12100,12100,12100,0
+20250326,172400,169048430,12100,12100,12100,12100,0
+20250326,172300,169048430,12100,12100,12100,12100,0
+20250326,172200,169048430,12100,12100,12100,12100,0
+20250326,172100,169048430,12100,12100,12100,12100,0
+20250326,172000,169048430,12100,12100,12100,12100,0
+20250326,171900,169048430,12100,12100,12100,12100,0
+20250326,171800,169048430,12100,12100,12100,12100,0
+20250326,171700,169048430,12100,12100,12100,12100,0
+20250326,171600,169048430,12100,12100,12100,12100,0
+20250326,171500,169048430,12100,12100,12100,12100,0
+20250326,171400,169048430,12100,12100,12100,12100,0
+20250326,171300,169048430,12100,12100,12100,12100,0
+20250326,171200,169048430,12100,12100,12100,12100,537
+20250326,171100,169048430,12100,12100,12100,12100,0
+20250326,171000,169048430,12100,12100,12100,12100,0
+20250326,170900,169048430,12100,12100,12100,12100,0
+20250326,170800,169048430,12100,12100,12100,12100,0
+20250326,170700,169048430,12100,12100,12100,12100,0
+20250326,170600,169048430,12100,12100,12100,12100,0
+20250326,170500,169048430,12100,12100,12100,12100,0
+20250326,170400,169048430,12100,12100,12100,12100,0
+20250326,170300,169048430,12100,12100,12100,12100,0
+20250326,170200,169048430,12100,12100,12100,12100,0
+20250326,170100,169048430,12100,12100,12100,12100,0
+20250326,170000,169048430,12100,12100,12100,12100,0
+20250326,165900,169048430,12100,12100,12100,12100,0
+20250326,165800,169048430,12100,12100,12100,12100,0
+20250326,165700,169048430,12100,12100,12100,12100,0
+20250326,165600,169048430,12100,12100,12100,12100,0
+20250326,165500,169048430,12100,12100,12100,12100,0
+20250326,165400,169048430,12100,12100,12100,12100,0
+20250326,165300,169048430,12100,12100,12100,12100,0
+20250326,165200,169048430,12100,12100,12100,12100,0
+20250326,165100,169048430,12100,12100,12100,12100,0
+20250326,165000,169048430,12100,12100,12100,12100,0
+20250326,164900,169048430,12100,12100,12100,12100,0
+20250326,164800,169048430,12100,12100,12100,12100,0
+20250326,164700,169048430,12100,12100,12100,12100,0
+20250326,164600,169048430,12100,12100,12100,12100,0
+20250326,164500,169048430,12100,12100,12100,12100,0
+20250326,164400,169048430,12100,12100,12100,12100,0
+20250326,164300,169048430,12100,12100,12100,12100,0
+20250326,164200,169048430,12100,12100,12100,12100,537
+20250326,164100,169048430,12100,12100,12100,12100,0
+20250326,164000,169048430,12100,12100,12100,12100,0
+20250326,163900,169048430,12100,12100,12100,12100,0
+20250326,163800,169048430,12100,12100,12100,12100,0
+20250326,163700,169048430,12100,12100,12100,12100,0
+20250326,163600,169048430,12100,12100,12100,12100,0
+20250326,163500,169048430,12100,12100,12100,12100,0
+20250326,163400,169048430,12100,12100,12100,12100,0
+20250326,163300,169048430,12100,12100,12100,12100,0
+20250326,163200,169048430,12100,12100,12100,12100,0
+20250326,163100,169048430,12100,12100,12100,12100,0
+20250326,163000,169048430,12100,12100,12100,12100,0
+20250326,162900,169048430,12100,12100,12100,12100,0
+20250326,162800,169048430,12100,12100,12100,12100,0
+20250326,162700,169048430,12100,12100,12100,12100,0
+20250326,162600,169048430,12100,12100,12100,12100,0
+20250326,162500,169048430,12100,12100,12100,12100,0
+20250326,162400,169048430,12100,12100,12100,12100,0
+20250326,162300,169048430,12100,12100,12100,12100,0
+20250326,162200,169048430,12100,12100,12100,12100,0
+20250326,162100,169048430,12100,12100,12100,12100,0
+20250326,162000,169048430,12100,12100,12100,12100,0
+20250326,161900,169048430,12100,12100,12100,12100,0
+20250326,161800,169048430,12100,12100,12100,12100,0
+20250326,161700,169048430,12100,12100,12100,12100,0
+20250326,161600,169048430,12100,12100,12100,12100,0
+20250326,161500,169048430,12100,12100,12100,12100,0
+20250326,161400,169048430,12100,12100,12100,12100,0
+20250326,161300,169048430,12100,12100,12100,12100,0
+20250326,161200,169048430,12100,12100,12100,12100,537
+20250326,161100,169048430,12100,12100,12100,12100,0
+20250326,161000,169048430,12100,12100,12100,12100,0
+20250326,160900,169048430,12100,12100,12100,12100,0
+20250326,160800,169048430,12100,12100,12100,12100,0
+20250326,160700,169048430,12100,12100,12100,12100,0
+20250326,160600,169048430,12100,12100,12100,12100,0
+20250326,160500,169048430,12100,12100,12100,12100,0
+20250326,160400,169048430,12100,12100,12100,12100,0
+20250326,160300,169048430,12100,12100,12100,12100,0
+20250326,160200,169048430,12100,12100,12100,12100,0
+20250326,160100,169048430,12100,12100,12100,12100,0
+20250326,160000,169048430,12100,12100,12100,12100,0
+20250326,155900,169048430,12100,12100,12100,12100,0
+20250326,155800,169048430,12100,12100,12100,12100,0
+20250326,155700,169048430,12100,12100,12100,12100,0
+20250326,155600,169048430,12100,12100,12100,12100,0
+20250326,155500,169048430,12100,12100,12100,12100,0
+20250326,155400,169048430,12100,12100,12100,12100,0
+20250326,155300,169048430,12100,12100,12100,12100,0
+20250326,155200,169048430,12100,12100,12100,12100,0
+20250326,155100,169048430,12100,12100,12100,12100,0
+20250326,155000,169048430,12100,12100,12100,12100,0
+20250326,154900,169048430,12100,12100,12100,12100,0
+20250326,154800,169048430,12100,12100,12100,12100,0
+20250326,154700,169048430,12100,12100,12100,12100,0
+20250326,154600,169048430,12100,12100,12100,12100,0
+20250326,154500,169048430,12100,12100,12100,12100,0
+20250326,154400,169048430,12100,12100,12100,12100,0
+20250326,154300,169048430,12100,12100,12100,12100,0
+20250326,154200,169048430,12100,12100,12100,12100,537
+20250326,154100,169048430,12100,12100,12100,12100,0
+20250326,154000,169048430,12100,12100,12100,12100,0
+20250326,153900,169048430,12100,12100,12100,12100,0
+20250326,153800,169048430,12100,12100,12100,12100,0
+20250326,153700,169048430,12100,12100,12100,12100,0
+20250326,153600,169048430,12100,12100,12100,12100,0
+20250326,153500,169048430,12100,12100,12100,12100,0
+20250326,153400,169048430,12100,12100,12100,12100,0
+20250326,153300,169048430,12100,12100,12100,12100,0
+20250326,153200,169048430,12100,12100,12100,12100,0
+20250326,153100,169048430,12100,12100,12100,12100,0
+20250326,153000,169048430,12100,12100,12100,12100,537
+20250326,152900,162550730,12100,12100,12100,12100,0
+20250326,152800,162550730,12100,12100,12100,12100,0
+20250326,152700,162550730,12100,12100,12100,12100,0
+20250326,152600,162550730,12100,12100,12100,12100,0
+20250326,152500,162550730,12100,12100,12100,12100,0
+20250326,152400,162550730,12100,12100,12100,12100,0
+20250326,152300,162550730,12100,12100,12100,12100,0
+20250326,152200,162550730,12100,12100,12100,12100,0
+20250326,152100,162550730,12100,12100,12100,12100,0
+20250326,152000,162550730,12100,12100,12100,12100,0
+20250326,151900,162550730,12100,12100,12100,12100,50
+20250326,151800,161945730,12100,12110,12110,12100,145
+20250326,151700,160191180,12090,12090,12090,12090,2
+20250326,151600,160167000,12140,12140,12140,12140,0
+20250326,151500,160167000,12140,12140,12140,12140,0
+20250326,151400,160167000,12140,12140,12140,12140,25
+20250326,151300,159863500,12140,12140,12140,12140,0
+20250326,151200,159863500,12140,12140,12140,12140,0
+20250326,151100,159863500,12140,12140,12140,12140,0
+20250326,151000,159863500,12140,12140,12140,12140,27
+20250326,150900,159535720,12100,12100,12100,12100,0
+20250326,150800,159535720,12100,12100,12100,12100,0
+20250326,150700,159535720,12100,12100,12100,12100,0
+20250326,150600,159535720,12100,12150,12150,12100,209
+20250326,150500,157003290,12150,12150,12150,12150,0
+20250326,150400,157003290,12150,12150,12150,12150,0
+20250326,150300,157003290,12150,12150,12150,12150,0
+20250326,150200,157003290,12150,12150,12150,12150,26
+20250326,150100,156687390,12140,12140,12140,12140,0
+20250326,150000,156687390,12140,12140,12140,12140,21
+20250326,145900,156432450,12150,12150,12150,12150,0
+20250326,145800,156432450,12150,12150,12150,12150,0
+20250326,145700,156432450,12150,12150,12150,12150,0
+20250326,145600,156432450,12150,12150,12150,12150,0
+20250326,145500,156432450,12150,12150,12150,12150,0
+20250326,145400,156432450,12150,12150,12150,12150,0
+20250326,145300,156432450,12150,12150,12150,12150,0
+20250326,145200,156432450,12150,12150,12150,12150,4
+20250326,145100,156383850,12150,12150,12150,12150,0
+20250326,145000,156383850,12150,12150,12150,12150,0
+20250326,144900,156383850,12150,12150,12150,12150,24
+20250326,144800,156092250,12140,12140,12140,12140,0
+20250326,144700,156092250,12140,12140,12140,12140,0
+20250326,144600,156092250,12140,12140,12140,12140,0
+20250326,144500,156092250,12140,12140,12140,12140,0
+20250326,144400,156092250,12140,12140,12140,12140,0
+20250326,144300,156092250,12140,12140,12140,12140,0
+20250326,144200,156092250,12140,12140,12140,12140,0
+20250326,144100,156092250,12140,12140,12140,12140,0
+20250326,144000,156092250,12140,12140,12140,12140,1
+20250326,143900,156080110,12150,12150,12150,12150,0
+20250326,143800,156080110,12150,12150,12150,12150,0
+20250326,143700,156080110,12150,12150,12150,12150,0
+20250326,143600,156080110,12150,12150,12150,12150,0
+20250326,143500,156080110,12150,12150,12150,12150,0
+20250326,143400,156080110,12150,12150,12150,12150,0
+20250326,143300,156080110,12150,12150,12150,12150,0
+20250326,143200,156080110,12150,12150,12150,12150,0
+20250326,143100,156080110,12150,12150,12150,12150,24
+20250326,143000,155788510,12150,12150,12150,12150,0
+20250326,142900,155788510,12150,12150,12150,12150,0
+20250326,142800,155788510,12150,12150,12150,12150,0
+20250326,142700,155788510,12150,12150,12150,12150,0
+20250326,142600,155788510,12150,12150,12150,12150,0
+20250326,142500,155788510,12150,12150,12150,12150,0
+20250326,142400,155788510,12150,12150,12150,12150,0
+20250326,142300,155788510,12150,12150,12150,12150,6
+20250326,142200,155715610,12150,12150,12150,12150,0
+20250326,142100,155715610,12150,12150,12150,12150,0
+20250326,142000,155715610,12150,12150,12150,12150,82
+20250326,141900,154719310,12150,12150,12150,12150,8
+20250326,141800,154622110,12160,12160,12160,12160,0
+20250326,141700,154622110,12160,12160,12160,12160,0
+20250326,141600,154622110,12160,12150,12160,12150,24
+20250326,141500,154330370,12160,12160,12160,12160,2
+20250326,141400,154306050,12140,12140,12140,12140,0
+20250326,141300,154306050,12140,12140,12140,12140,0
+20250326,141200,154306050,12140,12140,12140,12140,0
+20250326,141100,154306050,12140,12140,12140,12140,0
+20250326,141000,154306050,12140,12140,12140,12140,500
+20250326,140900,148236050,12150,12150,12150,12150,0
+20250326,140800,148236050,12150,12150,12150,12150,0
+20250326,140700,148236050,12150,12150,12150,12150,0
+20250326,140600,148236050,12150,12150,12150,12150,15
+20250326,140500,148053800,12150,12150,12150,12150,56
+20250326,140400,147373400,12140,12140,12140,12140,0
+20250326,140300,147373400,12140,12140,12140,12140,0
+20250326,140200,147373400,12140,12140,12140,12140,0
+20250326,140100,147373400,12140,12140,12140,12140,0
+20250326,140000,147373400,12140,12140,12140,12140,36
+20250326,135900,146936360,12150,12150,12150,12150,0
+20250326,135800,146936360,12150,12150,12150,12150,0
+20250326,135700,146936360,12150,12150,12150,12150,0
+20250326,135600,146936360,12150,12150,12150,12150,0
+20250326,135500,146936360,12150,12150,12150,12150,0
+20250326,135400,146936360,12150,12150,12150,12150,8
+20250326,135300,146839160,12150,12150,12150,12150,0
+20250326,135200,146839160,12150,12150,12150,12150,0
+20250326,135100,146839160,12150,12150,12150,12150,0
+20250326,135000,146839160,12150,12150,12150,12150,0
+20250326,134900,146839160,12150,12150,12150,12150,0
+20250326,134800,146839160,12150,12150,12150,12150,0
+20250326,134700,146839160,12150,12150,12150,12150,5
+20250326,134600,146778410,12150,12150,12150,12150,49
+20250326,134500,146183060,12150,12150,12150,12150,0
+20250326,134400,146183060,12150,12150,12150,12150,0
+20250326,134300,146183060,12150,12150,12150,12150,0
+20250326,134200,146183060,12150,12150,12150,12150,0
+20250326,134100,146183060,12150,12150,12150,12150,0
+20250326,134000,146183060,12150,12150,12150,12150,0
+20250326,133900,146183060,12150,12150,12150,12150,0
+20250326,133800,146183060,12150,12150,12150,12150,0
+20250326,133700,146183060,12150,12150,12150,12150,0
+20250326,133600,146183060,12150,12150,12150,12150,0
+20250326,133500,146183060,12150,12150,12150,12150,0
+20250326,133400,146183060,12150,12150,12150,12150,0
+20250326,133300,146183060,12150,12150,12150,12150,0
+20250326,133200,146183060,12150,12150,12150,12150,0
+20250326,133100,146183060,12150,12150,12150,12150,0
+20250326,133000,146183060,12150,12150,12150,12150,0
+20250326,132900,146183060,12150,12150,12150,12150,6
+20250326,132800,146110160,12170,12170,12170,12170,0
+20250326,132700,146110160,12170,12160,12170,12160,106
+20250326,132600,144821100,12160,12160,12160,12160,30
+20250326,132500,144456300,12150,12150,12150,12150,0
+20250326,132400,144456300,12150,12150,12150,12150,0
+20250326,132300,144456300,12150,12150,12150,12150,0
+20250326,132200,144456300,12150,12150,12150,12150,0
+20250326,132100,144456300,12150,12150,12150,12150,0
+20250326,132000,144456300,12150,12150,12150,12150,0
+20250326,131900,144456300,12150,12150,12150,12150,0
+20250326,131800,144456300,12150,12150,12150,12150,0
+20250326,131700,144456300,12150,12150,12150,12150,0
+20250326,131600,144456300,12150,12150,12150,12150,0
+20250326,131500,144456300,12150,12150,12150,12150,0
+20250326,131400,144456300,12150,12150,12150,12150,0
+20250326,131300,144456300,12150,12150,12150,12150,0
+20250326,131200,144456300,12150,12150,12150,12150,2
+20250326,131100,144432000,12160,12160,12160,12160,0
+20250326,131000,144432000,12160,12160,12160,12160,4
+20250326,130900,144383360,12150,12150,12150,12150,0
+20250326,130800,144383360,12150,12150,12150,12150,9
+20250326,130700,144274010,12150,12150,12150,12150,0
+20250326,130600,144274010,12150,12150,12150,12150,0
+20250326,130500,144274010,12150,12150,12150,12150,0
+20250326,130400,144274010,12150,12150,12150,12150,0
+20250326,130300,144274010,12150,12150,12150,12150,0
+20250326,130200,144274010,12150,12150,12150,12150,92
+20250326,130100,143156210,12150,12150,12150,12150,0
+20250326,130000,143156210,12150,12150,12150,12150,297
+20250326,125900,139547660,12140,12140,12140,12140,0
+20250326,125800,139547660,12140,12140,12140,12140,0
+20250326,125700,139547660,12140,12140,12140,12140,0
+20250326,125600,139547660,12140,12140,12140,12140,0
+20250326,125500,139547660,12140,12140,12140,12140,0
+20250326,125400,139547660,12140,12140,12140,12140,0
+20250326,125300,139547660,12140,12140,12140,12140,26
+20250326,125200,139232020,12110,12110,12110,12110,0
+20250326,125100,139232020,12110,12110,12110,12110,2
+20250326,125000,139207800,12110,12110,12110,12110,0
+20250326,124900,139207800,12110,12110,12110,12110,0
+20250326,124800,139207800,12110,12110,12110,12110,55
+20250326,124700,138541750,12150,12150,12150,12150,0
+20250326,124600,138541750,12150,12150,12150,12150,0
+20250326,124500,138541750,12150,12150,12150,12150,0
+20250326,124400,138541750,12150,12150,12150,12150,0
+20250326,124300,138541750,12150,12150,12150,12150,0
+20250326,124200,138541750,12150,12150,12150,12150,0
+20250326,124100,138541750,12150,12150,12150,12150,25
+20250326,124000,138238000,12150,12150,12150,12150,0
+20250326,123900,138238000,12150,12150,12150,12150,0
+20250326,123800,138238000,12150,12150,12150,12150,0
+20250326,123700,138238000,12150,12150,12150,12150,0
+20250326,123600,138238000,12150,12150,12150,12150,0
+20250326,123500,138238000,12150,12150,12150,12150,0
+20250326,123400,138238000,12150,12150,12150,12150,0
+20250326,123300,138238000,12150,12150,12150,12150,0
+20250326,123200,138238000,12150,12150,12150,12150,0
+20250326,123100,138238000,12150,12150,12150,12150,0
+20250326,123000,138238000,12150,12150,12150,12150,0
+20250326,122900,138238000,12150,12150,12150,12150,0
+20250326,122800,138238000,12150,12150,12150,12150,2
+20250326,122700,138213700,12130,12130,12130,12130,0
+20250326,122600,138213700,12130,12120,12130,12120,319
+20250326,122500,134345890,12120,12120,12120,12120,0
+20250326,122400,134345890,12120,12120,12120,12120,0
+20250326,122300,134345890,12120,12120,12120,12120,0
+20250326,122200,134345890,12120,12120,12120,12120,0
+20250326,122100,134345890,12120,12120,12120,12120,0
+20250326,122000,134345890,12120,12120,12120,12120,0
+20250326,121900,134345890,12120,12120,12120,12120,0
+20250326,121800,134345890,12120,12120,12120,12120,0
+20250326,121700,134345890,12120,12120,12120,12120,0
+20250326,121600,134345890,12120,12120,12120,12120,0
+20250326,121500,134345890,12120,12120,12120,12120,0
+20250326,121400,134345890,12120,12120,12120,12120,0
+20250326,121300,134345890,12120,12120,12120,12120,0
+20250326,121200,134345890,12120,12120,12120,12120,0
+20250326,121100,134345890,12120,12120,12120,12120,0
+20250326,121000,134345890,12120,12120,12120,12120,0
+20250326,120900,134345890,12120,12120,12120,12120,0
+20250326,120800,134345890,12120,12120,12120,12120,0
+20250326,120700,134345890,12120,12120,12120,12120,0
+20250326,120600,134345890,12120,12120,12120,12120,0
+20250326,120500,134345890,12120,12120,12120,12120,0
+20250326,120400,134345890,12120,12120,12120,12120,0
+20250326,120300,134345890,12120,12120,12120,12120,0
+20250326,120200,134345890,12120,12120,12120,12120,0
+20250326,120100,134345890,12120,12120,12120,12120,0
+20250326,120000,134345890,12120,12120,12120,12120,1
+20250326,115900,134333770,12120,12120,12120,12120,0
+20250326,115800,134333770,12120,12120,12120,12120,0
+20250326,115700,134333770,12120,12120,12120,12120,0
+20250326,115600,134333770,12120,12120,12120,12120,0
+20250326,115500,134333770,12120,12120,12120,12120,0
+20250326,115400,134333770,12120,12120,12120,12120,2
+20250326,115300,134309530,12090,12090,12090,12090,0
+20250326,115200,134309530,12090,12090,12090,12090,0
+20250326,115100,134309530,12090,12090,12090,12090,0
+20250326,115000,134309530,12090,12090,12090,12090,1
+20250326,114900,134297440,12120,12120,12120,12120,0
+20250326,114800,134297440,12120,12120,12120,12120,0
+20250326,114700,134297440,12120,12120,12120,12120,0
+20250326,114600,134297440,12120,12120,12120,12120,0
+20250326,114500,134297440,12120,12120,12120,12120,0
+20250326,114400,134297440,12120,12120,12120,12120,0
+20250326,114300,134297440,12120,12120,12120,12120,0
+20250326,114200,134297440,12120,12120,12120,12120,0
+20250326,114100,134297440,12120,12120,12120,12120,0
+20250326,114000,134297440,12120,12120,12120,12120,0
+20250326,113900,134297440,12120,12120,12120,12120,0
+20250326,113800,134297440,12120,12120,12120,12120,0
+20250326,113700,134297440,12120,12120,12120,12120,0
+20250326,113600,134297440,12120,12120,12120,12120,0
+20250326,113500,134297440,12120,12120,12120,12120,0
+20250326,113400,134297440,12120,12120,12120,12120,0
+20250326,113300,134297440,12120,12120,12120,12120,0
+20250326,113200,134297440,12120,12120,12120,12120,0
+20250326,113100,134297440,12120,12120,12120,12120,0
+20250326,113000,134297440,12120,12120,12120,12120,0
+20250326,112900,134297440,12120,12120,12120,12120,0
+20250326,112800,134297440,12120,12120,12120,12120,50
+20250326,112700,133691440,12130,12130,12130,12130,0
+20250326,112600,133691440,12130,12130,12130,12130,0
+20250326,112500,133691440,12130,12110,12130,12110,200
+20250326,112400,131266770,12080,12080,12080,12080,0
+20250326,112300,131266770,12080,12080,12080,12080,0
+20250326,112200,131266770,12080,12080,12080,12080,0
+20250326,112100,131266770,12080,12110,12110,12080,30
+20250326,112000,130904280,12120,12120,12120,12120,0
+20250326,111900,130904280,12120,12120,12120,12120,0
+20250326,111800,130904280,12120,12120,12120,12120,0
+20250326,111700,130904280,12120,12120,12120,12120,0
+20250326,111600,130904280,12120,12120,12120,12120,0
+20250326,111500,130904280,12120,12120,12120,12120,0
+20250326,111400,130904280,12120,12120,12120,12120,0
+20250326,111300,130904280,12120,12120,12120,12120,0
+20250326,111200,130904280,12120,12120,12120,12120,0
+20250326,111100,130904280,12120,12120,12120,12120,0
+20250326,111000,130904280,12120,12120,12120,12120,0
+20250326,110900,130904280,12120,12120,12120,12120,0
+20250326,110800,130904280,12120,12120,12120,12120,0
+20250326,110700,130904280,12120,12120,12120,12120,0
+20250326,110600,130904280,12120,12120,12120,12120,0
+20250326,110500,130904280,12120,12120,12120,12120,0
+20250326,110400,130904280,12120,12120,12120,12120,1
+20250326,110300,130892160,12120,12120,12120,12120,0
+20250326,110200,130892160,12120,12120,12120,12120,0
+20250326,110100,130892160,12120,12120,12120,12120,0
+20250326,110000,130892160,12120,12120,12120,12120,0
+20250326,105900,130892160,12120,12120,12120,12120,0
+20250326,105800,130892160,12120,12120,12120,12120,7
+20250326,105700,130807320,12120,12120,12120,12120,0
+20250326,105600,130807320,12120,12120,12120,12120,0
+20250326,105500,130807320,12120,12120,12120,12120,0
+20250326,105400,130807320,12120,12120,12120,12120,0
+20250326,105300,130807320,12120,12120,12120,12120,0
+20250326,105200,130807320,12120,12120,12120,12120,0
+20250326,105100,130807320,12120,12110,12120,12110,8
+20250326,105000,130710400,12110,12110,12110,12110,0
+20250326,104900,130710400,12110,12110,12110,12110,0
+20250326,104800,130710400,12110,12110,12110,12110,0
+20250326,104700,130710400,12110,12110,12110,12110,196
+20250326,104600,128336840,12110,12110,12110,12110,805
+20250326,104500,118588290,12110,12110,12110,12110,0
+20250326,104400,118588290,12110,12110,12110,12110,0
+20250326,104300,118588290,12110,12110,12110,12110,1
+20250326,104200,118576180,12110,12110,12110,12110,0
+20250326,104100,118576180,12110,12110,12110,12110,0
+20250326,104000,118576180,12110,12110,12110,12110,0
+20250326,103900,118576180,12110,12110,12110,12110,0
+20250326,103800,118576180,12110,12110,12110,12110,0
+20250326,103700,118576180,12110,12110,12110,12110,0
+20250326,103600,118576180,12110,12110,12110,12110,0
+20250326,103500,118576180,12110,12110,12110,12110,0
+20250326,103400,118576180,12110,12110,12110,12110,0
+20250326,103300,118576180,12110,12110,12110,12110,0
+20250326,103200,118576180,12110,12110,12110,12110,0
+20250326,103100,118576180,12110,12110,12110,12110,0
+20250326,103000,118576180,12110,12110,12110,12110,0
+20250326,102900,118576180,12110,12110,12110,12110,0
+20250326,102800,118576180,12110,12110,12110,12110,0
+20250326,102700,118576180,12110,12110,12110,12110,0
+20250326,102600,118576180,12110,12110,12110,12110,0
+20250326,102500,118576180,12110,12110,12110,12110,0
+20250326,102400,118576180,12110,12110,12110,12110,1
+20250326,102300,118564070,12100,12100,12100,12100,100
+20250326,102200,117354070,12100,12100,12100,12100,0
+20250326,102100,117354070,12100,12100,12100,12100,0
+20250326,102000,117354070,12100,12100,12100,12100,698
+20250326,101900,108908270,12100,12100,12100,12100,2
+20250326,101800,108884070,12080,12080,12080,12080,720
+20250326,101700,100186470,12060,12060,12060,12060,0
+20250326,101600,100186470,12060,12060,12060,12060,0
+20250326,101500,100186470,12060,12060,12060,12060,0
+20250326,101400,100186470,12060,12060,12060,12060,0
+20250326,101300,100186470,12060,12060,12060,12060,1
+20250326,101200,100174410,12080,12080,12080,12080,0
+20250326,101100,100174410,12080,12080,12080,12080,1
+20250326,101000,100162330,12070,12070,12070,12070,100
+20250326,100900,98955330,12070,12070,12070,12070,100
+20250326,100800,97748330,12070,12070,12070,12070,0
+20250326,100700,97748330,12070,12070,12070,12070,0
+20250326,100600,97748330,12070,12070,12070,12070,252
+20250326,100500,94706690,12060,12060,12060,12060,148
+20250326,100400,92921810,12060,12060,12060,12060,0
+20250326,100300,92921810,12060,12060,12060,12060,0
+20250326,100200,92921810,12060,12060,12060,12060,0
+20250326,100100,92921810,12060,12060,12060,12060,35
+20250326,100000,92499710,12060,12060,12060,12060,0
+20250326,095900,92499710,12060,12060,12060,12060,282
+20250326,095800,89098790,12060,12060,12060,12060,0
+20250326,095700,89098790,12060,12060,12060,12060,1
+20250326,095600,89086730,12060,12060,12060,12060,0
+20250326,095500,89086730,12060,12060,12060,12060,0
+20250326,095400,89086730,12060,12060,12060,12060,0
+20250326,095300,89086730,12060,12060,12060,12060,0
+20250326,095200,89086730,12060,12060,12060,12060,0
+20250326,095100,89086730,12060,12060,12060,12060,42
+20250326,095000,88580210,12050,12050,12050,12050,0
+20250326,094900,88580210,12050,12050,12050,12050,260
+20250326,094800,85447210,12050,12050,12050,12050,0
+20250326,094700,85447210,12050,12030,12050,12030,804
+20250326,094600,75760810,12030,12060,12070,12030,3352
+20250326,094500,35416740,12060,12060,12060,12060,305
+20250326,094400,31738440,12070,12070,12070,12070,23
+20250326,094300,31460830,12070,12070,12070,12070,0
+20250326,094200,31460830,12070,12070,12070,12070,0
+20250326,094100,31460830,12070,12070,12070,12070,0
+20250326,094000,31460830,12070,12070,12070,12070,100
+20250326,093900,30253830,12070,12070,12070,12070,1
+20250326,093800,30241760,12070,12070,12070,12070,1
+20250326,093700,30229690,12070,12070,12070,12070,1
+20250326,093600,30217620,12060,12060,12060,12060,0
+20250326,093500,30217620,12060,12060,12060,12060,0
+20250326,093400,30217620,12060,12060,12060,12060,0
+20250326,093300,30217620,12060,12060,12060,12060,0
+20250326,093200,30217620,12060,12060,12060,12060,0
+20250326,093100,30217620,12060,12070,12070,12060,166
+20250326,093000,28215610,12070,12070,12070,12070,17
+20250326,092900,28010420,12070,12070,12070,12070,1
+20250326,092800,27998350,12070,12070,12070,12070,0
+20250326,092700,27998350,12070,12070,12070,12070,9
+20250326,092600,27889720,12070,12070,12070,12070,80
+20250326,092500,26924120,12070,12060,12100,12050,259
+20250326,092400,23801470,12060,12090,12090,12060,1510
+20250326,092300,5557350,12110,12110,12110,12110,100
+20250326,092200,4346350,12090,12090,12090,12090,3
+20250326,092100,4310080,12090,12110,12110,12090,79
+20250326,092000,3354810,12110,12110,12110,12110,0
+20250326,091900,3354810,12110,12110,12110,12110,0
+20250326,091800,3354810,12110,12110,12110,12110,0
+20250326,091700,3354810,12110,12110,12110,12100,116
+20250326,091600,1950060,12110,12110,12110,12110,0
+20250326,091500,1950060,12110,12110,12110,12110,0
+20250326,091400,1950060,12110,12110,12110,12110,0
+20250326,091300,1950060,12110,12110,12110,12110,0
+20250326,091200,1950060,12110,12120,12120,12110,110
+20250326,091100,617890,12140,12140,12140,12140,0
+20250326,091000,617890,12140,12140,12140,12140,1
+20250326,090900,605750,12140,12140,12140,12140,0
+20250326,090800,605750,12140,12140,12140,12140,9
+20250326,090700,496490,12100,12100,12100,12100,0
+20250326,090600,496490,12100,12100,12100,12100,0
+20250326,090500,496490,12100,12100,12100,12100,0
+20250326,090400,496490,12100,12100,12100,12100,0
+20250326,090300,496490,12100,12100,12100,12100,10
+20250326,090200,375490,12170,12170,12170,12170,0
+20250326,090100,375490,12170,12100,12170,12100,13
+20250326,090000,217980,12110,12110,12110,12110,18

214180/min/candle-20250327.csv

@@ -0,0 +1,703 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,204100,559387860,12010,12010,12010,12010,41
+20250327,204000,559387860,12010,12010,12010,12010,0
+20250327,203900,559387860,12010,12010,12010,12010,0
+20250327,203800,559387860,12010,12010,12010,12010,0
+20250327,203700,559387860,12010,12010,12010,12010,0
+20250327,203600,559387860,12010,12010,12010,12010,0
+20250327,203500,559387860,12010,12010,12010,12010,0
+20250327,203400,559387860,12010,12010,12010,12010,0
+20250327,203300,559387860,12010,12010,12010,12010,0
+20250327,203200,559387860,12010,12010,12010,12010,0
+20250327,203100,559387860,12010,12010,12010,12010,0
+20250327,203000,559387860,12010,12010,12010,12010,0
+20250327,202900,559387860,12010,12010,12010,12010,0
+20250327,202800,559387860,12010,12010,12010,12010,0
+20250327,202700,559387860,12010,12010,12010,12010,0
+20250327,202600,559387860,12010,12010,12010,12010,0
+20250327,202500,559387860,12010,12010,12010,12010,0
+20250327,202400,559387860,12010,12010,12010,12010,0
+20250327,202300,559387860,12010,12010,12010,12010,0
+20250327,202200,559387860,12010,12010,12010,12010,0
+20250327,202100,559387860,12010,12010,12010,12010,0
+20250327,202000,559387860,12010,12010,12010,12010,0
+20250327,201900,559387860,12010,12010,12010,12010,0
+20250327,201800,559387860,12010,12010,12010,12010,0
+20250327,201700,559387860,12010,12010,12010,12010,0
+20250327,201600,559387860,12010,12010,12010,12010,0
+20250327,201500,559387860,12010,12010,12010,12010,0
+20250327,201400,559387860,12010,12010,12010,12010,0
+20250327,201300,559387860,12010,12010,12010,12010,0
+20250327,201200,559387860,12010,12010,12010,12010,0
+20250327,201100,559387860,12010,12010,12010,12010,41
+20250327,201000,559387860,12010,12010,12010,12010,0
+20250327,200900,559387860,12010,12010,12010,12010,0
+20250327,200800,559387860,12010,12010,12010,12010,0
+20250327,200700,559387860,12010,12010,12010,12010,0
+20250327,200600,559387860,12010,12010,12010,12010,0
+20250327,200500,559387860,12010,12010,12010,12010,0
+20250327,200400,559387860,12010,12010,12010,12010,0
+20250327,200300,559387860,12010,12010,12010,12010,0
+20250327,200200,559387860,12010,12010,12010,12010,0
+20250327,200100,559387860,12010,12010,12010,12010,0
+20250327,200000,559387860,12010,12010,12010,12010,0
+20250327,195900,559387860,12010,12010,12010,12010,0
+20250327,195800,559387860,12010,12010,12010,12010,0
+20250327,195700,559387860,12010,12010,12010,12010,0
+20250327,195600,559387860,12010,12010,12010,12010,0
+20250327,195500,559387860,12010,12010,12010,12010,0
+20250327,195400,559387860,12010,12010,12010,12010,0
+20250327,195300,559387860,12010,12010,12010,12010,0
+20250327,195200,559387860,12010,12010,12010,12010,0
+20250327,195100,559387860,12010,12010,12010,12010,0
+20250327,195000,559387860,12010,12010,12010,12010,0
+20250327,194900,559387860,12010,12010,12010,12010,0
+20250327,194800,559387860,12010,12010,12010,12010,0
+20250327,194700,559387860,12010,12010,12010,12010,0
+20250327,194600,559387860,12010,12010,12010,12010,0
+20250327,194500,559387860,12010,12010,12010,12010,0
+20250327,194400,559387860,12010,12010,12010,12010,0
+20250327,194300,559387860,12010,12010,12010,12010,0
+20250327,194200,559387860,12010,12010,12010,12010,0
+20250327,194100,559387860,12010,12010,12010,12010,41
+20250327,194000,559387860,12010,12010,12010,12010,0
+20250327,193900,559387860,12010,12010,12010,12010,0
+20250327,193800,559387860,12010,12010,12010,12010,0
+20250327,193700,559387860,12010,12010,12010,12010,0
+20250327,193600,559387860,12010,12010,12010,12010,0
+20250327,193500,559387860,12010,12010,12010,12010,0
+20250327,193400,559387860,12010,12010,12010,12010,0
+20250327,193300,559387860,12010,12010,12010,12010,0
+20250327,193200,559387860,12010,12010,12010,12010,0
+20250327,193100,559387860,12010,12010,12010,12010,0
+20250327,193000,559387860,12010,12010,12010,12010,0
+20250327,192900,559387860,12010,12010,12010,12010,0
+20250327,192800,559387860,12010,12010,12010,12010,0
+20250327,192700,559387860,12010,12010,12010,12010,0
+20250327,192600,559387860,12010,12010,12010,12010,0
+20250327,192500,559387860,12010,12010,12010,12010,0
+20250327,192400,559387860,12010,12010,12010,12010,0
+20250327,192300,559387860,12010,12010,12010,12010,0
+20250327,192200,559387860,12010,12010,12010,12010,0
+20250327,192100,559387860,12010,12010,12010,12010,0
+20250327,192000,559387860,12010,12010,12010,12010,0
+20250327,191900,559387860,12010,12010,12010,12010,0
+20250327,191800,559387860,12010,12010,12010,12010,0
+20250327,191700,559387860,12010,12010,12010,12010,0
+20250327,191600,559387860,12010,12010,12010,12010,0
+20250327,191500,559387860,12010,12010,12010,12010,0
+20250327,191400,559387860,12010,12010,12010,12010,0
+20250327,191300,559387860,12010,12010,12010,12010,0
+20250327,191200,559387860,12010,12010,12010,12010,0
+20250327,191100,559387860,12010,12010,12010,12010,41
+20250327,191000,559387860,12010,12010,12010,12010,0
+20250327,190900,559387860,12010,12010,12010,12010,0
+20250327,190800,559387860,12010,12010,12010,12010,0
+20250327,190700,559387860,12010,12010,12010,12010,0
+20250327,190600,559387860,12010,12010,12010,12010,0
+20250327,190500,559387860,12010,12010,12010,12010,0
+20250327,190400,559387860,12010,12010,12010,12010,0
+20250327,190300,559387860,12010,12010,12010,12010,0
+20250327,190200,559387860,12010,12010,12010,12010,0
+20250327,190100,559387860,12010,12010,12010,12010,0
+20250327,190000,559387860,12010,12010,12010,12010,0
+20250327,185900,559387860,12010,12010,12010,12010,0
+20250327,185800,559387860,12010,12010,12010,12010,0
+20250327,185700,559387860,12010,12010,12010,12010,0
+20250327,185600,559387860,12010,12010,12010,12010,0
+20250327,185500,559387860,12010,12010,12010,12010,0
+20250327,185400,559387860,12010,12010,12010,12010,0
+20250327,185300,559387860,12010,12010,12010,12010,0
+20250327,185200,559387860,12010,12010,12010,12010,0
+20250327,185100,559387860,12010,12010,12010,12010,0
+20250327,185000,559387860,12010,12010,12010,12010,0
+20250327,184900,559387860,12010,12010,12010,12010,0
+20250327,184800,559387860,12010,12010,12010,12010,0
+20250327,184700,559387860,12010,12010,12010,12010,0
+20250327,184600,559387860,12010,12010,12010,12010,0
+20250327,184500,559387860,12010,12010,12010,12010,0
+20250327,184400,559387860,12010,12010,12010,12010,0
+20250327,184300,559387860,12010,12010,12010,12010,0
+20250327,184200,559387860,12010,12010,12010,12010,0
+20250327,184100,559387860,12010,12010,12010,12010,41
+20250327,184000,559387860,12010,12010,12010,12010,0
+20250327,183900,559387860,12010,12010,12010,12010,0
+20250327,183800,559387860,12010,12010,12010,12010,0
+20250327,183700,559387860,12010,12010,12010,12010,0
+20250327,183600,559387860,12010,12010,12010,12010,0
+20250327,183500,559387860,12010,12010,12010,12010,0
+20250327,183400,559387860,12010,12010,12010,12010,0
+20250327,183300,559387860,12010,12010,12010,12010,0
+20250327,183200,559387860,12010,12010,12010,12010,0
+20250327,183100,559387860,12010,12010,12010,12010,0
+20250327,183000,559387860,12010,12010,12010,12010,0
+20250327,182900,559387860,12010,12010,12010,12010,0
+20250327,182800,559387860,12010,12010,12010,12010,0
+20250327,182700,559387860,12010,12010,12010,12010,0
+20250327,182600,559387860,12010,12010,12010,12010,0
+20250327,182500,559387860,12010,12010,12010,12010,0
+20250327,182400,559387860,12010,12010,12010,12010,0
+20250327,182300,559387860,12010,12010,12010,12010,0
+20250327,182200,559387860,12010,12010,12010,12010,0
+20250327,182100,559387860,12010,12010,12010,12010,0
+20250327,182000,559387860,12010,12010,12010,12010,0
+20250327,181900,559387860,12010,12010,12010,12010,0
+20250327,181800,559387860,12010,12010,12010,12010,0
+20250327,181700,559387860,12010,12010,12010,12010,0
+20250327,181600,559387860,12010,12010,12010,12010,0
+20250327,181500,559387860,12010,12010,12010,12010,0
+20250327,181400,559387860,12010,12010,12010,12010,0
+20250327,181300,559387860,12010,12010,12010,12010,0
+20250327,181200,559387860,12010,12010,12010,12010,0
+20250327,181100,559387860,12010,12010,12010,12010,41
+20250327,181000,559387860,12010,12010,12010,12010,0
+20250327,180900,559387860,12010,12010,12010,12010,0
+20250327,180800,559387860,12010,12010,12010,12010,0
+20250327,180700,559387860,12010,12010,12010,12010,0
+20250327,180600,559387860,12010,12010,12010,12010,0
+20250327,180500,559387860,12010,12010,12010,12010,0
+20250327,180400,559387860,12010,12010,12010,12010,0
+20250327,180300,559387860,12010,12010,12010,12010,0
+20250327,180200,559387860,12010,12010,12010,12010,0
+20250327,180100,559387860,12010,12010,12010,12010,0
+20250327,180000,559387860,12010,12010,12010,12010,0
+20250327,175900,559387860,12010,12010,12010,12010,0
+20250327,175800,559387860,12010,12010,12010,12010,0
+20250327,175700,559387860,12010,12010,12010,12010,0
+20250327,175600,559387860,12010,12010,12010,12010,0
+20250327,175500,559387860,12010,12010,12010,12010,0
+20250327,175400,559387860,12010,12010,12010,12010,0
+20250327,175300,559387860,12010,12010,12010,12010,0
+20250327,175200,559387860,12010,12010,12010,12010,0
+20250327,175100,559387860,12010,12010,12010,12010,0
+20250327,175000,559387860,12010,12010,12010,12010,0
+20250327,174900,559387860,12010,12010,12010,12010,0
+20250327,174800,559387860,12010,12010,12010,12010,0
+20250327,174700,559387860,12010,12010,12010,12010,0
+20250327,174600,559387860,12010,12010,12010,12010,0
+20250327,174500,559387860,12010,12010,12010,12010,0
+20250327,174400,559387860,12010,12010,12010,12010,0
+20250327,174300,559387860,12010,12010,12010,12010,0
+20250327,174200,559387860,12010,12010,12010,12010,0
+20250327,174100,559387860,12010,12010,12010,12010,41
+20250327,174000,559387860,12010,12010,12010,12010,0
+20250327,173900,559387860,12010,12010,12010,12010,0
+20250327,173800,559387860,12010,12010,12010,12010,0
+20250327,173700,559387860,12010,12010,12010,12010,0
+20250327,173600,559387860,12010,12010,12010,12010,0
+20250327,173500,559387860,12010,12010,12010,12010,0
+20250327,173400,559387860,12010,12010,12010,12010,0
+20250327,173300,559387860,12010,12010,12010,12010,0
+20250327,173200,559387860,12010,12010,12010,12010,0
+20250327,173100,559387860,12010,12010,12010,12010,0
+20250327,173000,559387860,12010,12010,12010,12010,0
+20250327,172900,559387860,12010,12010,12010,12010,0
+20250327,172800,559387860,12010,12010,12010,12010,0
+20250327,172700,559387860,12010,12010,12010,12010,0
+20250327,172600,559387860,12010,12010,12010,12010,0
+20250327,172500,559387860,12010,12010,12010,12010,0
+20250327,172400,559387860,12010,12010,12010,12010,0
+20250327,172300,559387860,12010,12010,12010,12010,0
+20250327,172200,559387860,12010,12010,12010,12010,0
+20250327,172100,559387860,12010,12010,12010,12010,0
+20250327,172000,559387860,12010,12010,12010,12010,0
+20250327,171900,559387860,12010,12010,12010,12010,0
+20250327,171800,559387860,12010,12010,12010,12010,0
+20250327,171700,559387860,12010,12010,12010,12010,0
+20250327,171600,559387860,12010,12010,12010,12010,0
+20250327,171500,559387860,12010,12010,12010,12010,0
+20250327,171400,559387860,12010,12010,12010,12010,0
+20250327,171300,559387860,12010,12010,12010,12010,0
+20250327,171200,559387860,12010,12010,12010,12010,0
+20250327,171100,559387860,12010,12010,12010,12010,41
+20250327,171000,559387860,12010,12010,12010,12010,0
+20250327,170900,559387860,12010,12010,12010,12010,0
+20250327,170800,559387860,12010,12010,12010,12010,0
+20250327,170700,559387860,12010,12010,12010,12010,0
+20250327,170600,559387860,12010,12010,12010,12010,0
+20250327,170500,559387860,12010,12010,12010,12010,0
+20250327,170400,559387860,12010,12010,12010,12010,0
+20250327,170300,559387860,12010,12010,12010,12010,0
+20250327,170200,559387860,12010,12010,12010,12010,0
+20250327,170100,559387860,12010,12010,12010,12010,0
+20250327,170000,559387860,12010,12010,12010,12010,0
+20250327,165900,559387860,12010,12010,12010,12010,0
+20250327,165800,559387860,12010,12010,12010,12010,0
+20250327,165700,559387860,12010,12010,12010,12010,0
+20250327,165600,559387860,12010,12010,12010,12010,0
+20250327,165500,559387860,12010,12010,12010,12010,0
+20250327,165400,559387860,12010,12010,12010,12010,0
+20250327,165300,559387860,12010,12010,12010,12010,0
+20250327,165200,559387860,12010,12010,12010,12010,0
+20250327,165100,559387860,12010,12010,12010,12010,0
+20250327,165000,559387860,12010,12010,12010,12010,0
+20250327,164900,559387860,12010,12010,12010,12010,0
+20250327,164800,559387860,12010,12010,12010,12010,0
+20250327,164700,559387860,12010,12010,12010,12010,0
+20250327,164600,559387860,12010,12010,12010,12010,0
+20250327,164500,559387860,12010,12010,12010,12010,0
+20250327,164400,559387860,12010,12010,12010,12010,0
+20250327,164300,559387860,12010,12010,12010,12010,0
+20250327,164200,559387860,12010,12010,12010,12010,0
+20250327,164100,559387860,12010,12010,12010,12010,41
+20250327,164000,559387860,12010,12010,12010,12010,0
+20250327,163900,559387860,12010,12010,12010,12010,0
+20250327,163800,559387860,12010,12010,12010,12010,0
+20250327,163700,559387860,12010,12010,12010,12010,0
+20250327,163600,559387860,12010,12010,12010,12010,0
+20250327,163500,559387860,12010,12010,12010,12010,0
+20250327,163400,559387860,12010,12010,12010,12010,0
+20250327,163300,559387860,12010,12010,12010,12010,0
+20250327,163200,559387860,12010,12010,12010,12010,0
+20250327,163100,559387860,12010,12010,12010,12010,0
+20250327,163000,559387860,12010,12010,12010,12010,0
+20250327,162900,559387860,12010,12010,12010,12010,0
+20250327,162800,559387860,12010,12010,12010,12010,0
+20250327,162700,559387860,12010,12010,12010,12010,0
+20250327,162600,559387860,12010,12010,12010,12010,0
+20250327,162500,559387860,12010,12010,12010,12010,0
+20250327,162400,559387860,12010,12010,12010,12010,0
+20250327,162300,559387860,12010,12010,12010,12010,0
+20250327,162200,559387860,12010,12010,12010,12010,0
+20250327,162100,559387860,12010,12010,12010,12010,0
+20250327,162000,559387860,12010,12010,12010,12010,0
+20250327,161900,559387860,12010,12010,12010,12010,0
+20250327,161800,559387860,12010,12010,12010,12010,0
+20250327,161700,559387860,12010,12010,12010,12010,0
+20250327,161600,559387860,12010,12010,12010,12010,0
+20250327,161500,559387860,12010,12010,12010,12010,0
+20250327,161400,559387860,12010,12010,12010,12010,0
+20250327,161300,559387860,12010,12010,12010,12010,0
+20250327,161200,559387860,12010,12010,12010,12010,0
+20250327,161100,559387860,12010,12010,12010,12010,41
+20250327,161000,559387860,12010,12010,12010,12010,0
+20250327,160900,559387860,12010,12010,12010,12010,0
+20250327,160800,559387860,12010,12010,12010,12010,0
+20250327,160700,559387860,12010,12010,12010,12010,0
+20250327,160600,559387860,12010,12010,12010,12010,0
+20250327,160500,559387860,12010,12010,12010,12010,0
+20250327,160400,559387860,12010,12010,12010,12010,0
+20250327,160300,559387860,12010,12010,12010,12010,0
+20250327,160200,559387860,12010,12010,12010,12010,0
+20250327,160100,559387860,12010,12010,12010,12010,0
+20250327,160000,559387860,12010,12010,12010,12010,0
+20250327,155900,559387860,12010,12010,12010,12010,0
+20250327,155800,559387860,12010,12010,12010,12010,0
+20250327,155700,559387860,12010,12010,12010,12010,0
+20250327,155600,559387860,12010,12010,12010,12010,0
+20250327,155500,559387860,12010,12010,12010,12010,0
+20250327,155400,559387860,12010,12010,12010,12010,0
+20250327,155300,559387860,12010,12010,12010,12010,0
+20250327,155200,559387860,12010,12010,12010,12010,0
+20250327,155100,559387860,12010,12010,12010,12010,0
+20250327,155000,559387860,12010,12010,12010,12010,0
+20250327,154900,559387860,12010,12010,12010,12010,0
+20250327,154800,559387860,12010,12010,12010,12010,0
+20250327,154700,559387860,12010,12010,12010,12010,0
+20250327,154600,559387860,12010,12010,12010,12010,0
+20250327,154500,559387860,12010,12010,12010,12010,0
+20250327,154400,559387860,12010,12010,12010,12010,0
+20250327,154300,559387860,12010,12010,12010,12010,0
+20250327,154200,559387860,12010,12010,12010,12010,0
+20250327,154100,559387860,12010,12010,12010,12010,41
+20250327,154000,559387860,12010,12010,12010,12010,0
+20250327,153900,559387860,12010,12010,12010,12010,0
+20250327,153800,559387860,12010,12010,12010,12010,0
+20250327,153700,559387860,12010,12010,12010,12010,0
+20250327,153600,559387860,12010,12010,12010,12010,0
+20250327,153500,559387860,12010,12010,12010,12010,0
+20250327,153400,559387860,12010,12010,12010,12010,0
+20250327,153300,559387860,12010,12010,12010,12010,0
+20250327,153200,559387860,12010,12010,12010,12010,0
+20250327,153100,559387860,12010,12010,12010,12010,0
+20250327,153000,559387860,12010,12010,12010,12010,41
+20250327,152900,558895450,12010,12010,12010,12010,0
+20250327,152800,558895450,12010,12010,12010,12010,0
+20250327,152700,558895450,12010,12010,12010,12010,0
+20250327,152600,558895450,12010,12010,12010,12010,0
+20250327,152500,558895450,12010,12010,12010,12010,0
+20250327,152400,558895450,12010,12010,12010,12010,0
+20250327,152300,558895450,12010,12010,12010,12010,0
+20250327,152200,558895450,12010,12010,12010,12010,0
+20250327,152100,558895450,12010,12010,12010,12010,0
+20250327,152000,558895450,12010,12010,12010,12010,0
+20250327,151900,558895450,12010,12000,12010,12000,27
+20250327,151800,558571330,12000,12000,12000,12000,17
+20250327,151700,558367330,12000,12000,12000,12000,0
+20250327,151600,558367330,12000,12000,12000,12000,100
+20250327,151500,557167330,12010,12010,12010,12010,0
+20250327,151400,557167330,12010,12000,12010,12000,114
+20250327,151300,555799310,12000,12000,12010,12000,195
+20250327,151200,553459280,12000,12000,12000,12000,6
+20250327,151100,553387280,12000,12000,12000,12000,1
+20250327,151000,553375280,12000,12000,12000,12000,0
+20250327,150900,553375280,12000,12000,12000,12000,5
+20250327,150800,553315280,12000,12000,12000,12000,0
+20250327,150700,553315280,12000,12000,12000,12000,6
+20250327,150600,553243280,12000,12000,12000,12000,0
+20250327,150500,553243280,12000,12000,12000,12000,6
+20250327,150400,553171280,12000,12000,12000,12000,0
+20250327,150300,553171280,12000,12000,12000,12000,6
+20250327,150200,553099280,12000,12000,12000,12000,0
+20250327,150100,553099280,12000,12000,12000,12000,0
+20250327,150000,553099280,12000,12000,12000,12000,1
+20250327,145900,553087280,12000,12000,12000,12000,30
+20250327,145800,552727280,12010,12010,12010,12010,40
+20250327,145700,552246880,12010,12010,12010,12010,0
+20250327,145600,552246880,12010,12010,12010,12010,0
+20250327,145500,552246880,12010,12010,12010,12010,2
+20250327,145400,552222860,12000,12000,12000,12000,0
+20250327,145300,552222860,12000,12000,12000,12000,0
+20250327,145200,552222860,12000,12000,12000,12000,700
+20250327,145100,543822860,12010,12010,12010,12010,5
+20250327,145000,543762810,12020,12020,12020,12020,0
+20250327,144900,543762810,12020,12020,12020,12020,0
+20250327,144800,543762810,12020,12020,12020,12020,0
+20250327,144700,543762810,12020,12020,12020,12020,0
+20250327,144600,543762810,12020,12010,12020,12010,12
+20250327,144500,543618650,12000,12000,12000,12000,0
+20250327,144400,543618650,12000,12000,12000,12000,1
+20250327,144300,543606650,12010,12010,12010,12010,9
+20250327,144200,543498560,12010,12010,12010,12010,0
+20250327,144100,543498560,12010,12010,12010,12010,0
+20250327,144000,543498560,12010,12010,12010,12010,0
+20250327,143900,543498560,12010,12010,12010,12010,8
+20250327,143800,543402480,12010,12010,12010,12010,0
+20250327,143700,543402480,12010,12010,12010,12010,1
+20250327,143600,543390470,11990,11990,11990,11990,0
+20250327,143500,543390470,11990,12000,12000,11990,519
+20250327,143400,537166360,12000,12000,12000,12000,0
+20250327,143300,537166360,12000,12000,12000,12000,0
+20250327,143200,537166360,12000,12000,12000,12000,0
+20250327,143100,537166360,12000,12000,12000,12000,0
+20250327,143000,537166360,12000,12000,12000,12000,0
+20250327,142900,537166360,12000,12000,12000,12000,0
+20250327,142800,537166360,12000,12000,12000,12000,0
+20250327,142700,537166360,12000,12000,12000,12000,0
+20250327,142600,537166360,12000,12000,12000,12000,0
+20250327,142500,537166360,12000,12000,12000,12000,0
+20250327,142400,537166360,12000,12000,12000,12000,0
+20250327,142300,537166360,12000,12030,12030,12000,2800
+20250327,142200,503558140,12050,12050,12050,12050,0
+20250327,142100,503558140,12050,12050,12050,12050,0
+20250327,142000,503558140,12050,12050,12050,12050,0
+20250327,141900,503558140,12050,12050,12050,12050,0
+20250327,141800,503558140,12050,12050,12050,12050,0
+20250327,141700,503558140,12050,12050,12050,12050,164
+20250327,141600,501581940,12020,12020,12020,12020,0
+20250327,141500,501581940,12020,12040,12040,12020,138
+20250327,141400,499921600,12040,12030,12040,12030,175
+20250327,141300,497816030,12000,12000,12000,12000,10
+20250327,141200,497696030,12000,12010,12010,12000,16977
+20250327,141100,293968100,12020,12020,12020,12020,26
+20250327,141000,293655580,12020,12020,12020,12020,0
+20250327,140900,293655580,12020,12020,12020,12020,8
+20250327,140800,293559420,12000,12000,12000,12000,0
+20250327,140700,293559420,12000,12000,12000,12000,0
+20250327,140600,293559420,12000,12000,12000,12000,0
+20250327,140500,293559420,12000,12020,12020,12000,189
+20250327,140400,291290900,12030,12030,12030,12030,0
+20250327,140300,291290900,12030,12030,12030,12030,0
+20250327,140200,291290900,12030,12030,12030,12030,10
+20250327,140100,291170600,12040,12040,12040,12040,0
+20250327,140000,291170600,12040,12040,12040,12040,1
+20250327,135900,291158560,12030,12030,12030,12030,0
+20250327,135800,291158560,12030,12030,12030,12030,0
+20250327,135700,291158560,12030,12030,12030,12030,0
+20250327,135600,291158560,12030,12030,12030,12030,0
+20250327,135500,291158560,12030,12030,12030,12030,0
+20250327,135400,291158560,12030,12030,12030,12030,0
+20250327,135300,291158560,12030,12030,12030,12030,0
+20250327,135200,291158560,12030,12030,12030,12030,0
+20250327,135100,291158560,12030,12030,12030,12030,0
+20250327,135000,291158560,12030,12030,12030,12030,0
+20250327,134900,291158560,12030,12030,12030,12030,32
+20250327,134800,290773600,12030,12030,12030,12030,16
+20250327,134700,290581120,12030,12030,12030,12030,10
+20250327,134600,290460820,12030,12010,12030,12000,13182
+20250327,134500,132265800,12030,12030,12030,12030,14
+20250327,134400,132097380,12040,12040,12040,12040,12
+20250327,134300,131952900,12040,12040,12040,12040,0
+20250327,134200,131952900,12040,12070,12070,12000,4256
+20250327,134100,80805100,12070,12070,12070,12070,0
+20250327,134000,80805100,12070,12070,12070,12070,0
+20250327,133900,80805100,12070,12070,12070,12070,1
+20250327,133800,80793030,12070,12070,12070,12070,0
+20250327,133700,80793030,12070,12070,12070,12070,0
+20250327,133600,80793030,12070,12070,12070,12070,0
+20250327,133500,80793030,12070,12070,12070,12070,3
+20250327,133400,80756820,12070,12070,12070,12070,0
+20250327,133300,80756820,12070,12070,12070,12070,0
+20250327,133200,80756820,12070,12070,12070,12070,2
+20250327,133100,80732680,12070,12070,12070,12070,2
+20250327,133000,80708540,12070,12070,12070,12070,9
+20250327,132900,80599910,12070,12070,12070,12070,0
+20250327,132800,80599910,12070,12070,12070,12070,0
+20250327,132700,80599910,12070,12070,12070,12070,0
+20250327,132600,80599910,12070,12070,12070,12070,0
+20250327,132500,80599910,12070,12070,12070,12070,0
+20250327,132400,80599910,12070,12070,12070,12070,0
+20250327,132300,80599910,12070,12070,12070,12070,0
+20250327,132200,80599910,12070,12070,12070,12070,1
+20250327,132100,80587840,12070,12070,12070,12070,0
+20250327,132000,80587840,12070,12070,12070,12070,8
+20250327,131900,80491280,12070,12070,12070,12070,50
+20250327,131800,79887780,12070,12070,12070,12070,0
+20250327,131700,79887780,12070,12070,12070,12070,35
+20250327,131600,79465330,12060,12060,12060,12060,2
+20250327,131500,79441210,12060,12060,12060,12060,4
+20250327,131400,79392970,12060,12060,12060,12060,1
+20250327,131300,79380910,12060,12060,12060,12060,1
+20250327,131200,79368850,12060,12060,12060,12060,1
+20250327,131100,79356790,12060,12060,12060,12060,0
+20250327,131000,79356790,12060,12060,12060,12060,0
+20250327,130900,79356790,12060,12060,12060,12060,3
+20250327,130800,79320610,12060,12060,12060,12060,1
+20250327,130700,79308550,12060,12060,12060,12060,1
+20250327,130600,79296490,12060,12060,12060,12060,1
+20250327,130500,79284430,12060,12060,12060,12060,1
+20250327,130400,79272370,12060,12060,12060,12060,2
+20250327,130300,79248250,12060,12060,12060,12060,3
+20250327,130200,79212070,12060,12060,12060,12060,0
+20250327,130100,79212070,12060,12060,12060,12060,2
+20250327,130000,79187950,12060,12060,12060,12060,4
+20250327,125900,79139710,12060,12060,12060,12060,0
+20250327,125800,79139710,12060,12060,12060,12060,2
+20250327,125700,79115590,12060,12060,12060,12060,1
+20250327,125600,79103530,12060,12060,12060,12060,0
+20250327,125500,79103530,12060,12060,12060,12060,0
+20250327,125400,79103530,12060,12060,12060,12060,2
+20250327,125300,79079410,12060,12060,12060,12060,2
+20250327,125200,79055290,12060,12060,12060,12060,1
+20250327,125100,79043230,12060,12060,12060,12060,2
+20250327,125000,79019110,12060,12060,12060,12060,0
+20250327,124900,79019110,12060,12060,12060,12060,2
+20250327,124800,78994990,12060,12060,12060,12060,2
+20250327,124700,78970870,12060,12060,12060,12060,0
+20250327,124600,78970870,12060,12060,12060,12060,3
+20250327,124500,78934690,12060,12060,12060,12060,4
+20250327,124400,78886450,12060,12060,12060,12060,0
+20250327,124300,78886450,12060,12060,12060,12060,2
+20250327,124200,78862330,12060,12060,12060,12060,0
+20250327,124100,78862330,12060,12060,12060,12060,0
+20250327,124000,78862330,12060,12060,12060,12060,3
+20250327,123900,78826150,12060,12060,12060,12060,0
+20250327,123800,78826150,12060,12060,12060,12060,2
+20250327,123700,78802030,12060,12060,12060,12060,2
+20250327,123600,78777910,12060,12060,12060,12060,0
+20250327,123500,78777910,12060,12060,12060,12060,3
+20250327,123400,78741730,12060,12060,12060,12060,0
+20250327,123300,78741730,12060,12060,12060,12060,2
+20250327,123200,78717610,12060,12060,12060,12060,3
+20250327,123100,78681430,12060,12060,12060,12060,0
+20250327,123000,78681430,12060,12060,12060,12060,4
+20250327,122900,78633190,12070,12070,12070,12070,0
+20250327,122800,78633190,12070,12070,12070,12070,3
+20250327,122700,78596980,12060,12060,12060,12060,0
+20250327,122600,78596980,12060,12060,12060,12060,2
+20250327,122500,78572860,12060,12060,12060,12060,2
+20250327,122400,78548740,12060,12060,12060,12060,0
+20250327,122300,78548740,12060,12060,12060,12060,3
+20250327,122200,78512560,12060,12060,12060,12060,2
+20250327,122100,78488440,12060,12060,12060,12060,0
+20250327,122000,78488440,12060,12060,12060,12060,2
+20250327,121900,78464320,12060,12060,12060,12060,3
+20250327,121800,78428140,12050,12060,12060,12050,72
+20250327,121700,77559970,12060,12060,12060,12060,1
+20250327,121600,77547910,12060,12060,12060,12060,2
+20250327,121500,77523790,12060,12060,12060,12060,0
+20250327,121400,77523790,12060,12060,12060,12060,2
+20250327,121300,77499670,12060,12060,12060,12060,0
+20250327,121200,77499670,12060,12060,12060,12060,3
+20250327,121100,77463490,12060,12060,12060,12060,32
+20250327,121000,77077570,12060,12060,12060,12060,2
+20250327,120900,77053450,12060,12060,12060,12060,0
+20250327,120800,77053450,12060,12060,12060,12060,2
+20250327,120700,77029330,12070,12060,12070,12060,8
+20250327,120600,76932790,12070,12070,12070,12060,7
+20250327,120500,76848310,12070,12070,12070,12070,6
+20250327,120400,76775890,12070,12070,12070,12070,6
+20250327,120300,76703470,12060,12060,12060,12060,2
+20250327,120200,76679350,12060,12060,12060,12060,2
+20250327,120100,76655230,12060,12060,12060,12060,0
+20250327,120000,76655230,12060,12070,12070,12060,2
+20250327,115900,76631100,12070,12070,12070,12070,0
+20250327,115800,76631100,12070,12070,12070,12070,0
+20250327,115700,76631100,12070,12070,12070,12070,0
+20250327,115600,76631100,12070,12070,12070,12070,1
+20250327,115500,76619030,12070,12070,12070,12070,0
+20250327,115400,76619030,12070,12070,12070,12070,0
+20250327,115300,76619030,12070,12070,12070,12070,0
+20250327,115200,76619030,12070,12070,12070,12070,0
+20250327,115100,76619030,12070,12070,12070,12070,0
+20250327,115000,76619030,12070,12070,12070,12070,0
+20250327,114900,76619030,12070,12070,12070,12070,0
+20250327,114800,76619030,12070,12070,12070,12070,1
+20250327,114700,76606960,12060,12060,12060,12060,47
+20250327,114600,76040140,12050,12050,12050,12050,5
+20250327,114500,75979890,12060,12060,12060,12060,0
+20250327,114400,75979890,12060,12060,12060,12060,0
+20250327,114300,75979890,12060,12060,12060,12060,0
+20250327,114200,75979890,12060,12060,12060,12060,0
+20250327,114100,75979890,12060,12060,12060,12060,6
+20250327,114000,75907530,12060,12060,12060,12060,0
+20250327,113900,75907530,12060,12060,12060,12060,1
+20250327,113800,75895470,12050,12050,12050,12050,0
+20250327,113700,75895470,12050,12050,12050,12050,0
+20250327,113600,75895470,12050,12050,12050,12050,0
+20250327,113500,75895470,12050,12050,12050,12050,14
+20250327,113400,75726770,12050,12050,12050,12050,0
+20250327,113300,75726770,12050,12050,12050,12050,0
+20250327,113200,75726770,12050,12050,12050,12050,0
+20250327,113100,75726770,12050,12050,12050,12050,103
+20250327,113000,74485620,12050,12050,12050,12050,1
+20250327,112900,74473570,12040,12040,12040,12040,179
+20250327,112800,72318410,12040,12040,12040,12040,0
+20250327,112700,72318410,12040,12040,12040,12040,0
+20250327,112600,72318410,12040,12040,12040,12040,1
+20250327,112500,72306370,12040,12040,12040,12040,0
+20250327,112400,72306370,12040,12040,12040,12040,0
+20250327,112300,72306370,12040,12040,12040,12040,86
+20250327,112200,71270930,12030,12030,12030,12030,0
+20250327,112100,71270930,12030,12030,12030,12030,4
+20250327,112000,71222810,12030,12030,12030,12030,0
+20250327,111900,71222810,12030,12030,12030,12030,1
+20250327,111800,71210780,12030,12030,12030,12030,4
+20250327,111700,71162660,12030,12030,12030,12030,0
+20250327,111600,71162660,12030,12030,12030,12030,5
+20250327,111500,71102510,12030,12030,12030,12030,0
+20250327,111400,71102510,12030,12040,12040,12030,445
+20250327,111300,65746150,12040,12040,12040,12040,104
+20250327,111200,64493990,12040,12040,12040,12040,3
+20250327,111100,64457870,12040,12040,12040,12040,1
+20250327,111000,64445830,12040,12040,12040,12040,3
+20250327,110900,64409710,12040,12040,12040,12040,0
+20250327,110800,64409710,12040,12040,12040,12040,3
+20250327,110700,64373590,12040,12040,12040,12040,4
+20250327,110600,64325430,12040,12040,12040,12040,3
+20250327,110500,64289310,12060,12060,12060,12060,0
+20250327,110400,64289310,12060,12060,12060,12060,3
+20250327,110300,64253130,12040,12050,12050,12040,367
+20250327,110200,59833450,12060,12060,12060,12060,0
+20250327,110100,59833450,12060,12060,12060,12060,3
+20250327,110000,59797270,12070,12070,12070,12070,0
+20250327,105900,59797270,12070,12070,12070,12070,0
+20250327,105800,59797270,12070,12070,12070,12070,1
+20250327,105700,59785200,12070,12070,12070,12070,0
+20250327,105600,59785200,12070,12070,12070,12070,5
+20250327,105500,59724850,12070,12070,12070,12070,0
+20250327,105400,59724850,12070,12070,12070,12070,0
+20250327,105300,59724850,12070,12060,12070,12060,15
+20250327,105200,59543900,12060,12040,12060,12040,17
+20250327,105100,59339040,12050,12050,12050,12050,1
+20250327,105000,59326990,12040,12040,12040,12040,3
+20250327,104900,59290870,12040,12040,12040,12040,0
+20250327,104800,59290870,12040,12040,12040,12040,4
+20250327,104700,59242710,12040,12040,12040,12040,0
+20250327,104600,59242710,12040,12040,12040,12040,3
+20250327,104500,59206590,12040,12040,12040,12040,3
+20250327,104400,59170470,12040,12040,12040,12040,0
+20250327,104300,59170470,12040,12040,12040,12040,3
+20250327,104200,59134350,12040,12040,12040,12040,0
+20250327,104100,59134350,12040,12050,12050,12040,4
+20250327,104000,59086180,12040,12040,12040,12040,1
+20250327,103900,59074140,12050,12050,12050,12050,0
+20250327,103800,59074140,12050,12050,12050,12050,0
+20250327,103700,59074140,12050,12050,12050,12050,0
+20250327,103600,59074140,12050,12050,12050,12050,35
+20250327,103500,58652390,12040,12040,12040,12040,3
+20250327,103400,58616270,12040,12040,12040,12040,0
+20250327,103300,58616270,12040,12040,12040,12040,3
+20250327,103200,58580150,12040,12040,12040,12040,0
+20250327,103100,58580150,12040,12040,12040,12040,4
+20250327,103000,58531990,12050,12050,12050,12050,1
+20250327,102900,58519940,12040,12040,12040,12040,6
+20250327,102800,58447700,12040,12040,12040,12040,0
+20250327,102700,58447700,12040,12040,12040,12040,4
+20250327,102600,58399540,12040,12040,12040,12040,0
+20250327,102500,58399540,12040,12040,12040,12040,5
+20250327,102400,58339340,12040,12040,12040,12040,4
+20250327,102300,58291180,12040,12040,12040,12040,0
+20250327,102200,58291180,12040,12040,12040,12040,3
+20250327,102100,58255060,12040,12040,12040,12040,4
+20250327,102000,58206900,12060,12060,12060,12060,3
+20250327,101900,58170720,12040,12040,12040,12040,5
+20250327,101800,58110520,12040,12040,12040,12040,0
+20250327,101700,58110520,12040,12040,12040,12040,4
+20250327,101600,58062360,12040,12040,12040,12040,0
+20250327,101500,58062360,12040,12040,12040,12040,4
+20250327,101400,58014200,12070,12070,12070,12070,0
+20250327,101300,58014200,12070,12070,12070,12070,1
+20250327,101200,58002130,12040,12040,12040,12040,16
+20250327,101100,57809490,12030,12030,12030,12030,6
+20250327,101000,57737310,12030,12030,12030,12030,0
+20250327,100900,57737310,12030,12030,12030,12030,0
+20250327,100800,57737310,12030,12030,12030,12030,7
+20250327,100700,57653100,12030,12030,12030,12030,0
+20250327,100600,57653100,12030,12030,12030,12030,6
+20250327,100500,57580920,12030,12030,12030,12030,1
+20250327,100400,57568890,12030,12030,12030,12030,0
+20250327,100300,57568890,12030,12030,12030,12030,6
+20250327,100200,57496710,12040,12040,12040,12040,0
+20250327,100100,57496710,12040,12040,12040,12040,1
+20250327,100000,57484670,12040,12030,12040,12030,138
+20250327,095900,55824130,12030,12030,12030,12030,201
+20250327,095800,53406100,12020,12020,12020,12020,6
+20250327,095700,53333980,12020,12020,12020,12020,0
+20250327,095600,53333980,12020,12020,12020,12020,1
+20250327,095500,53321960,12020,12020,12020,12020,6
+20250327,095400,53249840,12020,12020,12020,12020,0
+20250327,095300,53249840,12020,12020,12020,12020,6
+20250327,095200,53177720,12030,12030,12030,12030,0
+20250327,095100,53177720,12030,12020,12030,12000,1363
+20250327,095000,36803730,12020,12020,12020,12020,6
+20250327,094900,36731610,12020,12020,12020,12020,0
+20250327,094800,36731610,12020,12020,12020,12020,7
+20250327,094700,36647470,12040,12040,12040,12040,0
+20250327,094600,36647470,12040,12040,12040,12040,1
+20250327,094500,36635430,12030,12030,12030,12030,74
+20250327,094400,35745210,12020,12020,12020,12020,7
+20250327,094300,35661070,12020,12020,12020,12020,1
+20250327,094200,35649050,12020,12020,12020,12020,0
+20250327,094100,35649050,12020,12020,12020,12020,0
+20250327,094000,35649050,12020,12040,12040,12020,645
+20250327,093900,27889050,12070,12070,12070,12070,2
+20250327,093800,27864910,12050,12050,12050,12050,206
+20250327,093700,25382610,12050,12050,12050,12050,0
+20250327,093600,25382610,12050,12050,12050,12050,1
+20250327,093500,25370560,12020,12020,12020,12020,0
+20250327,093400,25370560,12020,12020,12020,12020,0
+20250327,093300,25370560,12020,12020,12020,12020,152
+20250327,093200,23543520,12010,12010,12010,12010,0
+20250327,093100,23543520,12010,12010,12010,12010,0
+20250327,093000,23543520,12010,12010,12010,12010,0
+20250327,092900,23543520,12010,12010,12010,12010,0
+20250327,092800,23543520,12010,12010,12010,12010,0
+20250327,092700,23543520,12010,12010,12010,12010,0
+20250327,092600,23543520,12010,12010,12010,12010,0
+20250327,092500,23543520,12010,12050,12050,12010,1169
+20250327,092400,9478970,12070,12070,12070,12070,0
+20250327,092300,9478970,12070,12070,12070,12070,0
+20250327,092200,9478970,12070,12070,12070,12070,2
+20250327,092100,9454830,12040,12070,12070,12040,145
+20250327,092000,7705220,12070,12070,12070,12070,0
+20250327,091900,7705220,12070,12070,12070,12070,0
+20250327,091800,7705220,12070,12070,12070,12070,0
+20250327,091700,7705220,12070,12070,12070,12070,0
+20250327,091600,7705220,12070,12070,12070,12070,0
+20250327,091500,7705220,12070,12070,12070,12070,0
+20250327,091400,7705220,12070,12070,12070,12070,0
+20250327,091300,7705220,12070,12080,12080,12070,107
+20250327,091200,6413630,12080,12080,12080,12080,0
+20250327,091100,6413630,12080,12060,12080,12060,73
+20250327,091000,5532190,12090,12080,12090,12080,397
+20250327,090900,735060,12070,12070,12070,12070,0
+20250327,090800,735060,12070,12070,12070,12070,18
+20250327,090700,517800,12080,12080,12080,12080,0
+20250327,090600,517800,12080,12080,12080,12080,0
+20250327,090500,517800,12080,12080,12080,12080,0
+20250327,090400,517800,12080,12080,12080,12080,0
+20250327,090300,517800,12080,12080,12080,12080,0
+20250327,090200,517800,12080,12080,12080,12080,0
+20250327,090100,517800,12080,12080,12080,12080,2
+20250327,090000,493640,12040,12040,12040,12040,41

214180/min/candle-20250328.csv

@@ -0,0 +1,703 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,204100,187521560,11990,11990,11990,11990,141
+20250328,204000,187521560,11990,11990,11990,11990,0
+20250328,203900,187521560,11990,11990,11990,11990,0
+20250328,203800,187521560,11990,11990,11990,11990,0
+20250328,203700,187521560,11990,11990,11990,11990,0
+20250328,203600,187521560,11990,11990,11990,11990,0
+20250328,203500,187521560,11990,11990,11990,11990,0
+20250328,203400,187521560,11990,11990,11990,11990,0
+20250328,203300,187521560,11990,11990,11990,11990,0
+20250328,203200,187521560,11990,11990,11990,11990,0
+20250328,203100,187521560,11990,11990,11990,11990,0
+20250328,203000,187521560,11990,11990,11990,11990,0
+20250328,202900,187521560,11990,11990,11990,11990,0
+20250328,202800,187521560,11990,11990,11990,11990,0
+20250328,202700,187521560,11990,11990,11990,11990,0
+20250328,202600,187521560,11990,11990,11990,11990,0
+20250328,202500,187521560,11990,11990,11990,11990,0
+20250328,202400,187521560,11990,11990,11990,11990,0
+20250328,202300,187521560,11990,11990,11990,11990,0
+20250328,202200,187521560,11990,11990,11990,11990,0
+20250328,202100,187521560,11990,11990,11990,11990,0
+20250328,202000,187521560,11990,11990,11990,11990,0
+20250328,201900,187521560,11990,11990,11990,11990,0
+20250328,201800,187521560,11990,11990,11990,11990,0
+20250328,201700,187521560,11990,11990,11990,11990,0
+20250328,201600,187521560,11990,11990,11990,11990,0
+20250328,201500,187521560,11990,11990,11990,11990,0
+20250328,201400,187521560,11990,11990,11990,11990,0
+20250328,201300,187521560,11990,11990,11990,11990,0
+20250328,201200,187521560,11990,11990,11990,11990,0
+20250328,201100,187521560,11990,11990,11990,11990,141
+20250328,201000,187521560,11990,11990,11990,11990,0
+20250328,200900,187521560,11990,11990,11990,11990,0
+20250328,200800,187521560,11990,11990,11990,11990,0
+20250328,200700,187521560,11990,11990,11990,11990,0
+20250328,200600,187521560,11990,11990,11990,11990,0
+20250328,200500,187521560,11990,11990,11990,11990,0
+20250328,200400,187521560,11990,11990,11990,11990,0
+20250328,200300,187521560,11990,11990,11990,11990,0
+20250328,200200,187521560,11990,11990,11990,11990,0
+20250328,200100,187521560,11990,11990,11990,11990,0
+20250328,200000,187521560,11990,11990,11990,11990,0
+20250328,195900,187521560,11990,11990,11990,11990,0
+20250328,195800,187521560,11990,11990,11990,11990,0
+20250328,195700,187521560,11990,11990,11990,11990,0
+20250328,195600,187521560,11990,11990,11990,11990,0
+20250328,195500,187521560,11990,11990,11990,11990,0
+20250328,195400,187521560,11990,11990,11990,11990,0
+20250328,195300,187521560,11990,11990,11990,11990,0
+20250328,195200,187521560,11990,11990,11990,11990,0
+20250328,195100,187521560,11990,11990,11990,11990,0
+20250328,195000,187521560,11990,11990,11990,11990,0
+20250328,194900,187521560,11990,11990,11990,11990,0
+20250328,194800,187521560,11990,11990,11990,11990,0
+20250328,194700,187521560,11990,11990,11990,11990,0
+20250328,194600,187521560,11990,11990,11990,11990,0
+20250328,194500,187521560,11990,11990,11990,11990,0
+20250328,194400,187521560,11990,11990,11990,11990,0
+20250328,194300,187521560,11990,11990,11990,11990,0
+20250328,194200,187521560,11990,11990,11990,11990,0
+20250328,194100,187521560,11990,11990,11990,11990,141
+20250328,194000,187521560,11990,11990,11990,11990,0
+20250328,193900,187521560,11990,11990,11990,11990,0
+20250328,193800,187521560,11990,11990,11990,11990,0
+20250328,193700,187521560,11990,11990,11990,11990,0
+20250328,193600,187521560,11990,11990,11990,11990,0
+20250328,193500,187521560,11990,11990,11990,11990,0
+20250328,193400,187521560,11990,11990,11990,11990,0
+20250328,193300,187521560,11990,11990,11990,11990,0
+20250328,193200,187521560,11990,11990,11990,11990,0
+20250328,193100,187521560,11990,11990,11990,11990,0
+20250328,193000,187521560,11990,11990,11990,11990,0
+20250328,192900,187521560,11990,11990,11990,11990,0
+20250328,192800,187521560,11990,11990,11990,11990,0
+20250328,192700,187521560,11990,11990,11990,11990,0
+20250328,192600,187521560,11990,11990,11990,11990,0
+20250328,192500,187521560,11990,11990,11990,11990,0
+20250328,192400,187521560,11990,11990,11990,11990,0
+20250328,192300,187521560,11990,11990,11990,11990,0
+20250328,192200,187521560,11990,11990,11990,11990,0
+20250328,192100,187521560,11990,11990,11990,11990,0
+20250328,192000,187521560,11990,11990,11990,11990,0
+20250328,191900,187521560,11990,11990,11990,11990,0
+20250328,191800,187521560,11990,11990,11990,11990,0
+20250328,191700,187521560,11990,11990,11990,11990,0
+20250328,191600,187521560,11990,11990,11990,11990,0
+20250328,191500,187521560,11990,11990,11990,11990,0
+20250328,191400,187521560,11990,11990,11990,11990,0
+20250328,191300,187521560,11990,11990,11990,11990,0
+20250328,191200,187521560,11990,11990,11990,11990,0
+20250328,191100,187521560,11990,11990,11990,11990,141
+20250328,191000,187521560,11990,11990,11990,11990,0
+20250328,190900,187521560,11990,11990,11990,11990,0
+20250328,190800,187521560,11990,11990,11990,11990,0
+20250328,190700,187521560,11990,11990,11990,11990,0
+20250328,190600,187521560,11990,11990,11990,11990,0
+20250328,190500,187521560,11990,11990,11990,11990,0
+20250328,190400,187521560,11990,11990,11990,11990,0
+20250328,190300,187521560,11990,11990,11990,11990,0
+20250328,190200,187521560,11990,11990,11990,11990,0
+20250328,190100,187521560,11990,11990,11990,11990,0
+20250328,190000,187521560,11990,11990,11990,11990,0
+20250328,185900,187521560,11990,11990,11990,11990,0
+20250328,185800,187521560,11990,11990,11990,11990,0
+20250328,185700,187521560,11990,11990,11990,11990,0
+20250328,185600,187521560,11990,11990,11990,11990,0
+20250328,185500,187521560,11990,11990,11990,11990,0
+20250328,185400,187521560,11990,11990,11990,11990,0
+20250328,185300,187521560,11990,11990,11990,11990,0
+20250328,185200,187521560,11990,11990,11990,11990,0
+20250328,185100,187521560,11990,11990,11990,11990,0
+20250328,185000,187521560,11990,11990,11990,11990,0
+20250328,184900,187521560,11990,11990,11990,11990,0
+20250328,184800,187521560,11990,11990,11990,11990,0
+20250328,184700,187521560,11990,11990,11990,11990,0
+20250328,184600,187521560,11990,11990,11990,11990,0
+20250328,184500,187521560,11990,11990,11990,11990,0
+20250328,184400,187521560,11990,11990,11990,11990,0
+20250328,184300,187521560,11990,11990,11990,11990,0
+20250328,184200,187521560,11990,11990,11990,11990,0
+20250328,184100,187521560,11990,11990,11990,11990,141
+20250328,184000,187521560,11990,11990,11990,11990,0
+20250328,183900,187521560,11990,11990,11990,11990,0
+20250328,183800,187521560,11990,11990,11990,11990,0
+20250328,183700,187521560,11990,11990,11990,11990,0
+20250328,183600,187521560,11990,11990,11990,11990,0
+20250328,183500,187521560,11990,11990,11990,11990,0
+20250328,183400,187521560,11990,11990,11990,11990,0
+20250328,183300,187521560,11990,11990,11990,11990,0
+20250328,183200,187521560,11990,11990,11990,11990,0
+20250328,183100,187521560,11990,11990,11990,11990,0
+20250328,183000,187521560,11990,11990,11990,11990,0
+20250328,182900,187521560,11990,11990,11990,11990,0
+20250328,182800,187521560,11990,11990,11990,11990,0
+20250328,182700,187521560,11990,11990,11990,11990,0
+20250328,182600,187521560,11990,11990,11990,11990,0
+20250328,182500,187521560,11990,11990,11990,11990,0
+20250328,182400,187521560,11990,11990,11990,11990,0
+20250328,182300,187521560,11990,11990,11990,11990,0
+20250328,182200,187521560,11990,11990,11990,11990,0
+20250328,182100,187521560,11990,11990,11990,11990,0
+20250328,182000,187521560,11990,11990,11990,11990,0
+20250328,181900,187521560,11990,11990,11990,11990,0
+20250328,181800,187521560,11990,11990,11990,11990,0
+20250328,181700,187521560,11990,11990,11990,11990,0
+20250328,181600,187521560,11990,11990,11990,11990,0
+20250328,181500,187521560,11990,11990,11990,11990,0
+20250328,181400,187521560,11990,11990,11990,11990,0
+20250328,181300,187521560,11990,11990,11990,11990,0
+20250328,181200,187521560,11990,11990,11990,11990,0
+20250328,181100,187521560,11990,11990,11990,11990,141
+20250328,181000,187521560,11990,11990,11990,11990,0
+20250328,180900,187521560,11990,11990,11990,11990,0
+20250328,180800,187521560,11990,11990,11990,11990,0
+20250328,180700,187521560,11990,11990,11990,11990,0
+20250328,180600,187521560,11990,11990,11990,11990,0
+20250328,180500,187521560,11990,11990,11990,11990,0
+20250328,180400,187521560,11990,11990,11990,11990,0
+20250328,180300,187521560,11990,11990,11990,11990,0
+20250328,180200,187521560,11990,11990,11990,11990,0
+20250328,180100,187521560,11990,11990,11990,11990,0
+20250328,180000,187521560,11990,11990,11990,11990,0
+20250328,175900,187521560,11990,11990,11990,11990,0
+20250328,175800,187521560,11990,11990,11990,11990,0
+20250328,175700,187521560,11990,11990,11990,11990,0
+20250328,175600,187521560,11990,11990,11990,11990,0
+20250328,175500,187521560,11990,11990,11990,11990,0
+20250328,175400,187521560,11990,11990,11990,11990,0
+20250328,175300,187521560,11990,11990,11990,11990,0
+20250328,175200,187521560,11990,11990,11990,11990,0
+20250328,175100,187521560,11990,11990,11990,11990,0
+20250328,175000,187521560,11990,11990,11990,11990,0
+20250328,174900,187521560,11990,11990,11990,11990,0
+20250328,174800,187521560,11990,11990,11990,11990,0
+20250328,174700,187521560,11990,11990,11990,11990,0
+20250328,174600,187521560,11990,11990,11990,11990,0
+20250328,174500,187521560,11990,11990,11990,11990,0
+20250328,174400,187521560,11990,11990,11990,11990,0
+20250328,174300,187521560,11990,11990,11990,11990,0
+20250328,174200,187521560,11990,11990,11990,11990,0
+20250328,174100,187521560,11990,11990,11990,11990,141
+20250328,174000,187521560,11990,11990,11990,11990,0
+20250328,173900,187521560,11990,11990,11990,11990,0
+20250328,173800,187521560,11990,11990,11990,11990,0
+20250328,173700,187521560,11990,11990,11990,11990,0
+20250328,173600,187521560,11990,11990,11990,11990,0
+20250328,173500,187521560,11990,11990,11990,11990,0
+20250328,173400,187521560,11990,11990,11990,11990,0
+20250328,173300,187521560,11990,11990,11990,11990,0
+20250328,173200,187521560,11990,11990,11990,11990,0
+20250328,173100,187521560,11990,11990,11990,11990,0
+20250328,173000,187521560,11990,11990,11990,11990,0
+20250328,172900,187521560,11990,11990,11990,11990,0
+20250328,172800,187521560,11990,11990,11990,11990,0
+20250328,172700,187521560,11990,11990,11990,11990,0
+20250328,172600,187521560,11990,11990,11990,11990,0
+20250328,172500,187521560,11990,11990,11990,11990,0
+20250328,172400,187521560,11990,11990,11990,11990,0
+20250328,172300,187521560,11990,11990,11990,11990,0
+20250328,172200,187521560,11990,11990,11990,11990,0
+20250328,172100,187521560,11990,11990,11990,11990,0
+20250328,172000,187521560,11990,11990,11990,11990,0
+20250328,171900,187521560,11990,11990,11990,11990,0
+20250328,171800,187521560,11990,11990,11990,11990,0
+20250328,171700,187521560,11990,11990,11990,11990,0
+20250328,171600,187521560,11990,11990,11990,11990,0
+20250328,171500,187521560,11990,11990,11990,11990,0
+20250328,171400,187521560,11990,11990,11990,11990,0
+20250328,171300,187521560,11990,11990,11990,11990,0
+20250328,171200,187521560,11990,11990,11990,11990,0
+20250328,171100,187521560,11990,11990,11990,11990,141
+20250328,171000,187521560,11990,11990,11990,11990,0
+20250328,170900,187521560,11990,11990,11990,11990,0
+20250328,170800,187521560,11990,11990,11990,11990,0
+20250328,170700,187521560,11990,11990,11990,11990,0
+20250328,170600,187521560,11990,11990,11990,11990,0
+20250328,170500,187521560,11990,11990,11990,11990,0
+20250328,170400,187521560,11990,11990,11990,11990,0
+20250328,170300,187521560,11990,11990,11990,11990,0
+20250328,170200,187521560,11990,11990,11990,11990,0
+20250328,170100,187521560,11990,11990,11990,11990,0
+20250328,170000,187521560,11990,11990,11990,11990,0
+20250328,165900,187521560,11990,11990,11990,11990,0
+20250328,165800,187521560,11990,11990,11990,11990,0
+20250328,165700,187521560,11990,11990,11990,11990,0
+20250328,165600,187521560,11990,11990,11990,11990,0
+20250328,165500,187521560,11990,11990,11990,11990,0
+20250328,165400,187521560,11990,11990,11990,11990,0
+20250328,165300,187521560,11990,11990,11990,11990,0
+20250328,165200,187521560,11990,11990,11990,11990,0
+20250328,165100,187521560,11990,11990,11990,11990,0
+20250328,165000,187521560,11990,11990,11990,11990,0
+20250328,164900,187521560,11990,11990,11990,11990,0
+20250328,164800,187521560,11990,11990,11990,11990,0
+20250328,164700,187521560,11990,11990,11990,11990,0
+20250328,164600,187521560,11990,11990,11990,11990,0
+20250328,164500,187521560,11990,11990,11990,11990,0
+20250328,164400,187521560,11990,11990,11990,11990,0
+20250328,164300,187521560,11990,11990,11990,11990,0
+20250328,164200,187521560,11990,11990,11990,11990,0
+20250328,164100,187521560,11990,11990,11990,11990,141
+20250328,164000,187521560,11990,11990,11990,11990,0
+20250328,163900,187521560,11990,11990,11990,11990,0
+20250328,163800,187521560,11990,11990,11990,11990,0
+20250328,163700,187521560,11990,11990,11990,11990,0
+20250328,163600,187521560,11990,11990,11990,11990,0
+20250328,163500,187521560,11990,11990,11990,11990,0
+20250328,163400,187521560,11990,11990,11990,11990,0
+20250328,163300,187521560,11990,11990,11990,11990,0
+20250328,163200,187521560,11990,11990,11990,11990,0
+20250328,163100,187521560,11990,11990,11990,11990,0
+20250328,163000,187521560,11990,11990,11990,11990,0
+20250328,162900,187521560,11990,11990,11990,11990,0
+20250328,162800,187521560,11990,11990,11990,11990,0
+20250328,162700,187521560,11990,11990,11990,11990,0
+20250328,162600,187521560,11990,11990,11990,11990,0
+20250328,162500,187521560,11990,11990,11990,11990,0
+20250328,162400,187521560,11990,11990,11990,11990,0
+20250328,162300,187521560,11990,11990,11990,11990,0
+20250328,162200,187521560,11990,11990,11990,11990,0
+20250328,162100,187521560,11990,11990,11990,11990,0
+20250328,162000,187521560,11990,11990,11990,11990,0
+20250328,161900,187521560,11990,11990,11990,11990,0
+20250328,161800,187521560,11990,11990,11990,11990,0
+20250328,161700,187521560,11990,11990,11990,11990,0
+20250328,161600,187521560,11990,11990,11990,11990,0
+20250328,161500,187521560,11990,11990,11990,11990,0
+20250328,161400,187521560,11990,11990,11990,11990,0
+20250328,161300,187521560,11990,11990,11990,11990,0
+20250328,161200,187521560,11990,11990,11990,11990,0
+20250328,161100,187521560,11990,11990,11990,11990,141
+20250328,161000,187521560,11990,11990,11990,11990,0
+20250328,160900,187521560,11990,11990,11990,11990,0
+20250328,160800,187521560,11990,11990,11990,11990,0
+20250328,160700,187521560,11990,11990,11990,11990,0
+20250328,160600,187521560,11990,11990,11990,11990,0
+20250328,160500,187521560,11990,11990,11990,11990,0
+20250328,160400,187521560,11990,11990,11990,11990,0
+20250328,160300,187521560,11990,11990,11990,11990,0
+20250328,160200,187521560,11990,11990,11990,11990,0
+20250328,160100,187521560,11990,11990,11990,11990,0
+20250328,160000,187521560,11990,11990,11990,11990,0
+20250328,155900,187521560,11990,11990,11990,11990,0
+20250328,155800,187521560,11990,11990,11990,11990,0
+20250328,155700,187521560,11990,11990,11990,11990,0
+20250328,155600,187521560,11990,11990,11990,11990,0
+20250328,155500,187521560,11990,11990,11990,11990,0
+20250328,155400,187521560,11990,11990,11990,11990,0
+20250328,155300,187521560,11990,11990,11990,11990,0
+20250328,155200,187521560,11990,11990,11990,11990,0
+20250328,155100,187521560,11990,11990,11990,11990,0
+20250328,155000,187521560,11990,11990,11990,11990,0
+20250328,154900,187521560,11990,11990,11990,11990,0
+20250328,154800,187521560,11990,11990,11990,11990,0
+20250328,154700,187521560,11990,11990,11990,11990,0
+20250328,154600,187521560,11990,11990,11990,11990,0
+20250328,154500,187521560,11990,11990,11990,11990,0
+20250328,154400,187521560,11990,11990,11990,11990,0
+20250328,154300,187521560,11990,11990,11990,11990,0
+20250328,154200,187521560,11990,11990,11990,11990,0
+20250328,154100,187521560,11990,11990,11990,11990,141
+20250328,154000,187521560,11990,11990,11990,11990,0
+20250328,153900,187521560,11990,11990,11990,11990,0
+20250328,153800,187521560,11990,11990,11990,11990,0
+20250328,153700,187521560,11990,11990,11990,11990,0
+20250328,153600,187521560,11990,11990,11990,11990,0
+20250328,153500,187521560,11990,11990,11990,11990,0
+20250328,153400,187521560,11990,11990,11990,11990,0
+20250328,153300,187521560,11990,11990,11990,11990,0
+20250328,153200,187521560,11990,11990,11990,11990,0
+20250328,153100,187521560,11990,11990,11990,11990,0
+20250328,153000,187521560,11990,11990,11990,11990,141
+20250328,152900,185830970,11960,11960,11960,11960,0
+20250328,152800,185830970,11960,11960,11960,11960,0
+20250328,152700,185830970,11960,11960,11960,11960,0
+20250328,152600,185830970,11960,11960,11960,11960,0
+20250328,152500,185830970,11960,11960,11960,11960,0
+20250328,152400,185830970,11960,11960,11960,11960,0
+20250328,152300,185830970,11960,11960,11960,11960,0
+20250328,152200,185830970,11960,11960,11960,11960,0
+20250328,152100,185830970,11960,11960,11960,11960,0
+20250328,152000,185830970,11960,11960,11960,11960,0
+20250328,151900,185830970,11960,11910,11960,11900,687
+20250328,151800,177643070,11910,11910,11920,11910,13
+20250328,151700,177488200,11920,11920,11920,11920,0
+20250328,151600,177488200,11920,11910,11920,11910,96
+20250328,151500,176343980,11930,11930,11930,11930,0
+20250328,151400,176343980,11930,11930,11930,11930,0
+20250328,151300,176343980,11930,11930,11930,11930,0
+20250328,151200,176343980,11930,11930,11930,11930,0
+20250328,151100,176343980,11930,11930,11930,11930,0
+20250328,151000,176343980,11930,11930,11930,11930,1
+20250328,150900,176332050,11920,11920,11920,11920,8
+20250328,150800,176236690,11910,11910,11910,11910,0
+20250328,150700,176236690,11910,11910,11910,11910,303
+20250328,150600,172627960,11910,11910,11910,11910,0
+20250328,150500,172627960,11910,11910,11910,11910,25
+20250328,150400,172330210,11920,11920,11920,11920,0
+20250328,150300,172330210,11920,11920,11920,11920,2
+20250328,150200,172306370,11910,11920,11920,11910,100
+20250328,150100,171115350,11910,11910,11910,11910,0
+20250328,150000,171115350,11910,11910,11910,11910,1
+20250328,145900,171103440,11920,11920,11920,11920,0
+20250328,145800,171103440,11920,11920,11920,11920,0
+20250328,145700,171103440,11920,11920,11920,11920,0
+20250328,145600,171103440,11920,11920,11920,11920,0
+20250328,145500,171103440,11920,11920,11920,11920,0
+20250328,145400,171103440,11920,11920,11920,11920,0
+20250328,145300,171103440,11920,11920,11920,11920,20
+20250328,145200,170865040,11920,11920,11920,11920,1
+20250328,145100,170853120,11920,11920,11920,11920,10
+20250328,145000,170733920,11920,11920,11920,11920,0
+20250328,144900,170733920,11920,11920,11920,11920,0
+20250328,144800,170733920,11920,11920,11920,11920,0
+20250328,144700,170733920,11920,11920,11920,11920,1
+20250328,144600,170722000,11860,11920,11930,11860,4215
+20250328,144500,120615360,11930,11920,11930,11920,31
+20250328,144400,120245830,11920,11930,11930,11920,72
+20250328,144300,119386910,11930,11930,11930,11930,0
+20250328,144200,119386910,11930,11930,11930,11930,0
+20250328,144100,119386910,11930,11930,11930,11930,8
+20250328,144000,119291470,11930,11930,11930,11930,0
+20250328,143900,119291470,11930,11930,11930,11930,26
+20250328,143800,118981290,11940,11940,11940,11940,0
+20250328,143700,118981290,11940,11940,11940,11940,0
+20250328,143600,118981290,11940,11940,11940,11940,0
+20250328,143500,118981290,11940,11940,11940,11940,0
+20250328,143400,118981290,11940,11940,11940,11940,2
+20250328,143300,118957410,11930,11930,11930,11930,0
+20250328,143200,118957410,11930,11930,11930,11930,0
+20250328,143100,118957410,11930,11930,11930,11930,0
+20250328,143000,118957410,11930,11930,11930,11930,0
+20250328,142900,118957410,11930,11930,11930,11930,0
+20250328,142800,118957410,11930,11930,11930,11930,0
+20250328,142700,118957410,11930,11930,11930,11930,25
+20250328,142600,118659160,11940,11940,11940,11940,110
+20250328,142500,117345760,11940,11940,11940,11940,104
+20250328,142400,116104000,11940,11940,11940,11940,4
+20250328,142300,116056240,11950,11950,11950,11950,0
+20250328,142200,116056240,11950,11950,11950,11950,0
+20250328,142100,116056240,11950,11950,11950,11950,0
+20250328,142000,116056240,11950,11950,11950,11950,0
+20250328,141900,116056240,11950,11950,11950,11950,0
+20250328,141800,116056240,11950,11950,11950,11950,0
+20250328,141700,116056240,11950,11950,11950,11950,0
+20250328,141600,116056240,11950,11950,11950,11950,0
+20250328,141500,116056240,11950,11950,11950,11950,0
+20250328,141400,116056240,11950,11950,11950,11950,1
+20250328,141300,116044290,11950,11950,11950,11950,0
+20250328,141200,116044290,11950,11950,11950,11950,0
+20250328,141100,116044290,11950,11950,11950,11950,0
+20250328,141000,116044290,11950,11950,11950,11950,0
+20250328,140900,116044290,11950,11950,11950,11950,0
+20250328,140800,116044290,11950,11950,11950,11950,0
+20250328,140700,116044290,11950,11950,11950,11950,0
+20250328,140600,116044290,11950,11950,11950,11950,0
+20250328,140500,116044290,11950,11950,11950,11950,0
+20250328,140400,116044290,11950,11950,11950,11950,0
+20250328,140300,116044290,11950,11950,11950,11950,0
+20250328,140200,116044290,11950,11950,11950,11950,0
+20250328,140100,116044290,11950,11950,11950,11950,0
+20250328,140000,116044290,11950,11950,11950,11950,0
+20250328,135900,116044290,11950,11950,11950,11950,3
+20250328,135800,116008440,11940,11940,11950,11940,188
+20250328,135700,113763610,11940,11940,11940,11940,0
+20250328,135600,113763610,11940,11940,11940,11940,10
+20250328,135500,113644210,11960,11960,11960,11960,0
+20250328,135400,113644210,11960,11960,11960,11960,6
+20250328,135300,113572450,11960,11960,11960,11960,1
+20250328,135200,113560490,11960,11960,11960,11960,1
+20250328,135100,113548530,11960,11960,11960,11960,0
+20250328,135000,113548530,11960,11960,11960,11960,0
+20250328,134900,113548530,11960,11960,11960,11960,0
+20250328,134800,113548530,11960,11960,11960,11960,0
+20250328,134700,113548530,11960,11960,11960,11960,0
+20250328,134600,113548530,11960,11960,11960,11960,1
+20250328,134500,113536570,11950,11950,11950,11950,89
+20250328,134400,112473020,11940,11940,11940,11940,226
+20250328,134300,109774580,11950,11950,11950,11950,0
+20250328,134200,109774580,11950,11950,11950,11950,0
+20250328,134100,109774580,11950,11950,11950,11940,217
+20250328,134000,107181670,11960,11960,11960,11960,0
+20250328,133900,107181670,11960,11960,11960,11960,0
+20250328,133800,107181670,11960,11960,11960,11960,2
+20250328,133700,107157750,11960,11960,11960,11960,8
+20250328,133600,107062070,11960,11960,11960,11960,321
+20250328,133500,103222910,11970,11970,11970,11970,0
+20250328,133400,103222910,11970,11970,11970,11970,15
+20250328,133300,103043360,11970,11970,11970,11970,13
+20250328,133200,102887750,11970,11970,11970,11970,0
+20250328,133100,102887750,11970,11970,11970,11970,15
+20250328,133000,102708200,11970,11970,11970,11970,0
+20250328,132900,102708200,11970,11970,11970,11970,0
+20250328,132800,102708200,11970,11970,11970,11970,0
+20250328,132700,102708200,11970,11970,11970,11970,0
+20250328,132600,102708200,11970,11960,11970,11960,8
+20250328,132500,102612490,11960,11960,11960,11960,0
+20250328,132400,102612490,11960,11960,11960,11960,22
+20250328,132300,102349370,11960,11960,11960,11960,0
+20250328,132200,102349370,11960,11960,11960,11960,48
+20250328,132100,101775290,11950,11950,11950,11950,0
+20250328,132000,101775290,11950,11960,11960,11950,4
+20250328,131900,101727480,11960,11960,11960,11960,6
+20250328,131800,101655720,11950,11950,11950,11950,0
+20250328,131700,101655720,11950,11950,11950,11950,0
+20250328,131600,101655720,11950,11950,11950,11950,0
+20250328,131500,101655720,11950,11950,11950,11950,0
+20250328,131400,101655720,11950,11950,11950,11950,0
+20250328,131300,101655720,11950,11950,11950,11950,0
+20250328,131200,101655720,11950,11950,11950,11950,0
+20250328,131100,101655720,11950,11950,11950,11950,2
+20250328,131000,101631820,11950,11950,11950,11950,0
+20250328,130900,101631820,11950,11950,11950,11950,0
+20250328,130800,101631820,11950,11950,11950,11950,0
+20250328,130700,101631820,11950,11950,11950,11950,102
+20250328,130600,100412920,11940,11940,11940,11940,0
+20250328,130500,100412920,11940,11940,11940,11940,0
+20250328,130400,100412920,11940,11940,11940,11940,1
+20250328,130300,100400980,11940,11940,11940,11940,0
+20250328,130200,100400980,11940,11940,11940,11940,0
+20250328,130100,100400980,11940,11940,11940,11940,0
+20250328,130000,100400980,11940,11940,11940,11940,5
+20250328,125900,100341280,11940,11950,11950,11940,500
+20250328,125800,94366950,11980,11980,11980,11980,0
+20250328,125700,94366950,11980,11980,11980,11980,0
+20250328,125600,94366950,11980,11980,11980,11980,0
+20250328,125500,94366950,11980,11980,11980,11980,1
+20250328,125400,94354970,11980,11980,11980,11980,1
+20250328,125300,94342990,11980,11980,11980,11980,0
+20250328,125200,94342990,11980,11980,11980,11980,5
+20250328,125100,94283090,11990,11990,11990,11990,0
+20250328,125000,94283090,11990,11990,11990,11990,0
+20250328,124900,94283090,11990,11990,11990,11990,0
+20250328,124800,94283090,11990,11990,11990,11990,0
+20250328,124700,94283090,11990,11990,11990,11990,0
+20250328,124600,94283090,11990,11910,11990,11910,1062
+20250328,124500,81616820,11910,11910,11910,11910,0
+20250328,124400,81616820,11910,11910,11910,11910,0
+20250328,124300,81616820,11910,11910,11910,11910,0
+20250328,124200,81616820,11910,11910,11910,11910,0
+20250328,124100,81616820,11910,11910,11910,11910,0
+20250328,124000,81616820,11910,11910,11910,11910,0
+20250328,123900,81616820,11910,11910,11910,11910,0
+20250328,123800,81616820,11910,11910,11910,11910,0
+20250328,123700,81616820,11910,11910,11910,11910,0
+20250328,123600,81616820,11910,11910,11910,11910,0
+20250328,123500,81616820,11910,11910,11910,11910,23
+20250328,123400,81342890,11910,11910,11910,11910,17
+20250328,123300,81140420,11910,11910,11910,11910,3
+20250328,123200,81104690,11910,11910,11910,11910,0
+20250328,123100,81104690,11910,11910,11910,11910,1
+20250328,123000,81092780,11910,11910,11910,11910,3
+20250328,122900,81057050,11910,11910,11910,11910,0
+20250328,122800,81057050,11910,11910,11910,11910,3
+20250328,122700,81021320,11910,11910,11910,11910,0
+20250328,122600,81021320,11910,11910,11910,11910,1
+20250328,122500,81009410,11910,11920,11920,11910,4
+20250328,122400,80961760,11920,11920,11920,11920,3
+20250328,122300,80926000,11910,11910,11910,11910,3
+20250328,122200,80890270,11910,11910,11910,11910,0
+20250328,122100,80890270,11910,11910,11910,11910,3
+20250328,122000,80854540,11910,11910,11910,11910,1
+20250328,121900,80842630,11910,11910,11910,11910,0
+20250328,121800,80842630,11910,11920,11920,11910,9
+20250328,121700,80735380,11910,11910,11910,11910,0
+20250328,121600,80735380,11910,11910,11910,11910,1
+20250328,121500,80723470,11910,11910,11910,11910,4
+20250328,121400,80675830,11910,11910,11910,11910,0
+20250328,121300,80675830,11910,11910,11910,11910,4
+20250328,121200,80628190,11910,11910,11910,11910,0
+20250328,121100,80628190,11910,11910,11910,11910,1
+20250328,121000,80616280,11920,11920,11920,11920,0
+20250328,120900,80616280,11920,11920,11920,11920,165
+20250328,120800,78649480,11920,11920,11920,11920,3
+20250328,120700,78613720,11920,11920,11920,11920,0
+20250328,120600,78613720,11920,11920,11920,11920,0
+20250328,120500,78613720,11920,11920,11920,11920,1
+20250328,120400,78601800,11930,11930,11930,11930,0
+20250328,120300,78601800,11930,11930,11930,11930,0
+20250328,120200,78601800,11930,11930,11930,11930,0
+20250328,120100,78601800,11930,11930,11930,11930,2
+20250328,120000,78577940,11930,11930,11930,11930,1
+20250328,115900,78566010,11930,11930,11930,11930,0
+20250328,115800,78566010,11930,11930,11930,11930,0
+20250328,115700,78566010,11930,11930,11930,11930,0
+20250328,115600,78566010,11930,11930,11930,11930,0
+20250328,115500,78566010,11930,11930,11930,11930,1
+20250328,115400,78554080,11920,11920,11920,11920,0
+20250328,115300,78554080,11920,11920,11920,11920,0
+20250328,115200,78554080,11920,11920,11920,11920,0
+20250328,115100,78554080,11920,11920,11920,11920,0
+20250328,115000,78554080,11920,11920,11920,11920,0
+20250328,114900,78554080,11920,11910,11920,11910,140
+20250328,114800,76885380,11920,11920,11920,11920,0
+20250328,114700,76885380,11920,11920,11920,11920,0
+20250328,114600,76885380,11920,11920,11920,11920,1
+20250328,114500,76873460,11920,11920,11920,11920,0
+20250328,114400,76873460,11920,11920,11920,11920,0
+20250328,114300,76873460,11920,11910,11920,11910,18
+20250328,114200,76659020,11920,11920,11920,11920,0
+20250328,114100,76659020,11920,11920,11920,11920,0
+20250328,114000,76659020,11920,11920,11920,11920,0
+20250328,113900,76659020,11920,11920,11920,11920,0
+20250328,113800,76659020,11920,11920,11920,11920,1
+20250328,113700,76647100,11920,11910,11920,11910,83
+20250328,113600,75657890,11900,11900,11900,11900,16
+20250328,113500,75467490,11900,11900,11900,11900,17
+20250328,113400,75265190,11900,11900,11900,11900,3
+20250328,113300,75229490,11900,11900,11900,11900,0
+20250328,113200,75229490,11900,11900,11900,11900,4
+20250328,113100,75181890,11900,11900,11900,11900,64
+20250328,113000,74420290,11900,11900,11900,11900,0
+20250328,112900,74420290,11900,11900,11900,11900,3
+20250328,112800,74384590,11910,11910,11910,11910,0
+20250328,112700,74384590,11910,11910,11910,11910,0
+20250328,112600,74384590,11910,11910,11910,11910,0
+20250328,112500,74384590,11910,11910,11910,11910,2
+20250328,112400,74360770,11900,11900,11900,11900,0
+20250328,112300,74360770,11900,11900,11900,11900,0
+20250328,112200,74360770,11900,11900,11900,11900,11
+20250328,112100,74229870,11900,11900,11900,11900,0
+20250328,112000,74229870,11900,11900,11900,11900,0
+20250328,111900,74229870,11900,11900,11900,11900,0
+20250328,111800,74229870,11900,11900,11900,11900,0
+20250328,111700,74229870,11900,11900,11900,11900,0
+20250328,111600,74229870,11900,11900,11900,11890,16
+20250328,111500,74039520,11890,11890,11890,11890,1
+20250328,111400,74027630,11890,11890,11890,11890,0
+20250328,111300,74027630,11890,11890,11890,11890,5
+20250328,111200,73968180,11890,11890,11890,11890,1
+20250328,111100,73956290,11900,11900,11900,11900,0
+20250328,111000,73956290,11900,11900,11900,11900,0
+20250328,110900,73956290,11900,11900,11900,11900,0
+20250328,110800,73956290,11900,11920,11920,11900,340
+20250328,110700,69908890,11920,11920,11920,11920,20
+20250328,110600,69670490,11920,11920,11920,11920,0
+20250328,110500,69670490,11920,11920,11920,11920,0
+20250328,110400,69670490,11920,11920,11920,11920,0
+20250328,110300,69670490,11920,11920,11920,11920,0
+20250328,110200,69670490,11920,11920,11920,11920,0
+20250328,110100,69670490,11920,11920,11920,11920,0
+20250328,110000,69670490,11920,11920,11920,11920,0
+20250328,105900,69670490,11920,11920,11930,11920,47
+20250328,105800,69110090,11920,11920,11920,11920,10
+20250328,105700,68990890,11920,11920,11920,11920,0
+20250328,105600,68990890,11920,11920,11920,11920,1
+20250328,105500,68978970,11920,11920,11920,11920,0
+20250328,105400,68978970,11920,11920,11920,11920,0
+20250328,105300,68978970,11920,11920,11920,11920,0
+20250328,105200,68978970,11920,11920,11920,11920,6
+20250328,105100,68907450,11930,11930,11930,11930,0
+20250328,105000,68907450,11930,11930,11930,11930,1
+20250328,104900,68895520,11920,11920,11920,11920,0
+20250328,104800,68895520,11920,11920,11920,11920,0
+20250328,104700,68895520,11920,11920,11920,11920,320
+20250328,104600,65081120,11920,11920,11920,11920,173
+20250328,104500,63018960,11920,11920,11920,11920,0
+20250328,104400,63018960,11920,11920,11920,11920,0
+20250328,104300,63018960,11920,11920,11920,11920,0
+20250328,104200,63018960,11920,11910,11920,11910,10
+20250328,104100,62899850,11910,11910,11910,11910,5
+20250328,104000,62840300,11910,11910,11910,11910,0
+20250328,103900,62840300,11910,11910,11910,11910,0
+20250328,103800,62840300,11910,11910,11910,11910,0
+20250328,103700,62840300,11910,11910,11910,11910,0
+20250328,103600,62840300,11910,11910,11910,11910,8
+20250328,103500,62745020,11910,11910,11910,11910,0
+20250328,103400,62745020,11910,11910,11910,11910,0
+20250328,103300,62745020,11910,11900,11910,11900,544
+20250328,103200,56271310,11900,11920,11920,11890,420
+20250328,103100,51272340,11990,11990,11990,11990,0
+20250328,103000,51272340,11990,11990,11990,11990,0
+20250328,102900,51272340,11990,11990,11990,11990,0
+20250328,102800,51272340,11990,11990,11990,11990,1
+20250328,102700,51260350,11990,11990,11990,11990,0
+20250328,102600,51260350,11990,11980,11990,11980,6
+20250328,102500,51188430,12000,12000,12000,12000,0
+20250328,102400,51188430,12000,12000,12000,12000,0
+20250328,102300,51188430,12000,11990,12000,11990,4
+20250328,102200,51140450,12000,12000,12000,12000,0
+20250328,102100,51140450,12000,12000,12000,12000,0
+20250328,102000,51140450,12000,11930,12000,11930,45
+20250328,101900,50602260,11920,11900,11920,11900,5
+20250328,101800,50542720,11900,11900,11900,11900,4
+20250328,101700,50495120,11920,11920,11920,11920,0
+20250328,101600,50495120,11920,11920,11920,11920,0
+20250328,101500,50495120,11920,11920,11920,11920,0
+20250328,101400,50495120,11920,11910,11920,11910,4
+20250328,101300,50447470,11880,11880,11880,11880,0
+20250328,101200,50447470,11880,11910,11910,11880,37
+20250328,101100,50007550,11890,11920,11920,11890,552
+20250328,101000,43437230,11920,11920,11920,11920,0
+20250328,100900,43437230,11920,11920,11920,11920,1
+20250328,100800,43425310,11930,11930,11930,11930,0
+20250328,100700,43425310,11930,11930,11930,11930,1
+20250328,100600,43413380,11930,11930,11930,11930,0
+20250328,100500,43413380,11930,11930,11930,11930,1
+20250328,100400,43401450,11930,11930,11930,11930,0
+20250328,100300,43401450,11930,11930,11930,11920,6
+20250328,100200,43329880,11920,11920,11920,11920,0
+20250328,100100,43329880,11920,11920,11920,11920,0
+20250328,100000,43329880,11920,11920,11920,11920,1
+20250328,095900,43317960,11920,11920,11920,11920,0
+20250328,095800,43317960,11920,11920,11920,11920,6
+20250328,095700,43246440,11920,11930,11930,11920,50
+20250328,095600,42650290,11930,11930,11930,11930,1
+20250328,095500,42638360,11930,11930,11930,11930,0
+20250328,095400,42638360,11930,11930,11930,11930,1
+20250328,095300,42626430,11930,11930,11930,11930,0
+20250328,095200,42626430,11930,11940,11940,11930,126
+20250328,095100,41122410,11940,11960,11960,11940,8
+20250328,095000,41026800,12000,12000,12000,12000,0
+20250328,094900,41026800,12000,12000,12000,12000,1
+20250328,094800,41014800,11960,11960,11960,11960,0
+20250328,094700,41014800,11960,12000,12000,11960,6
+20250328,094600,40943000,12000,12000,12000,12000,0
+20250328,094500,40943000,12000,12000,12000,12000,3
+20250328,094400,40907000,11970,11970,11970,11970,0
+20250328,094300,40907000,11970,11970,11970,11970,0
+20250328,094200,40907000,11970,11980,11980,11970,5
+20250328,094100,40847140,12000,12000,12000,12000,0
+20250328,094000,40847140,12000,12000,12000,12000,1
+20250328,093900,40835140,12000,12000,12000,12000,0
+20250328,093800,40835140,12000,11950,12000,11950,4
+20250328,093700,40787190,12000,12000,12000,12000,1
+20250328,093600,40775190,12000,12000,12000,12000,0
+20250328,093500,40775190,12000,12000,12000,12000,0
+20250328,093400,40775190,12000,12000,12000,12000,0
+20250328,093300,40775190,12000,12000,12000,12000,0
+20250328,093200,40775190,12000,12000,12000,12000,0
+20250328,093100,40775190,12000,12000,12000,12000,0
+20250328,093000,40775190,12000,12000,12000,12000,0
+20250328,092900,40775190,12000,12000,12000,12000,0
+20250328,092800,40775190,12000,12000,12000,12000,0
+20250328,092700,40775190,12000,12000,12000,12000,0
+20250328,092600,40775190,12000,12000,12000,12000,0
+20250328,092500,40775190,12000,12000,12000,12000,0
+20250328,092400,40775190,12000,12000,12000,12000,0
+20250328,092300,40775190,12000,12000,12000,12000,0
+20250328,092200,40775190,12000,12000,12000,12000,3
+20250328,092100,40739190,11910,11910,11910,11910,4
+20250328,092000,40691550,11910,11910,11910,11910,89
+20250328,091900,39631560,11900,11900,11900,11900,0
+20250328,091800,39631560,11900,11900,11900,11900,175
+20250328,091700,37549060,11890,11890,11890,11890,137
+20250328,091600,35920130,11900,11900,11900,11900,0
+20250328,091500,35920130,11900,11900,11900,11900,0
+20250328,091400,35920130,11900,11900,11900,11900,10
+20250328,091300,35801130,11900,11900,11900,11900,5
+20250328,091200,35741630,11900,11890,11900,11890,322
+20250328,091100,31913040,11890,11890,11890,11890,58
+20250328,091000,31223420,11900,11910,11910,11890,25
+20250328,090900,30925990,11910,11900,11910,11890,264
+20250328,090800,27784470,11900,11900,11900,11900,0
+20250328,090700,27784470,11900,11940,11940,11900,3
+20250328,090600,27748730,11950,11950,11950,11950,0
+20250328,090500,27748730,11950,11950,11950,11950,0
+20250328,090400,27748730,11950,11950,11950,11950,0
+20250328,090300,27748730,11950,11910,11960,11900,769
+20250328,090200,18594590,11950,11950,11950,11950,3
+20250328,090100,18558740,11950,11950,11960,11920,588
+20250328,090000,11539850,11960,11960,11960,11950,965

214180/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,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11990,-20,5,-0.17,187521560,15739,33.77,11960,12000,11860,15610,8410,12010,11914.45,12.37,0,-1065,12130,12070,12030,11970,11930,12050,11950,68,3600,500,8880,10,1,13124613,1574,5.70,0.69,12,0.12,2105.00,17323.00,13840,20240516,-13.37,11600,20241209,3.36,12580,-4.69,20250317,11610,3.27,20250203,13840,-13.37,20240516,11600,3.36,20241209,1.05,N,214180,500,67 억,,1623343,N,N,0,N,00,N
+20250328,151010,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11920,-90,5,-0.75,176332050,14801,31.76,11960,12000,11860,15610,8410,12010,11913.52,12.37,0,-1039,12130,12070,12030,11970,11930,12050,11950,68,3600,500,8880,10,1,13124613,1564,5.66,0.69,12,0.11,2105.00,17323.00,13840,20240516,-13.87,11600,20241209,2.76,12580,-5.25,20250317,11610,2.67,20250203,13840,-13.87,20240516,11600,2.76,20241209,1.05,N,214180,500,67 억,,1623343,N,N,0,N,00,N
+20250328,141012,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11950,-60,5,-0.50,116044290,9732,20.88,11960,12000,11880,15610,8410,12010,11923.99,12.37,0,-1995,12130,12070,12030,11970,11930,12050,11950,68,3600,500,8880,10,1,13124613,1568,5.68,0.69,12,0.07,2105.00,17323.00,13840,20240516,-13.66,11600,20241209,3.02,12580,-5.01,20250317,11610,2.93,20250203,13840,-13.66,20240516,11600,3.02,20241209,1.05,N,214180,500,67 억,,1623343,N,N,0,N,00,N
+20250328,131009,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11950,-60,5,-0.50,101631820,8526,18.30,11960,12000,11880,15610,8410,12010,11920.22,12.37,0,-2452,12130,12070,12030,11970,11930,12050,11950,68,3600,500,8880,10,1,13124613,1568,5.68,0.69,12,0.06,2105.00,17323.00,13840,20240516,-13.66,11600,20241209,3.02,12580,-5.01,20250317,11610,2.93,20250203,13840,-13.66,20240516,11600,3.02,20241209,1.05,N,214180,500,67 억,,1623343,N,N,0,N,00,N
+20250328,121008,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11920,-90,5,-0.75,80616280,6765,14.52,11960,12000,11880,15610,8410,12010,11916.67,12.37,0,-1547,12130,12070,12030,11970,11930,12050,11950,68,3600,500,8880,10,1,13124613,1564,5.66,0.69,12,0.05,2105.00,17323.00,13840,20240516,-13.87,11600,20241209,2.76,12580,-5.25,20250317,11610,2.67,20250203,13840,-13.87,20240516,11600,2.76,20241209,1.05,N,214180,500,67 억,,1623343,N,N,0,N,00,N
+20250328,111004,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11900,-110,5,-0.92,73956290,6206,13.32,11960,12000,11880,15610,8410,12010,11916.90,12.37,0,-1575,12130,12070,12030,11970,11930,12050,11950,68,3600,500,8880,10,1,13124613,1562,5.65,0.69,12,0.05,2105.00,17323.00,13840,20240516,-14.02,11600,20241209,2.59,12580,-5.41,20250317,11610,2.50,20250203,13840,-14.02,20240516,11600,2.59,20241209,1.05,N,214180,500,67 억,,1623343,N,N,0,N,00,N
+20250328,101012,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11920,-90,5,-0.75,43437230,3643,7.82,11960,12000,11890,15610,8410,12010,11923.48,12.37,0,-1280,12130,12070,12030,11970,11930,12050,11950,68,3600,500,8880,10,1,13124613,1564,5.66,0.69,12,0.03,2105.00,17323.00,13840,20240516,-13.87,11600,20241209,2.76,12580,-5.25,20250317,11610,2.67,20250203,13840,-13.87,20240516,11600,2.76,20241209,1.05,N,214180,500,67 억,,1623343,N,N,0,N,00,N
+20250328,091017,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,11890,-120,5,-1.00,31033020,2601,5.58,11960,11960,11890,15610,8410,12010,11931.19,12.37,0,-573,12130,12070,12030,11970,11930,12050,11950,68,3600,500,8880,10,1,13124613,1561,5.65,0.69,12,0.02,2105.00,17323.00,13840,20240516,-14.09,11600,20241209,2.50,12580,-5.48,20250317,11610,2.41,20250203,13840,-14.09,20240516,11600,2.50,20241209,1.05,N,214180,500,67 억,,1623343,N,N,0,N,00,N
+20250327,162324,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12010,-90,5,-0.74,559387860,46585,332.80,12040,12090,11990,15730,8470,12100,12007.90,12.63,0,2617,12240,12170,12100,12030,11960,12135,11995,68,3630,500,8950,10,1,13124613,1576,7.06,0.84,12,0.35,1702.00,14371.00,13840,20240516,-13.22,11600,20241209,3.53,12580,-4.53,20250317,11610,3.45,20250203,13840,-13.22,20240516,11600,3.53,20241209,1.03,N,214180,500,67 억,,1656987,N,N,0,N,00,N
+20250327,151008,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12000,-100,5,-0.83,553375280,46084,329.22,12040,12090,11990,15730,8470,12100,12007.97,12.63,0,2497,12240,12170,12100,12030,11960,12135,11995,68,3630,500,8950,10,1,13124613,1575,7.05,0.84,12,0.35,1702.00,14371.00,13840,20240516,-13.29,11600,20241209,3.45,12580,-4.61,20250317,11610,3.36,20250203,13840,-13.29,20240516,11600,3.45,20241209,1.03,N,214180,500,67 억,,1656987,N,N,0,N,00,N
+20250327,141009,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12020,-80,5,-0.66,293655580,24443,174.62,12040,12090,12000,15730,8470,12100,12013.89,12.63,0,1820,12240,12170,12100,12030,11960,12135,11995,68,3630,500,8950,10,1,13124613,1578,7.06,0.84,12,0.19,1702.00,14371.00,13840,20240516,-13.15,11600,20241209,3.62,12580,-4.45,20250317,11610,3.53,20250203,13840,-13.15,20240516,11600,3.62,20241209,1.03,N,214180,500,67 억,,1656987,N,N,0,N,00,N
+20250327,131004,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12060,-40,5,-0.33,79356790,6593,47.10,12040,12090,12000,15730,8470,12100,12036.52,12.63,0,678,12240,12170,12100,12030,11960,12135,11995,68,3630,500,8950,10,1,13124613,1583,7.09,0.84,12,0.05,1702.00,14371.00,13840,20240516,-12.86,11600,20241209,3.97,12580,-4.13,20250317,11610,3.88,20250203,13840,-12.86,20240516,11600,3.97,20241209,1.03,N,214180,500,67 억,,1656987,N,N,0,N,00,N
+20250327,121012,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12060,-40,5,-0.33,77053450,6402,45.74,12040,12090,12000,15730,8470,12100,12035.84,12.63,0,693,12240,12170,12100,12030,11960,12135,11995,68,3630,500,8950,10,1,13124613,1583,7.09,0.84,12,0.05,1702.00,14371.00,13840,20240516,-12.86,11600,20241209,3.97,12580,-4.13,20250317,11610,3.88,20250203,13840,-12.86,20240516,11600,3.97,20241209,1.03,N,214180,500,67 억,,1656987,N,N,0,N,00,N
+20250327,111008,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12040,-60,5,-0.50,64409710,5352,38.23,12040,12090,12000,15730,8470,12100,12034.70,12.63,0,750,12240,12170,12100,12030,11960,12135,11995,68,3630,500,8950,10,1,13124613,1580,7.07,0.84,12,0.04,1702.00,14371.00,13840,20240516,-13.01,11600,20241209,3.79,12580,-4.29,20250317,11610,3.70,20250203,13840,-13.01,20240516,11600,3.79,20241209,1.03,N,214180,500,67 억,,1656987,N,N,0,N,00,N
+20250327,101004,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12030,-70,5,-0.58,57737310,4798,34.28,12040,12090,12000,15730,8470,12100,12033.62,12.63,0,1194,12240,12170,12100,12030,11960,12135,11995,68,3630,500,8950,10,1,13124613,1579,7.07,0.84,12,0.04,1702.00,14371.00,13840,20240516,-13.08,11600,20241209,3.71,12580,-4.37,20250317,11610,3.62,20250203,13840,-13.08,20240516,11600,3.71,20241209,1.03,N,214180,500,67 억,,1656987,N,N,0,N,00,N
+20250327,091008,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12080,-20,5,-0.17,747140,62,0.44,12040,12080,12040,15730,8470,12100,12050.65,12.63,0,15,12240,12170,12100,12030,11960,12135,11995,68,3630,500,8950,10,1,13124613,1585,7.10,0.84,12,0.00,1702.00,14371.00,13840,20240516,-12.72,11600,20241209,4.14,12580,-3.97,20250317,11610,4.05,20250203,13840,-12.72,20240516,11600,4.14,20241209,1.03,N,214180,500,67 억,,1656987,N,N,0,N,00,N
+20250326,160957,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12100,-80,5,-0.66,169048430,13994,56.01,12110,12170,12030,15830,8530,12180,12080.07,12.13,0,962,12473,12326,12203,12056,11933,12265,11995,68,3650,500,9010,10,1,13124613,1588,7.11,0.84,12,0.11,1702.00,14371.00,13840,20240516,-12.57,11600,20241209,4.31,12580,-3.82,20250317,11610,4.22,20250203,13840,-12.57,20240516,11600,4.31,20241209,1.01,N,214180,500,67 억,,1591749,N,N,0,N,00,N
+20250326,151000,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12100,-80,5,-0.66,159535720,13208,52.86,12110,12170,12030,15830,8530,12180,12078.72,12.13,0,1146,12473,12326,12203,12056,11933,12265,11995,68,3650,500,9010,10,1,13124613,1588,7.11,0.84,12,0.10,1702.00,14371.00,13840,20240516,-12.57,11600,20241209,4.31,12580,-3.82,20250317,11610,4.22,20250203,13840,-12.57,20240516,11600,4.31,20241209,1.01,N,214180,500,67 억,,1591749,N,N,0,N,00,N
+20250326,140958,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12150,-30,5,-0.25,148236050,12277,49.14,12110,12170,12030,15830,8530,12180,12074.29,12.13,0,1229,12473,12326,12203,12056,11933,12265,11995,68,3650,500,9010,10,1,13124613,1595,7.14,0.85,12,0.09,1702.00,14371.00,13840,20240516,-12.21,11600,20241209,4.74,12580,-3.42,20250317,11610,4.65,20250203,13840,-12.21,20240516,11600,4.74,20241209,1.01,N,214180,500,67 억,,1591749,N,N,0,N,00,N
+20250326,130959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12150,-30,5,-0.25,144383360,11960,47.87,12110,12170,12030,15830,8530,12180,12072.19,12.13,0,1068,12473,12326,12203,12056,11933,12265,11995,68,3650,500,9010,10,1,13124613,1595,7.14,0.85,12,0.09,1702.00,14371.00,13840,20240516,-12.21,11600,20241209,4.74,12580,-3.42,20250317,11610,4.65,20250203,13840,-12.21,20240516,11600,4.74,20241209,1.01,N,214180,500,67 억,,1591749,N,N,0,N,00,N
+20250326,121005,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12120,-60,5,-0.49,134345890,11133,44.56,12110,12170,12030,15830,8530,12180,12067.36,12.13,0,898,12473,12326,12203,12056,11933,12265,11995,68,3650,500,9010,10,1,13124613,1591,7.12,0.84,12,0.08,1702.00,14371.00,13840,20240516,-12.43,11600,20241209,4.48,12580,-3.66,20250317,11610,4.39,20250203,13840,-12.43,20240516,11600,4.48,20241209,1.01,N,214180,500,67 억,,1591749,N,N,0,N,00,N
+20250326,111001,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12120,-60,5,-0.49,130904280,10849,43.42,12110,12170,12030,15830,8530,12180,12066.02,12.13,0,921,12473,12326,12203,12056,11933,12265,11995,68,3650,500,9010,10,1,13124613,1591,7.12,0.84,12,0.08,1702.00,14371.00,13840,20240516,-12.43,11600,20241209,4.48,12580,-3.66,20250317,11610,4.39,20250203,13840,-12.43,20240516,11600,4.48,20241209,1.01,N,214180,500,67 억,,1591749,N,N,0,N,00,N
+20250326,101000,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12070,-110,5,-0.90,98955330,8208,32.85,12110,12170,12030,15830,8530,12180,12055.96,12.13,0,-584,12473,12326,12203,12056,11933,12265,11995,68,3650,500,9010,10,1,13124613,1584,7.09,0.84,12,0.06,1702.00,14371.00,13840,20240516,-12.79,11600,20241209,4.05,12580,-4.05,20250317,11610,3.96,20250203,13840,-12.79,20240516,11600,4.05,20241209,1.01,N,214180,500,67 억,,1591749,N,N,0,N,00,N
+20250326,091001,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12140,-40,5,-0.33,605750,50,0.20,12110,12170,12100,15830,8530,12180,12115.00,12.13,0,2,12473,12326,12203,12056,11933,12265,11995,68,3650,500,9010,10,1,13124613,1593,7.13,0.84,12,0.00,1702.00,14371.00,13840,20240516,-12.28,11600,20241209,4.66,12580,-3.50,20250317,11610,4.57,20250203,13840,-12.28,20240516,11600,4.66,20241209,1.01,N,214180,500,67 억,,1591749,N,N,0,N,00,N
+20250325,160953,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12180,-150,5,-1.22,303312335,24944,265.36,12330,12350,12080,16020,8640,12330,12159.73,12.18,0,-3440,12456,12392,12306,12242,12156,12350,12200,68,3690,500,9120,10,1,13124613,1599,7.16,0.85,12,0.19,1702.00,14371.00,13840,20240516,-11.99,11600,20241209,5.00,12580,-3.18,20250317,11610,4.91,20250203,13840,-11.99,20240516,11600,5.00,20241209,1.04,N,214180,500,67 억,,1598623,N,N,0,N,00,N
+20250325,150956,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12110,-220,5,-1.78,281447535,23146,246.23,12330,12350,12080,16020,8640,12330,12159.66,12.18,0,-3030,12456,12392,12306,12242,12156,12350,12200,68,3690,500,9120,10,1,13124613,1589,7.12,0.84,12,0.18,1702.00,14371.00,13840,20240516,-12.50,11600,20241209,4.40,12580,-3.74,20250317,11610,4.31,20250203,13840,-12.50,20240516,11600,4.40,20241209,1.04,N,214180,500,67 억,,1598623,N,N,0,N,00,N
+20250325,140952,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12090,-240,5,-1.95,276714895,22755,242.07,12330,12350,12080,16020,8640,12330,12160.62,12.18,0,-3233,12456,12392,12306,12242,12156,12350,12200,68,3690,500,9120,10,1,13124613,1587,7.10,0.84,12,0.17,1702.00,14371.00,13840,20240516,-12.64,11600,20241209,4.22,12580,-3.90,20250317,11610,4.13,20250203,13840,-12.64,20240516,11600,4.22,20241209,1.04,N,214180,500,67 억,,1598623,N,N,0,N,00,N
+20250325,131044,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12100,-230,5,-1.87,217496345,17858,189.98,12330,12350,12090,16020,8640,12330,12179.21,12.18,0,-3078,12456,12392,12306,12242,12156,12350,12200,68,3690,500,9120,10,1,13124613,1588,7.11,0.84,12,0.14,1702.00,14371.00,13840,20240516,-12.57,11600,20241209,4.31,12580,-3.82,20250317,11610,4.22,20250203,13840,-12.57,20240516,11600,4.31,20241209,1.04,N,214180,500,67 억,,1598623,N,N,0,N,00,N
+20250325,120954,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12140,-190,5,-1.54,175323465,14375,152.93,12330,12350,12120,16020,8640,12330,12196.41,12.18,0,-3120,12456,12392,12306,12242,12156,12350,12200,68,3690,500,9120,10,1,13124613,1593,7.13,0.84,12,0.11,1702.00,14371.00,13840,20240516,-12.28,11600,20241209,4.66,12580,-3.50,20250317,11610,4.57,20250203,13840,-12.28,20240516,11600,4.66,20241209,1.04,N,214180,500,67 억,,1598623,N,N,0,N,00,N
+20250325,110953,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12200,-130,5,-1.05,105959220,8670,92.23,12330,12350,12190,16020,8640,12330,12221.36,12.18,0,-1160,12456,12392,12306,12242,12156,12350,12200,68,3690,500,9120,10,1,13124613,1601,7.17,0.85,12,0.07,1702.00,14371.00,13840,20240516,-11.85,11600,20241209,5.17,12580,-3.02,20250317,11610,5.08,20250203,13840,-11.85,20240516,11600,5.17,20241209,1.04,N,214180,500,67 억,,1598623,N,N,0,N,00,N
+20250325,101004,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12230,-100,5,-0.81,36896850,3011,32.03,12330,12350,12230,16020,8640,12330,12254.02,12.18,0,-1041,12456,12392,12306,12242,12156,12350,12200,68,3690,500,9120,10,1,13124613,1605,7.19,0.85,12,0.02,1702.00,14371.00,13840,20240516,-11.63,11600,20241209,5.43,12580,-2.78,20250317,11610,5.34,20250203,13840,-11.63,20240516,11600,5.43,20241209,1.04,N,214180,500,67 억,,1598623,N,N,0,N,00,N
+20250325,091002,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12290,-40,5,-0.32,12404800,1012,10.77,12330,12350,12240,16020,8640,12330,12257.71,12.18,0,478,12456,12392,12306,12242,12156,12350,12200,68,3690,500,9120,10,1,13124613,1613,7.22,0.86,12,0.01,1702.00,14371.00,13840,20240516,-11.20,11600,20241209,5.95,12580,-2.31,20250317,11610,5.86,20250203,13840,-11.20,20240516,11600,5.95,20241209,1.04,N,214180,500,67 억,,1598623,N,N,0,N,00,N
+20250324,160951,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12330,-40,5,-0.32,115426460,9400,54.35,12370,12370,12220,16080,8660,12370,12279.41,12.23,0,-893,12623,12496,12373,12246,12123,12435,12185,68,3710,500,9150,10,1,13124613,1618,7.24,0.86,12,0.07,1702.00,14371.00,13840,20240516,-10.91,11600,20241209,6.29,12580,-1.99,20250317,11610,6.20,20250203,13840,-10.91,20240516,11600,6.29,20241209,1.04,N,214180,500,67 억,,1605726,N,N,0,N,00,N
+20250324,150957,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12280,-90,5,-0.73,103662350,8445,48.83,12370,12370,12220,16080,8660,12370,12275.00,12.23,0,-722,12623,12496,12373,12246,12123,12435,12185,68,3710,500,9150,10,1,13124613,1612,7.22,0.85,12,0.06,1702.00,14371.00,13840,20240516,-11.27,11600,20241209,5.86,12580,-2.38,20250317,11610,5.77,20250203,13840,-11.27,20240516,11600,5.86,20241209,1.04,N,214180,500,67 억,,1605726,N,N,0,N,00,N
+20250324,140959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12290,-80,5,-0.65,102103240,8318,48.10,12370,12370,12220,16080,8660,12370,12274.97,12.23,0,-715,12623,12496,12373,12246,12123,12435,12185,68,3710,500,9150,10,1,13124613,1613,7.22,0.86,12,0.06,1702.00,14371.00,13840,20240516,-11.20,11600,20241209,5.95,12580,-2.31,20250317,11610,5.86,20250203,13840,-11.20,20240516,11600,5.95,20241209,1.04,N,214180,500,67 억,,1605726,N,N,0,N,00,N
+20250324,130959,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12300,-70,5,-0.57,98078420,7990,46.20,12370,12370,12220,16080,8660,12370,12275.15,12.23,0,-715,12623,12496,12373,12246,12123,12435,12185,68,3710,500,9150,10,1,13124613,1614,7.23,0.86,12,0.06,1702.00,14371.00,13840,20240516,-11.13,11600,20241209,6.03,12580,-2.23,20250317,11610,5.94,20250203,13840,-11.13,20240516,11600,6.03,20241209,1.04,N,214180,500,67 억,,1605726,N,N,0,N,00,N
+20250324,120957,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12310,-60,5,-0.49,97758540,7964,46.05,12370,12370,12220,16080,8660,12370,12275.06,12.23,0,-715,12623,12496,12373,12246,12123,12435,12185,68,3710,500,9150,10,1,13124613,1616,7.23,0.86,12,0.06,1702.00,14371.00,13840,20240516,-11.05,11600,20241209,6.12,12580,-2.15,20250317,11610,6.03,20250203,13840,-11.05,20240516,11600,6.12,20241209,1.04,N,214180,500,67 억,,1605726,N,N,0,N,00,N
+20250324,110956,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12300,-70,5,-0.57,59652070,4866,28.14,12370,12370,12220,16080,8660,12370,12258.95,12.23,0,-636,12623,12496,12373,12246,12123,12435,12185,68,3710,500,9150,10,1,13124613,1614,7.23,0.86,12,0.04,1702.00,14371.00,13840,20240516,-11.13,11600,20241209,6.03,12580,-2.23,20250317,11610,5.94,20250203,13840,-11.13,20240516,11600,6.03,20241209,1.04,N,214180,500,67 억,,1605726,N,N,0,N,00,N
+20250324,100953,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12320,-50,5,-0.40,59319440,4839,27.98,12370,12370,12220,16080,8660,12370,12258.62,12.23,0,-636,12623,12496,12373,12246,12123,12435,12185,68,3710,500,9150,10,1,13124613,1617,7.24,0.86,12,0.04,1702.00,14371.00,13840,20240516,-10.98,11600,20241209,6.21,12580,-2.07,20250317,11610,6.12,20250203,13840,-10.98,20240516,11600,6.21,20241209,1.04,N,214180,500,67 억,,1605726,N,N,0,N,00,N
+20250324,090955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12240,-130,5,-1.05,53081720,4332,25.05,12370,12370,12220,16080,8660,12370,12253.40,12.23,0,-706,12623,12496,12373,12246,12123,12435,12185,68,3710,500,9150,10,1,13124613,1606,7.19,0.85,12,0.03,1702.00,14371.00,13840,20240516,-11.56,11600,20241209,5.52,12580,-2.70,20250317,11610,5.43,20250203,13840,-11.56,20240516,11600,5.52,20241209,1.04,N,214180,500,67 억,,1605726,N,N,0,N,00,N
 20250321,161010,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12370,-80,5,-0.64,212836135,17294,87.40,12380,12500,12250,16180,8720,12450,12306.93,12.18,0,-2588,12590,12520,12430,12360,12270,12475,12315,68,3730,500,9210,10,1,13124613,1624,7.27,0.86,12,0.13,1702.00,14371.00,13840,20240516,-10.62,11600,20241209,6.64,12580,-1.67,20250317,11610,6.55,20250203,13840,-10.62,20240516,11600,6.64,20241209,1.05,N,214180,500,67 억,,1599023,N,N,0,N,00,N
 20250321,150955,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12280,-170,5,-1.37,203467135,16535,83.56,12380,12500,12250,16180,8720,12450,12305.24,12.18,0,-2411,12590,12520,12430,12360,12270,12475,12315,68,3730,500,9210,10,1,13124613,1612,7.22,0.85,12,0.13,1702.00,14371.00,13840,20240516,-11.27,11600,20241209,5.86,12580,-2.38,20250317,11610,5.77,20250203,13840,-11.27,20240516,11600,5.86,20241209,1.05,N,214180,500,67 억,,1599023,N,N,0,N,00,N
 20250321,140956,55,60.00,KOSDAQ,,IT 서비스,N,N,N,Y,60,N,12280,-170,5,-1.37,186235995,15131,76.47,12380,12500,12250,16180,8720,12450,12308.24,12.18,0,-2038,12590,12520,12430,12360,12270,12475,12315,68,3730,500,9210,10,1,13124613,1612,7.22,0.85,12,0.12,1702.00,14371.00,13840,20240516,-11.27,11600,20241209,5.86,12580,-2.38,20250317,11610,5.77,20250203,13840,-11.27,20240516,11600,5.86,20241209,1.05,N,214180,500,67 억,,1599023,N,N,0,N,00,N

214180/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,14672,13124613,177531200,158807817300,0.11
+20250325,14672,13124613,178704960,159857786340,0.11
+20250324,14672,13124613,180905760,161826478290,0.11
+20250321,14672,13124613,181492640,162351462810,0.11
+20250320,14672,13124613,182666400,163401431850,0.11
 20250319,14672,13124613,183253280,163926416370,0.11
 20250318,14814,13124613,185767560,164582647020,0.11
 20250317,14814,13124613,186360120,165107631540,0.11

214180/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,12370,12440,12580,12250,95352,1185430495,00,0.00,N,5,-100,
 20250310,12470,12360,12500,12060,153898,1894705675,00,0.00,N,2,120,
 20250304,12350,12100,12390,11760,144315,1747627255,00,0.00,N,2,430,
 20250224,11920,11770,12290,11690,252474,3024142290,00,0.00,N,2,170,